Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-10-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $7.35 | 16,342 |
| 2026-09-03 | — | — | — | $7.59 | 18,226 |
| 2026-09-02 | — | — | — | $7.50 | 17,240 |
| 2026-09-01 | — | — | — | $7.47 | 38,262 |
| 2026-08-31 | — | — | — | $7.38 | 23,302 |
| 2026-08-28 | — | — | — | $7.46 | 16,164 |
| 2026-08-27 | $7.41 | $14.95 | 315,100 | $7.39 | 22,820 |
| 2026-08-26 | $7.34 | $14.81 | 603,100 | $7.50 | 42,321 |
| 2026-08-25 | $7.51 | $15.15 | 466,900 | $7.43 | 32,863 |
| 2026-08-24 | $7.38 | $14.89 | 255,900 | $7.38 | 17,325 |
| 2026-08-21 | $7.33 | $14.79 | 291,800 | $7.38 | 13,662 |
| 2026-08-20 | $7.30 | $14.73 | 328,400 | $7.34 | 14,107 |
| 2026-08-19 | $7.32 | $14.77 | 363,300 | $7.39 | 17,595 |
| 2026-08-18 | $7.32 | $14.77 | 382,700 | $7.25 | 22,575 |
| 2026-08-17 | $7.21 | $14.55 | 412,100 | $7.45 | 19,206 |
| 2026-08-14 | $7.43 | $14.99 | 497,700 | $7.50 | 23,763 |
| 2026-08-13 | $7.68 | $15.29 | 554,600 | $7.58 | 33,440 |
| 2026-08-12 | $7.43 | $14.79 | 720,600 | $7.41 | 32,884 |
| 2026-08-11 | $7.47 | $14.87 | 764,400 | $7.42 | 40,219 |
| 2026-08-10 | $7.48 | $14.89 | 753,100 | $7.51 | 31,661 |
| 2026-08-07 | $7.51 | $14.95 | 1,361,300 | $7.26 | 54,344 |
| 2026-08-06 | $7.28 | $14.50 | 1,923,100 | $6.88 | 99,370 |
| 2026-08-05 | $6.23 | $12.41 | 540,200 | $6.26 | 22,275 |
| 2026-08-04 | $6.33 | $12.60 | 470,800 | $6.23 | 31,674 |
| 2026-08-03 | $6.25 | $12.44 | 613,300 | $6.07 | 44,105 |
| 2026-07-31 | $5.96 | $11.87 | 782,200 | $5.92 | 29,771 |
| 2026-07-30 | $5.91 | $11.77 | 431,300 | $5.97 | 18,257 |
| 2026-07-29 | $5.97 | $11.89 | 477,000 | $6.09 | 21,398 |
| 2026-07-28 | $6.14 | $12.23 | 256,900 | $6.05 | 16,422 |
| 2026-07-27 | $5.98 | $11.91 | 286,100 | $6.04 | 14,428 |
| 2026-07-24 | $5.96 | $11.87 | 346,600 | $5.93 | 17,535 |
| 2026-07-23 | $5.94 | $11.83 | 519,800 | $5.99 | 21,524 |
| 2026-07-22 | $6.03 | $12.01 | 311,100 | $6.18 | 16,642 |
| 2026-07-21 | $6.17 | $12.29 | 452,200 | $6.14 | 19,967 |
| 2026-07-20 | $6.04 | $12.03 | 583,900 | $6.15 | 31,643 |
| 2026-07-17 | $6.11 | $12.17 | 829,200 | — | — |
| 2026-07-16 | $6.47 | $12.68 | 656,400 | — | — |
| 2026-07-15 | $6.46 | $12.66 | 403,700 | — | — |
| 2026-07-14 | $6.42 | $12.59 | 306,300 | — | — |
| 2026-07-13 | $6.41 | $12.57 | 442,400 | — | — |
| 2026-07-10 | $6.40 | $12.55 | 352,400 | — | — |
| 2026-07-09 | $6.25 | $12.25 | 405,300 | — | — |
| 2026-07-08 | $6.34 | $12.43 | 630,900 | — | — |
| 2026-07-07 | $6.37 | $12.49 | 853,500 | — | — |
| 2026-07-06 | $6.25 | $12.25 | 557,700 | — | — |
| 2026-07-02 | $6.39 | $12.53 | 580,000 | — | — |
| 2026-07-01 | $6.51 | $12.76 | 480,100 | — | — |
| 2026-06-30 | $6.23 | $12.21 | 442,000 | — | — |
| 2026-06-29 | $6.27 | $12.29 | 499,000 | — | — |
| 2026-06-26 | $6.12 | $12.00 | 552,800 | — | — |
| 2026-06-25 | $6.01 | $11.78 | 589,600 | — | — |
| 2026-06-24 | $6.02 | $11.80 | 592,600 | — | — |
| 2026-06-23 | $6.27 | $12.29 | 554,400 | — | — |
| 2026-06-22 | $6.33 | $12.41 | 815,200 | — | — |
| 2026-06-18 | $6.55 | $12.84 | 1,946,800 | — | — |
| 2026-06-17 | $6.74 | $13.21 | 626,000 | — | — |
| 2026-06-16 | $6.92 | $13.57 | 565,200 | — | — |
| 2026-06-15 | $7.03 | $13.78 | 601,200 | — | — |
| 2026-06-12 | $6.98 | $13.68 | 488,300 | — | — |
| 2026-06-11 | $7.00 | $13.53 | 472,100 | — | — |
| 2026-06-10 | $6.98 | $13.49 | 489,500 | — | — |
| 2026-06-09 | $6.99 | $13.51 | 461,100 | — | — |
| 2026-06-08 | $6.87 | $13.28 | 447,000 | — | — |
| 2026-06-05 | $6.72 | $12.99 | 385,800 | — | — |
| 2026-06-04 | $6.92 | $13.37 | 353,900 | — | — |
| 2026-06-03 | $6.67 | $12.89 | 610,900 | — | — |
| 2026-06-02 | $6.92 | $13.37 | 441,600 | — | — |
| 2026-06-01 | $6.82 | $13.18 | 468,700 | — | — |
| 2026-05-29 | $6.75 | $13.04 | 627,500 | — | — |
| 2026-05-28 | $6.78 | $13.10 | 281,500 | — | — |
| 2026-05-27 | $6.65 | $12.85 | 245,100 | — | — |
| 2026-05-26 | $6.64 | $12.83 | 288,900 | — | — |
| 2026-05-22 | $6.55 | $12.66 | 332,400 | — | — |
| 2026-05-21 | $6.60 | $12.75 | 473,800 | — | — |
| 2026-05-20 | $6.67 | $12.89 | 329,700 | — | — |
| 2026-05-19 | $6.60 | $12.75 | 495,500 | — | — |
| 2026-05-18 | $6.65 | $12.85 | 480,200 | — | — |
| 2026-05-15 | $6.73 | $13.01 | 581,300 | — | — |
| 2026-05-14 | $6.82 | $12.99 | 468,000 | — | — |
| 2026-05-13 | $6.79 | $12.93 | 630,100 | — | — |
| 2026-05-12 | $6.79 | $12.93 | 562,800 | — | — |
| 2026-05-11 | $6.83 | $13.00 | 1,262,900 | — | — |
| 2026-05-08 | $7.29 | $13.88 | 825,000 | — | — |
| 2026-05-07 | $7.39 | $14.07 | 1,791,000 | — | — |
| 2026-05-06 | $7.80 | $14.85 | 458,300 | — | — |
| 2026-05-05 | $7.90 | $15.04 | 627,600 | — | — |
| 2026-05-04 | $7.81 | $14.87 | 638,500 | — | — |
| 2026-05-01 | $7.98 | $15.19 | 389,800 | — | — |
| 2026-04-30 | $7.76 | $14.78 | 401,200 | — | — |
| 2026-04-29 | $7.52 | $14.32 | 326,200 | — | — |
| 2026-04-28 | $7.62 | $14.51 | 396,800 | — | — |
| 2026-04-27 | $7.49 | $14.26 | 504,800 | — | — |
| 2026-04-24 | $7.48 | $14.24 | 352,500 | — | — |
| 2026-04-23 | $7.47 | $14.22 | 459,000 | — | — |
| 2026-04-22 | $7.52 | $14.32 | 413,000 | — | — |
| 2026-04-21 | $7.50 | $14.28 | 729,800 | — | — |
| 2026-04-20 | $7.53 | $14.34 | 529,300 | — | — |
| 2026-04-17 | $7.75 | $14.76 | 1,039,800 | — | — |
| 2026-04-16 | $7.53 | $14.34 | 350,400 | — | — |
| 2026-04-15 | $7.60 | $14.47 | 654,800 | — | — |
| 2026-04-14 | $7.30 | $13.90 | 516,500 | — | — |
| 2026-04-13 | $7.08 | $13.48 | 589,300 | — | — |
| 2026-04-10 | $6.92 | $13.18 | 717,600 | — | — |
| 2026-04-09 | $7.09 | $13.31 | 586,000 | — | — |
| 2026-04-08 | $7.12 | $13.37 | 550,300 | — | — |
| 2026-04-07 | $7.04 | $13.22 | 754,800 | — | — |
| 2026-04-06 | $7.06 | $13.25 | 646,000 | — | — |
| 2026-04-02 | $6.83 | $12.82 | 444,300 | — | — |
| 2026-04-01 | $6.77 | $12.71 | 574,200 | — | — |
| 2026-03-31 | $6.84 | $12.84 | 564,800 | — | — |
| 2026-03-30 | $6.80 | $12.77 | 645,800 | — | — |
| 2026-03-27 | $6.70 | $12.58 | 641,900 | — | — |
| 2026-03-26 | $6.99 | $13.12 | 571,600 | — | — |
| 2026-03-25 | $7.11 | $13.35 | 578,000 | — | — |
| 2026-03-24 | $6.93 | $13.01 | 587,100 | — | — |
| 2026-03-23 | $6.91 | $12.97 | 654,300 | — | — |
| 2026-03-20 | $6.68 | $12.54 | 2,088,200 | — | — |
| 2026-03-19 | $6.76 | $12.69 | 650,400 | — | — |
| 2026-03-18 | $6.71 | $12.60 | 888,500 | — | — |
| 2026-03-17 | $6.72 | $12.61 | 929,100 | — | — |
| 2026-03-16 | $6.69 | $12.56 | 1,311,600 | — | — |
| 2026-03-13 | $6.55 | $12.30 | 1,841,500 | — | — |
| 2026-03-12 | $6.92 | $12.80 | 1,523,900 | — | — |
| 2026-03-11 | $7.68 | $14.21 | 673,800 | — | — |
| 2026-03-10 | $7.62 | $14.10 | 534,400 | — | — |
| 2026-03-09 | $7.79 | $14.41 | 544,600 | — | — |
| 2026-03-06 | $7.95 | $14.71 | 525,200 | — | — |
| 2026-03-05 | $8.10 | $14.99 | 369,600 | — | — |
| 2026-03-04 | $8.11 | $15.00 | 569,400 | — | — |
| 2026-03-03 | $8.04 | $14.87 | 653,500 | — | — |
| 2026-03-02 | $8.04 | $14.87 | 776,000 | — | — |
| 2026-02-27 | $7.98 | $14.76 | 818,300 | — | — |
| 2026-02-26 | $8.38 | $15.50 | 563,200 | — | — |
| 2026-02-25 | $8.48 | $15.69 | 307,800 | — | — |
| 2026-02-24 | $8.42 | $15.58 | 500,900 | — | — |
| 2026-02-23 | $8.38 | $15.50 | 755,800 | — | — |
| 2026-02-20 | $8.54 | $15.80 | 655,700 | — | — |
| 2026-02-19 | $8.58 | $15.87 | 435,100 | — | — |
| 2026-02-18 | $8.63 | $15.97 | 521,100 | — | — |
| 2026-02-17 | $8.61 | $15.93 | 343,600 | — | — |
| 2026-02-13 | $8.64 | $15.98 | 638,900 | — | — |
| 2026-02-12 | $8.66 | $15.84 | 457,600 | — | — |
| 2026-02-11 | $8.84 | $16.17 | 390,600 | — | — |
| 2026-02-10 | $8.86 | $16.20 | 347,900 | — | — |
| 2026-02-09 | $8.78 | $16.06 | 479,000 | — | — |
| 2026-02-06 | $8.83 | $16.15 | 555,400 | — | — |
| 2026-02-05 | $8.78 | $16.06 | 544,100 | — | — |
| 2026-02-04 | $8.98 | $16.42 | 346,700 | — | — |
| 2026-02-03 | $8.90 | $16.28 | 596,600 | — | — |
| 2026-02-02 | $9.14 | $16.71 | 429,100 | — | — |
| 2026-01-30 | $9.30 | $17.01 | 294,900 | — | — |
| 2026-01-29 | $9.33 | $17.06 | 242,800 | — | — |
| 2026-01-28 | $9.22 | $16.86 | 302,200 | — | — |
| 2026-01-27 | $9.34 | $17.08 | 388,800 | — | — |
| 2026-01-26 | $9.31 | $17.03 | 425,600 | — | — |
| 2026-01-23 | $9.38 | $17.15 | 360,000 | — | — |
| 2026-01-22 | $9.38 | $17.15 | 327,400 | — | — |
| 2026-01-21 | $9.33 | $17.06 | 324,700 | — | — |
| 2026-01-20 | $9.22 | $16.86 | 543,200 | — | — |
| 2026-01-16 | $9.45 | $17.28 | 465,400 | — | — |
| 2026-01-15 | $9.65 | $17.46 | 321,800 | — | — |
| 2026-01-14 | $9.57 | $17.32 | 369,100 | — | — |
| 2026-01-13 | $9.41 | $17.03 | 587,000 | — | — |
| 2026-01-12 | $9.60 | $17.37 | 344,200 | — | — |
| 2026-01-09 | $9.62 | $17.41 | 362,700 | — | — |
| 2026-01-08 | $9.66 | $17.48 | 415,600 | — | — |
| 2026-01-07 | $9.40 | $17.01 | 562,800 | — | — |
| 2026-01-06 | $9.71 | $17.57 | 491,600 | — | — |
| 2026-01-05 | $9.86 | $17.84 | 363,100 | — | — |
| 2026-01-02 | $9.73 | $17.61 | 231,500 | — | — |