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
- 2021-11-12 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 | — | — | — | $7.85 | 2,230 |
| 2026-09-03 | — | — | — | $7.89 | 3,156 |
| 2026-09-02 | — | — | — | $7.62 | 6,190 |
| 2026-09-01 | — | — | — | $7.61 | 3,475 |
| 2026-08-31 | — | — | — | $7.43 | 4,467 |
| 2026-08-28 | — | — | — | $7.46 | 5,059 |
| 2026-08-27 | $7.53 | $7.53 | 74,200 | $7.59 | 5,287 |
| 2026-08-26 | $7.55 | $7.54 | 69,300 | $7.57 | 3,098 |
| 2026-08-25 | $7.53 | $7.53 | 158,100 | $7.98 | 5,410 |
| 2026-08-24 | $7.91 | $7.91 | 155,900 | $7.88 | 7,553 |
| 2026-08-21 | $7.75 | $7.75 | 263,500 | $7.60 | 20,627 |
| 2026-08-20 | $7.49 | $7.49 | 338,600 | $6.96 | 7,635 |
| 2026-08-19 | $6.81 | $6.81 | 150,000 | $6.74 | 9,137 |
| 2026-08-18 | $6.66 | $6.66 | 207,800 | $6.54 | 9,566 |
| 2026-08-17 | $6.46 | $6.46 | 290,600 | $6.67 | 12,128 |
| 2026-08-14 | $6.72 | $6.72 | 281,600 | $6.64 | 11,576 |
| 2026-08-13 | $6.65 | $6.65 | 705,200 | $7.39 | 29,818 |
| 2026-08-12 | $6.43 | $6.43 | 262,400 | $6.41 | 13,063 |
| 2026-08-11 | $6.32 | $6.32 | 215,200 | $6.43 | 9,267 |
| 2026-08-10 | $6.44 | $6.44 | 185,500 | $6.62 | 12,269 |
| 2026-08-07 | $6.43 | $6.43 | 390,900 | $6.65 | 40,394 |
| 2026-08-06 | $6.53 | $6.53 | 253,300 | $6.50 | 19,163 |
| 2026-08-05 | $6.40 | $6.40 | 148,400 | $6.45 | 10,723 |
| 2026-08-04 | $6.40 | $6.40 | 163,500 | $6.59 | 5,943 |
| 2026-08-03 | $6.47 | $6.47 | 249,500 | $6.53 | 5,084 |
| 2026-07-31 | $6.37 | $6.37 | 47,000 | $6.31 | 2,537 |
| 2026-07-30 | $6.45 | $6.45 | 82,500 | $6.35 | 4,150 |
| 2026-07-29 | $6.15 | $6.15 | 183,500 | $6.37 | 15,531 |
| 2026-07-28 | $6.31 | $6.31 | 129,200 | $6.37 | 5,141 |
| 2026-07-27 | $6.37 | $6.37 | 133,800 | $6.31 | 5,219 |
| 2026-07-24 | $6.19 | $6.19 | 313,200 | $6.62 | 8,797 |
| 2026-07-23 | $6.58 | $6.58 | 203,300 | $7.16 | 6,004 |
| 2026-07-22 | $7.12 | $7.12 | 116,900 | $7.26 | 3,097 |
| 2026-07-21 | $7.31 | $7.31 | 65,300 | $7.29 | 4,977 |
| 2026-07-20 | $7.09 | $7.09 | 172,000 | $7.18 | 7,381 |
| 2026-07-17 | $7.16 | $7.16 | 103,100 | — | — |
| 2026-07-16 | $7.11 | $7.11 | 149,000 | — | — |
| 2026-07-15 | $7.27 | $7.27 | 147,300 | — | — |
| 2026-07-14 | $7.12 | $7.12 | 134,400 | — | — |
| 2026-07-13 | $6.86 | $6.86 | 159,800 | — | — |
| 2026-07-10 | $6.91 | $6.91 | 158,100 | — | — |
| 2026-07-09 | $7.00 | $7.00 | 131,500 | — | — |
| 2026-07-08 | $6.68 | $6.68 | 198,700 | — | — |
| 2026-07-07 | $6.75 | $6.75 | 207,100 | — | — |
| 2026-07-06 | $7.22 | $7.22 | 209,900 | — | — |
| 2026-07-02 | $7.09 | $7.09 | 134,100 | — | — |
| 2026-07-01 | $7.04 | $7.04 | 155,700 | — | — |
| 2026-06-30 | $7.08 | $7.08 | 359,400 | — | — |
| 2026-06-29 | $6.79 | $6.79 | 286,000 | — | — |
| 2026-06-26 | $6.62 | $6.62 | 2,134,500 | — | — |
| 2026-06-25 | $6.22 | $6.22 | 439,400 | — | — |
| 2026-06-24 | $6.85 | $6.85 | 308,000 | — | — |
| 2026-06-23 | $6.70 | $6.70 | 522,600 | — | — |
| 2026-06-22 | $6.43 | $6.43 | 337,000 | — | — |
| 2026-06-18 | $6.22 | $6.22 | 410,500 | — | — |
| 2026-06-17 | $5.92 | $5.92 | 429,600 | — | — |
| 2026-06-16 | $6.11 | $6.11 | 501,400 | — | — |
| 2026-06-15 | $6.34 | $6.34 | 157,100 | — | — |
| 2026-06-12 | $6.34 | $6.34 | 165,800 | — | — |
| 2026-06-11 | $6.27 | $6.27 | 168,600 | — | — |
| 2026-06-10 | $6.07 | $6.07 | 141,200 | — | — |
| 2026-06-09 | $6.18 | $6.18 | 205,300 | — | — |
| 2026-06-08 | $6.00 | $6.00 | 157,400 | — | — |
| 2026-06-05 | $5.97 | $5.97 | 116,400 | — | — |
| 2026-06-04 | $6.22 | $6.22 | 125,500 | — | — |
| 2026-06-03 | $6.06 | $6.06 | 180,500 | — | — |
| 2026-06-02 | $6.02 | $6.02 | 180,500 | — | — |
| 2026-06-01 | $6.09 | $6.09 | 278,000 | — | — |
| 2026-05-29 | $6.31 | $6.31 | 193,200 | — | — |
| 2026-05-28 | $6.20 | $6.20 | 193,000 | — | — |
| 2026-05-27 | $5.99 | $5.99 | 140,000 | — | — |
| 2026-05-26 | $6.12 | $6.12 | 284,800 | — | — |
| 2026-05-22 | $5.96 | $5.96 | 182,700 | — | — |
| 2026-05-21 | $6.21 | $6.21 | 213,100 | — | — |
| 2026-05-20 | $6.17 | $6.17 | 346,800 | — | — |
| 2026-05-19 | $6.15 | $6.15 | 322,800 | — | — |
| 2026-05-18 | $6.25 | $6.25 | 374,600 | — | — |
| 2026-05-15 | $6.33 | $6.33 | 406,200 | — | — |
| 2026-05-14 | $6.35 | $6.35 | 763,700 | — | — |
| 2026-05-13 | $5.19 | $5.19 | 499,600 | — | — |
| 2026-05-12 | $5.01 | $5.01 | 364,800 | — | — |
| 2026-05-11 | $5.00 | $5.00 | 333,700 | — | — |
| 2026-05-08 | $5.07 | $5.07 | 100,600 | — | — |
| 2026-05-07 | $5.00 | $5.00 | 149,400 | — | — |
| 2026-05-06 | $5.21 | $5.21 | 230,500 | — | — |
| 2026-05-05 | $5.18 | $5.18 | 112,000 | — | — |
| 2026-05-04 | $5.12 | $5.12 | 275,300 | — | — |
| 2026-05-01 | $5.19 | $5.19 | 150,300 | — | — |
| 2026-04-30 | $5.15 | $5.15 | 149,100 | — | — |
| 2026-04-29 | $5.00 | $5.00 | 134,700 | — | — |
| 2026-04-28 | $5.26 | $5.26 | 146,000 | — | — |
| 2026-04-27 | $5.26 | $5.26 | 156,800 | — | — |
| 2026-04-24 | $5.15 | $5.15 | 162,800 | — | — |
| 2026-04-23 | $5.13 | $5.13 | 145,600 | — | — |
| 2026-04-22 | $5.04 | $5.04 | 165,800 | — | — |
| 2026-04-21 | $4.92 | $4.92 | 216,700 | — | — |
| 2026-04-20 | $5.19 | $5.19 | 147,100 | — | — |
| 2026-04-17 | $5.39 | $5.39 | 403,900 | — | — |
| 2026-04-16 | $5.17 | $5.17 | 128,500 | — | — |
| 2026-04-15 | $5.30 | $5.30 | 148,100 | — | — |
| 2026-04-14 | $5.26 | $5.26 | 120,400 | — | — |
| 2026-04-13 | $5.20 | $5.20 | 95,200 | — | — |
| 2026-04-10 | $5.17 | $5.17 | 182,500 | — | — |
| 2026-04-09 | $5.19 | $5.19 | 165,500 | — | — |
| 2026-04-08 | $5.33 | $5.33 | 244,900 | — | — |
| 2026-04-07 | $4.95 | $4.95 | 293,000 | — | — |
| 2026-04-06 | $4.86 | $4.86 | 179,100 | — | — |
| 2026-04-02 | $4.95 | $4.95 | 328,800 | — | — |
| 2026-04-01 | $4.64 | $4.64 | 271,500 | — | — |
| 2026-03-31 | $4.69 | $4.69 | 358,800 | — | — |
| 2026-03-30 | $4.39 | $4.39 | 464,600 | — | — |
| 2026-03-27 | $4.58 | $4.58 | 665,800 | — | — |
| 2026-03-26 | $4.78 | $4.78 | 1,651,400 | — | — |
| 2026-03-25 | $6.83 | $6.83 | 231,900 | — | — |
| 2026-03-24 | $6.91 | $6.91 | 418,700 | — | — |
| 2026-03-23 | $6.90 | $6.90 | 238,000 | — | — |
| 2026-03-20 | $6.63 | $6.63 | 997,900 | — | — |
| 2026-03-19 | $6.95 | $6.95 | 202,200 | — | — |
| 2026-03-18 | $7.12 | $7.12 | 291,100 | — | — |
| 2026-03-17 | $7.50 | $7.50 | 116,300 | — | — |
| 2026-03-16 | $7.45 | $7.45 | 198,300 | — | — |
| 2026-03-13 | $7.22 | $7.22 | 165,800 | — | — |
| 2026-03-12 | $7.76 | $7.76 | 73,000 | — | — |
| 2026-03-11 | $8.18 | $8.18 | 91,800 | — | — |
| 2026-03-10 | $8.15 | $8.15 | 95,100 | — | — |
| 2026-03-09 | $8.02 | $8.02 | 97,300 | — | — |
| 2026-03-06 | $7.77 | $7.77 | 74,600 | — | — |
| 2026-03-05 | $7.85 | $7.85 | 91,600 | — | — |
| 2026-03-04 | $8.04 | $8.04 | 45,400 | — | — |
| 2026-03-03 | $7.81 | $7.81 | 56,400 | — | — |
| 2026-03-02 | $8.09 | $8.09 | 68,000 | — | — |
| 2026-02-27 | $8.17 | $8.17 | 489,700 | — | — |
| 2026-02-26 | $8.71 | $8.71 | 57,900 | — | — |
| 2026-02-25 | $8.73 | $8.73 | 38,600 | — | — |
| 2026-02-24 | $8.70 | $8.70 | 83,500 | — | — |
| 2026-02-23 | $8.55 | $8.55 | 88,300 | — | — |
| 2026-02-20 | $8.50 | $8.50 | 129,000 | — | — |
| 2026-02-19 | $8.46 | $8.46 | 132,200 | — | — |
| 2026-02-18 | $8.42 | $8.42 | 73,700 | — | — |
| 2026-02-17 | $8.10 | $8.10 | 61,800 | — | — |
| 2026-02-13 | $7.73 | $7.73 | 52,700 | — | — |
| 2026-02-12 | $7.71 | $7.71 | 68,400 | — | — |
| 2026-02-11 | $7.99 | $7.99 | 94,700 | — | — |
| 2026-02-10 | $8.10 | $8.10 | 115,600 | — | — |
| 2026-02-09 | $8.04 | $8.04 | 311,800 | — | — |
| 2026-02-06 | $8.35 | $8.35 | 55,000 | — | — |
| 2026-02-05 | $8.35 | $8.35 | 65,300 | — | — |
| 2026-02-04 | $8.42 | $8.42 | 93,400 | — | — |
| 2026-02-03 | $8.55 | $8.55 | 54,800 | — | — |
| 2026-02-02 | $8.59 | $8.59 | 77,000 | — | — |
| 2026-01-30 | $8.36 | $8.36 | 76,900 | — | — |
| 2026-01-29 | $8.45 | $8.45 | 116,900 | — | — |
| 2026-01-28 | $8.33 | $8.33 | 103,300 | — | — |
| 2026-01-27 | $8.72 | $8.72 | 101,200 | — | — |
| 2026-01-26 | $8.55 | $8.55 | 112,400 | — | — |
| 2026-01-23 | $8.68 | $8.68 | 195,000 | — | — |
| 2026-01-22 | $9.26 | $9.26 | 324,000 | — | — |
| 2026-01-21 | $8.87 | $8.87 | 160,300 | — | — |
| 2026-01-20 | $8.73 | $8.73 | 334,600 | — | — |
| 2026-01-16 | $8.01 | $8.01 | 99,700 | — | — |
| 2026-01-15 | $8.36 | $8.36 | 94,600 | — | — |
| 2026-01-14 | $7.84 | $7.84 | 92,500 | — | — |
| 2026-01-13 | $8.00 | $8.00 | 120,200 | — | — |
| 2026-01-12 | $7.74 | $7.74 | 119,600 | — | — |
| 2026-01-09 | $7.27 | $7.27 | 110,400 | — | — |
| 2026-01-08 | $7.31 | $7.31 | 79,900 | — | — |
| 2026-01-07 | $7.50 | $7.50 | 88,200 | — | — |
| 2026-01-06 | $7.22 | $7.22 | 136,200 | — | — |
| 2026-01-05 | $7.12 | $7.12 | 223,300 | — | — |
| 2026-01-02 | $7.45 | $7.45 | 101,900 | — | — |