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
- 2021-06-23 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 | — | — | — | $6.16 | 296,536 |
| 2026-09-03 | — | — | — | $6.99 | 458,448 |
| 2026-09-02 | — | — | — | $7.67 | 416,257 |
| 2026-09-01 | — | — | — | $8.13 | 485,486 |
| 2026-08-31 | — | — | — | $8.17 | 187,683 |
| 2026-08-28 | — | — | — | $7.91 | 277,915 |
| 2026-08-27 | $7.94 | $7.94 | 4,894,100 | $7.60 | 302,334 |
| 2026-08-26 | $7.47 | $7.47 | 3,407,900 | $7.36 | 197,979 |
| 2026-08-25 | $7.47 | $7.47 | 3,344,800 | $7.35 | 169,600 |
| 2026-08-24 | $7.43 | $7.43 | 2,949,800 | $7.36 | 254,152 |
| 2026-08-21 | $7.40 | $7.40 | 2,783,000 | $7.19 | 144,761 |
| 2026-08-20 | $7.20 | $7.20 | 2,148,300 | $7.13 | 196,138 |
| 2026-08-19 | $7.13 | $7.13 | 2,098,600 | $6.92 | 152,135 |
| 2026-08-18 | $6.91 | $6.91 | 1,984,800 | $6.72 | 106,998 |
| 2026-08-17 | $6.70 | $6.70 | 2,134,200 | $6.85 | 123,708 |
| 2026-08-14 | $6.89 | $6.89 | 2,004,000 | $7.08 | 179,512 |
| 2026-08-13 | $7.03 | $7.03 | 2,962,600 | $6.74 | 243,688 |
| 2026-08-12 | $6.74 | $6.74 | 2,120,300 | $6.81 | 212,893 |
| 2026-08-11 | $6.87 | $6.87 | 1,934,600 | $6.91 | 120,095 |
| 2026-08-10 | $6.93 | $6.93 | 1,914,400 | $6.85 | 163,861 |
| 2026-08-07 | $6.86 | $6.86 | 2,000,800 | $6.71 | 141,031 |
| 2026-08-06 | $6.61 | $6.61 | 2,576,700 | $6.56 | 129,055 |
| 2026-08-05 | $6.71 | $6.71 | 4,652,700 | $6.69 | 285,958 |
| 2026-08-04 | $6.67 | $6.67 | 3,069,800 | $6.44 | 166,500 |
| 2026-08-03 | $6.52 | $6.52 | 3,404,200 | $6.54 | 236,000 |
| 2026-07-31 | $6.36 | $6.36 | 3,128,500 | $6.13 | 212,990 |
| 2026-07-30 | $6.20 | $6.20 | 2,647,500 | $6.24 | 143,785 |
| 2026-07-29 | $6.45 | $6.45 | 2,357,000 | $6.34 | 221,040 |
| 2026-07-28 | $6.31 | $6.31 | 3,042,800 | $6.19 | 303,833 |
| 2026-07-27 | $6.07 | $6.07 | 4,781,200 | $5.74 | 488,785 |
| 2026-07-24 | $5.69 | $5.69 | 2,180,100 | $5.56 | 126,507 |
| 2026-07-23 | $5.50 | $5.50 | 2,729,800 | $5.64 | 168,370 |
| 2026-07-22 | $5.56 | $5.56 | 3,587,700 | $5.77 | 280,079 |
| 2026-07-21 | $5.79 | $5.79 | 2,704,000 | $5.87 | 142,054 |
| 2026-07-20 | $5.95 | $5.95 | 3,686,900 | $5.76 | 246,842 |
| 2026-07-17 | $5.83 | $5.83 | 2,226,400 | — | — |
| 2026-07-16 | $5.83 | $5.83 | 3,060,900 | — | — |
| 2026-07-15 | $5.75 | $5.75 | 2,960,400 | — | — |
| 2026-07-14 | $5.68 | $5.68 | 3,090,900 | — | — |
| 2026-07-13 | $5.73 | $5.73 | 5,540,800 | — | — |
| 2026-07-10 | $5.48 | $5.48 | 1,952,500 | — | — |
| 2026-07-09 | $5.50 | $5.50 | 2,862,100 | — | — |
| 2026-07-08 | $5.42 | $5.42 | 2,785,700 | — | — |
| 2026-07-07 | $5.47 | $5.47 | 2,974,300 | — | — |
| 2026-07-06 | $5.40 | $5.40 | 2,848,400 | — | — |
| 2026-07-02 | $5.41 | $5.41 | 4,148,600 | — | — |
| 2026-07-01 | $5.32 | $5.32 | 4,072,700 | — | — |
| 2026-06-30 | $5.16 | $5.16 | 3,450,700 | — | — |
| 2026-06-29 | $5.19 | $5.19 | 4,046,200 | — | — |
| 2026-06-26 | $5.16 | $5.16 | 7,983,900 | — | — |
| 2026-06-25 | $4.91 | $4.91 | 3,397,600 | — | — |
| 2026-06-24 | $5.01 | $5.01 | 3,620,500 | — | — |
| 2026-06-23 | $4.97 | $4.97 | 3,057,400 | — | — |
| 2026-06-22 | $4.95 | $4.95 | 4,998,900 | — | — |
| 2026-06-18 | $5.04 | $5.04 | 8,310,000 | — | — |
| 2026-06-17 | $5.12 | $5.12 | 4,386,100 | — | — |
| 2026-06-16 | $5.28 | $5.28 | 3,976,000 | — | — |
| 2026-06-15 | $5.31 | $5.31 | 3,223,800 | — | — |
| 2026-06-12 | $5.34 | $5.34 | 3,293,400 | — | — |
| 2026-06-11 | $5.38 | $5.38 | 2,962,300 | — | — |
| 2026-06-10 | $5.35 | $5.35 | 2,544,100 | — | — |
| 2026-06-09 | $5.40 | $5.40 | 3,014,200 | — | — |
| 2026-06-08 | $5.40 | $5.40 | 2,739,200 | — | — |
| 2026-06-05 | $5.38 | $5.38 | 3,744,500 | — | — |
| 2026-06-04 | $5.38 | $5.38 | 3,615,300 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 5,421,500 | — | — |
| 2026-06-02 | $5.62 | $5.62 | 4,324,200 | — | — |
| 2026-06-01 | $6.01 | $6.01 | 7,011,800 | — | — |
| 2026-05-29 | $5.58 | $5.58 | 3,063,700 | — | — |
| 2026-05-28 | $5.36 | $5.36 | 2,005,400 | — | — |
| 2026-05-27 | $5.28 | $5.28 | 2,468,300 | — | — |
| 2026-05-26 | $5.30 | $5.30 | 3,492,400 | — | — |
| 2026-05-22 | $5.27 | $5.27 | 2,347,300 | — | — |
| 2026-05-21 | $5.28 | $5.28 | 2,558,100 | — | — |
| 2026-05-20 | $5.27 | $5.27 | 2,845,400 | — | — |
| 2026-05-19 | $5.28 | $5.28 | 4,447,900 | — | — |
| 2026-05-18 | $5.24 | $5.24 | 4,142,500 | — | — |
| 2026-05-15 | $5.11 | $5.11 | 2,841,900 | — | — |
| 2026-05-14 | $4.94 | $4.94 | 3,408,400 | — | — |
| 2026-05-13 | $4.89 | $4.89 | 4,322,900 | — | — |
| 2026-05-12 | $5.06 | $5.06 | 4,543,300 | — | — |
| 2026-05-11 | $5.20 | $5.20 | 3,141,300 | — | — |
| 2026-05-08 | $5.33 | $5.33 | 3,414,500 | — | — |
| 2026-05-07 | $5.45 | $5.45 | 4,612,300 | — | — |
| 2026-05-06 | $5.25 | $5.25 | 4,084,600 | — | — |
| 2026-05-05 | $5.43 | $5.43 | 3,245,500 | — | — |
| 2026-05-04 | $5.38 | $5.38 | 4,370,300 | — | — |
| 2026-05-01 | $5.19 | $5.19 | 4,035,700 | — | — |
| 2026-04-30 | $4.92 | $4.92 | 4,023,300 | — | — |
| 2026-04-29 | $4.99 | $4.99 | 3,895,500 | — | — |
| 2026-04-28 | $5.07 | $5.07 | 4,853,100 | — | — |
| 2026-04-27 | $5.10 | $5.10 | 5,106,000 | — | — |
| 2026-04-24 | $5.02 | $5.02 | 4,671,500 | — | — |
| 2026-04-23 | $4.84 | $4.84 | 6,645,500 | — | — |
| 2026-04-22 | $5.24 | $5.24 | 9,062,400 | — | — |
| 2026-04-21 | $5.21 | $5.21 | 8,894,200 | — | — |
| 2026-04-20 | $5.33 | $5.33 | 8,970,100 | — | — |
| 2026-04-17 | $5.45 | $5.45 | 4,427,100 | — | — |
| 2026-04-16 | $5.62 | $5.62 | 5,407,100 | — | — |
| 2026-04-15 | $5.41 | $5.41 | 8,461,100 | — | — |
| 2026-04-14 | $5.33 | $5.33 | 3,908,100 | — | — |
| 2026-04-13 | $5.44 | $5.44 | 4,520,800 | — | — |
| 2026-04-10 | $5.40 | $5.40 | 3,566,700 | — | — |
| 2026-04-09 | $5.59 | $5.59 | 3,463,600 | — | — |
| 2026-04-08 | $5.65 | $5.65 | 4,192,800 | — | — |
| 2026-04-07 | $5.92 | $5.92 | 2,204,300 | — | — |
| 2026-04-06 | $6.10 | $6.10 | 1,918,000 | — | — |
| 2026-04-02 | $6.06 | $6.06 | 2,321,300 | — | — |
| 2026-04-01 | $5.98 | $5.98 | 2,218,900 | — | — |
| 2026-03-31 | $6.00 | $6.00 | 2,614,300 | — | — |
| 2026-03-30 | $5.94 | $5.94 | 2,552,800 | — | — |
| 2026-03-27 | $5.88 | $5.88 | 2,391,700 | — | — |
| 2026-03-26 | $5.96 | $5.96 | 2,081,800 | — | — |
| 2026-03-25 | $5.81 | $5.81 | 2,494,400 | — | — |
| 2026-03-24 | $5.78 | $5.78 | 2,738,600 | — | — |
| 2026-03-23 | $6.03 | $6.03 | 3,700,000 | — | — |
| 2026-03-20 | $5.88 | $5.88 | 4,430,700 | — | — |
| 2026-03-19 | $6.00 | $6.00 | 2,904,000 | — | — |
| 2026-03-18 | $5.95 | $5.95 | 3,541,100 | — | — |
| 2026-03-17 | $5.98 | $5.98 | 4,233,400 | — | — |
| 2026-03-16 | $5.74 | $5.74 | 18,312,900 | — | — |
| 2026-03-13 | $5.84 | $5.84 | 2,408,800 | — | — |
| 2026-03-12 | $5.88 | $5.88 | 2,914,400 | — | — |
| 2026-03-11 | $5.96 | $5.96 | 3,609,300 | — | — |
| 2026-03-10 | $5.62 | $5.62 | 2,618,800 | — | — |
| 2026-03-09 | $5.88 | $5.88 | 1,799,700 | — | — |
| 2026-03-06 | $5.95 | $5.95 | 1,728,000 | — | — |
| 2026-03-05 | $5.96 | $5.96 | 1,786,800 | — | — |
| 2026-03-04 | $5.94 | $5.94 | 1,662,400 | — | — |
| 2026-03-03 | $5.94 | $5.94 | 2,736,900 | — | — |
| 2026-03-02 | $5.77 | $5.77 | 2,240,300 | — | — |
| 2026-02-27 | $5.82 | $5.82 | 2,862,500 | — | — |
| 2026-02-26 | $5.78 | $5.78 | 3,265,600 | — | — |
| 2026-02-25 | $5.43 | $5.43 | 3,373,200 | — | — |
| 2026-02-24 | $5.29 | $5.29 | 2,128,900 | — | — |
| 2026-02-23 | $5.22 | $5.22 | 3,193,100 | — | — |
| 2026-02-20 | $5.59 | $5.59 | 2,221,300 | — | — |
| 2026-02-19 | $5.60 | $5.60 | 1,505,400 | — | — |
| 2026-02-18 | $5.57 | $5.57 | 1,884,900 | — | — |
| 2026-02-17 | $5.57 | $5.57 | 3,984,900 | — | — |
| 2026-02-13 | $5.49 | $5.49 | 3,446,600 | — | — |
| 2026-02-12 | $5.39 | $5.39 | 4,413,100 | — | — |
| 2026-02-11 | $5.68 | $5.68 | 2,909,800 | — | — |
| 2026-02-10 | $5.89 | $5.89 | 3,537,200 | — | — |
| 2026-02-09 | $5.82 | $5.82 | 1,879,400 | — | — |
| 2026-02-06 | $6.00 | $6.00 | 3,576,400 | — | — |
| 2026-02-05 | $5.95 | $5.95 | 3,784,300 | — | — |
| 2026-02-04 | $6.06 | $6.06 | 3,770,300 | — | — |
| 2026-02-03 | $5.94 | $5.94 | 3,470,100 | — | — |
| 2026-02-02 | $6.29 | $6.29 | 2,873,200 | — | — |
| 2026-01-30 | $6.38 | $6.38 | 2,121,500 | — | — |
| 2026-01-29 | $6.35 | $6.35 | 1,638,600 | — | — |
| 2026-01-28 | $6.57 | $6.57 | 1,822,800 | — | — |
| 2026-01-27 | $6.56 | $6.56 | 1,318,000 | — | — |
| 2026-01-26 | $6.79 | $6.79 | 1,595,700 | — | — |
| 2026-01-23 | $6.74 | $6.74 | 2,650,800 | — | — |
| 2026-01-22 | $6.80 | $6.80 | 1,513,900 | — | — |
| 2026-01-21 | $6.66 | $6.66 | 1,683,400 | — | — |
| 2026-01-20 | $6.61 | $6.61 | 2,203,700 | — | — |
| 2026-01-16 | $6.62 | $6.62 | 2,228,300 | — | — |
| 2026-01-15 | $6.96 | $6.96 | 1,234,700 | — | — |
| 2026-01-14 | $7.12 | $7.12 | 1,765,100 | — | — |
| 2026-01-13 | $7.25 | $7.25 | 1,304,300 | — | — |
| 2026-01-12 | $7.60 | $7.60 | 1,213,700 | — | — |
| 2026-01-09 | $7.63 | $7.63 | 884,700 | — | — |
| 2026-01-08 | $7.68 | $7.68 | 1,890,400 | — | — |
| 2026-01-07 | $7.76 | $7.76 | 1,078,000 | — | — |
| 2026-01-06 | $7.56 | $7.56 | 1,506,400 | — | — |
| 2026-01-05 | $7.40 | $7.40 | 1,515,300 | — | — |
| 2026-01-02 | $7.32 | $7.32 | 1,790,800 | — | — |