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
- 2021-04-19 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 | — | — | — | $6.85 | 19,507 |
| 2026-09-03 | — | — | — | $7.22 | 20,607 |
| 2026-09-02 | — | — | — | $6.92 | 29,200 |
| 2026-09-01 | — | — | — | $6.70 | 49,955 |
| 2026-08-31 | — | — | — | $6.90 | 40,205 |
| 2026-08-28 | — | — | — | $7.25 | 41,064 |
| 2026-08-27 | $7.26 | $7.26 | 757,200 | $7.34 | 34,679 |
| 2026-08-26 | $7.23 | $7.23 | 628,200 | $7.38 | 22,919 |
| 2026-08-25 | $7.54 | $7.54 | 1,681,600 | $6.91 | 63,620 |
| 2026-08-24 | $6.78 | $6.78 | 1,075,800 | $7.29 | 53,902 |
| 2026-08-21 | $7.40 | $7.40 | 1,429,700 | $7.09 | 73,542 |
| 2026-08-20 | $6.96 | $6.96 | 1,420,100 | $7.48 | 64,847 |
| 2026-08-19 | $7.71 | $7.71 | 2,466,700 | $7.00 | 89,037 |
| 2026-08-18 | $6.53 | $6.53 | 1,115,200 | $6.77 | 27,656 |
| 2026-08-17 | $6.92 | $6.92 | 690,100 | $6.65 | 22,870 |
| 2026-08-14 | $6.79 | $6.79 | 1,451,300 | $7.18 | 55,597 |
| 2026-08-13 | $7.24 | $7.24 | 1,118,500 | $7.33 | 57,024 |
| 2026-08-12 | $7.21 | $7.21 | 1,064,600 | $7.54 | 46,358 |
| 2026-08-11 | $7.51 | $7.51 | 1,348,500 | $7.69 | 64,472 |
| 2026-08-10 | $7.65 | $7.65 | 1,324,700 | $7.79 | 68,833 |
| 2026-08-07 | $7.97 | $7.97 | 1,653,600 | $8.34 | 79,959 |
| 2026-08-06 | $8.50 | $8.50 | 1,734,100 | $9.13 | 97,540 |
| 2026-08-05 | $9.37 | $9.37 | 990,400 | $9.28 | 47,258 |
| 2026-08-04 | $9.37 | $9.37 | 1,065,100 | $9.17 | 61,100 |
| 2026-08-03 | $8.94 | $8.94 | 1,421,400 | $8.10 | 73,771 |
| 2026-07-31 | $8.09 | $8.09 | 629,800 | $8.18 | 35,442 |
| 2026-07-30 | $8.09 | $8.09 | 641,500 | $7.71 | 34,709 |
| 2026-07-29 | $7.62 | $7.62 | 760,100 | $7.77 | 40,529 |
| 2026-07-28 | $7.70 | $7.70 | 833,200 | $7.34 | 42,536 |
| 2026-07-27 | $7.45 | $7.45 | 576,100 | $7.57 | 37,252 |
| 2026-07-24 | $7.36 | $7.36 | 771,200 | $7.86 | 26,734 |
| 2026-07-23 | $7.93 | $7.93 | 763,300 | $7.79 | 39,563 |
| 2026-07-22 | $7.83 | $7.83 | 604,100 | $7.84 | 36,693 |
| 2026-07-21 | $7.89 | $7.89 | 704,100 | $7.63 | 55,931 |
| 2026-07-20 | $7.55 | $7.55 | 877,900 | $7.75 | 41,787 |
| 2026-07-17 | $7.91 | $7.91 | 1,158,300 | — | — |
| 2026-07-16 | $8.29 | $8.29 | 1,243,900 | — | — |
| 2026-07-15 | $9.00 | $9.00 | 607,200 | — | — |
| 2026-07-14 | $9.04 | $9.04 | 703,200 | — | — |
| 2026-07-13 | $9.05 | $9.05 | 655,100 | — | — |
| 2026-07-10 | $9.09 | $9.09 | 1,084,900 | — | — |
| 2026-07-09 | $9.73 | $9.73 | 1,201,300 | — | — |
| 2026-07-08 | $9.07 | $9.07 | 1,098,000 | — | — |
| 2026-07-07 | $9.34 | $9.34 | 1,162,200 | — | — |
| 2026-07-06 | $10.11 | $10.11 | 1,391,500 | — | — |
| 2026-07-02 | $10.40 | $10.40 | 865,100 | — | — |
| 2026-07-01 | $10.28 | $10.28 | 1,725,100 | — | — |
| 2026-06-30 | $9.91 | $9.91 | 1,044,400 | — | — |
| 2026-06-29 | $10.21 | $10.21 | 1,317,500 | — | — |
| 2026-06-26 | $10.25 | $10.25 | 2,529,200 | — | — |
| 2026-06-25 | $9.57 | $9.57 | 1,434,100 | — | — |
| 2026-06-24 | $9.73 | $9.73 | 1,200,000 | — | — |
| 2026-06-23 | $8.86 | $8.86 | 969,200 | — | — |
| 2026-06-22 | $9.04 | $9.04 | 872,500 | — | — |
| 2026-06-18 | $9.17 | $9.17 | 1,545,900 | — | — |
| 2026-06-17 | $8.55 | $8.55 | 1,176,200 | — | — |
| 2026-06-16 | $8.21 | $8.21 | 734,200 | — | — |
| 2026-06-15 | $8.23 | $8.23 | 638,400 | — | — |
| 2026-06-12 | $7.89 | $7.89 | 697,200 | — | — |
| 2026-06-11 | $8.00 | $8.00 | 1,010,500 | — | — |
| 2026-06-10 | $7.94 | $7.94 | 1,004,700 | — | — |
| 2026-06-09 | $8.25 | $8.25 | 1,102,300 | — | — |
| 2026-06-08 | $8.09 | $8.09 | 820,900 | — | — |
| 2026-06-05 | $8.22 | $8.22 | 1,519,700 | — | — |
| 2026-06-04 | $9.05 | $9.05 | 4,187,300 | — | — |
| 2026-06-03 | $8.73 | $8.73 | 1,344,000 | — | — |
| 2026-06-02 | $9.33 | $9.33 | 2,881,100 | — | — |
| 2026-06-01 | $9.14 | $9.14 | 1,080,300 | — | — |
| 2026-05-29 | $9.37 | $9.37 | 1,182,800 | — | — |
| 2026-05-28 | $9.46 | $9.46 | 1,450,700 | — | — |
| 2026-05-27 | $8.71 | $8.71 | 713,000 | — | — |
| 2026-05-26 | $8.69 | $8.69 | 953,200 | — | — |
| 2026-05-22 | $8.41 | $8.41 | 874,300 | — | — |
| 2026-05-21 | $8.08 | $8.08 | 660,000 | — | — |
| 2026-05-20 | $7.72 | $7.72 | 691,900 | — | — |
| 2026-05-19 | $7.36 | $7.36 | 825,400 | — | — |
| 2026-05-18 | $7.37 | $7.37 | 1,041,100 | — | — |
| 2026-05-15 | $7.71 | $7.71 | 1,045,300 | — | — |
| 2026-05-14 | $7.85 | $7.85 | 1,061,000 | — | — |
| 2026-05-13 | $8.59 | $8.59 | 1,228,600 | — | — |
| 2026-05-12 | $8.34 | $8.34 | 1,320,900 | — | — |
| 2026-05-11 | $8.67 | $8.67 | 1,620,600 | — | — |
| 2026-05-08 | $8.93 | $8.93 | 2,213,000 | — | — |
| 2026-05-07 | $10.32 | $10.32 | 2,063,000 | — | — |
| 2026-05-06 | $10.08 | $10.08 | 1,907,700 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 1,414,500 | — | — |
| 2026-05-04 | $9.91 | $9.91 | 2,178,400 | — | — |
| 2026-05-01 | $9.70 | $9.70 | 2,114,400 | — | — |
| 2026-04-30 | $8.46 | $8.46 | 1,533,600 | — | — |
| 2026-04-29 | $7.50 | $7.50 | 1,270,200 | — | — |
| 2026-04-28 | $7.85 | $7.85 | 537,000 | — | — |
| 2026-04-27 | $7.82 | $7.82 | 811,400 | — | — |
| 2026-04-24 | $7.87 | $7.87 | 517,500 | — | — |
| 2026-04-23 | $7.70 | $7.70 | 870,100 | — | — |
| 2026-04-22 | $8.44 | $8.44 | 847,000 | — | — |
| 2026-04-21 | $8.21 | $8.21 | 1,224,500 | — | — |
| 2026-04-20 | $7.98 | $7.98 | 945,000 | — | — |
| 2026-04-17 | $8.03 | $8.03 | 1,600,500 | — | — |
| 2026-04-16 | $7.95 | $7.95 | 1,471,400 | — | — |
| 2026-04-15 | $7.79 | $7.79 | 831,300 | — | — |
| 2026-04-14 | $7.72 | $7.72 | 2,016,600 | — | — |
| 2026-04-13 | $6.68 | $6.68 | 1,019,600 | — | — |
| 2026-04-10 | $6.45 | $6.45 | 747,900 | — | — |
| 2026-04-09 | $6.43 | $6.43 | 918,200 | — | — |
| 2026-04-08 | $6.88 | $6.88 | 751,100 | — | — |
| 2026-04-07 | $6.82 | $6.82 | 852,800 | — | — |
| 2026-04-06 | $6.87 | $6.87 | 841,100 | — | — |
| 2026-04-02 | $6.90 | $6.90 | 1,438,300 | — | — |
| 2026-04-01 | $6.79 | $6.79 | 1,062,300 | — | — |
| 2026-03-31 | $6.13 | $6.13 | 1,234,100 | — | — |
| 2026-03-30 | $5.48 | $5.48 | 2,116,500 | — | — |
| 2026-03-27 | $5.93 | $5.93 | 1,627,600 | — | — |
| 2026-03-26 | $6.41 | $6.41 | 1,201,200 | — | — |
| 2026-03-25 | $7.36 | $7.36 | 1,046,300 | — | — |
| 2026-03-24 | $7.17 | $7.17 | 1,189,400 | — | — |
| 2026-03-23 | $6.99 | $6.99 | 1,185,700 | — | — |
| 2026-03-20 | $6.71 | $6.71 | 1,490,800 | — | — |
| 2026-03-19 | $6.91 | $6.91 | 849,500 | — | — |
| 2026-03-18 | $6.49 | $6.49 | 827,800 | — | — |
| 2026-03-17 | $6.83 | $6.83 | 523,500 | — | — |
| 2026-03-16 | $6.75 | $6.75 | 979,500 | — | — |
| 2026-03-13 | $6.80 | $6.80 | 1,756,500 | — | — |
| 2026-03-12 | $6.40 | $6.40 | 2,438,300 | — | — |
| 2026-03-11 | $6.83 | $6.83 | 1,004,100 | — | — |
| 2026-03-10 | $6.34 | $6.34 | 877,200 | — | — |
| 2026-03-09 | $6.61 | $6.61 | 819,500 | — | — |
| 2026-03-06 | $6.50 | $6.50 | 940,300 | — | — |
| 2026-03-05 | $6.84 | $6.84 | 1,031,800 | — | — |
| 2026-03-04 | $6.69 | $6.69 | 1,301,600 | — | — |
| 2026-03-03 | $6.70 | $6.70 | 1,726,700 | — | — |
| 2026-03-02 | $7.05 | $7.05 | 1,976,000 | — | — |
| 2026-02-27 | $6.75 | $6.75 | 3,908,300 | — | — |
| 2026-02-26 | $9.71 | $9.71 | 979,200 | — | — |
| 2026-02-25 | $9.38 | $9.38 | 859,800 | — | — |
| 2026-02-24 | $8.86 | $8.86 | 556,900 | — | — |
| 2026-02-23 | $8.86 | $8.86 | 542,200 | — | — |
| 2026-02-20 | $9.22 | $9.22 | 642,300 | — | — |
| 2026-02-19 | $9.69 | $9.69 | 733,700 | — | — |
| 2026-02-18 | $8.95 | $8.95 | 796,900 | — | — |
| 2026-02-17 | $9.00 | $9.00 | 861,100 | — | — |
| 2026-02-13 | $9.29 | $9.29 | 816,200 | — | — |
| 2026-02-12 | $8.79 | $8.79 | 1,281,500 | — | — |
| 2026-02-11 | $9.35 | $9.35 | 852,000 | — | — |
| 2026-02-10 | $9.23 | $9.23 | 1,047,800 | — | — |
| 2026-02-09 | $10.15 | $10.15 | 1,370,600 | — | — |
| 2026-02-06 | $10.10 | $10.10 | 2,658,300 | — | — |
| 2026-02-05 | $8.32 | $8.32 | 4,549,900 | — | — |
| 2026-02-04 | $8.27 | $8.27 | 784,200 | — | — |
| 2026-02-03 | $8.79 | $8.79 | 815,600 | — | — |
| 2026-02-02 | $9.16 | $9.16 | 883,000 | — | — |
| 2026-01-30 | $8.97 | $8.97 | 768,800 | — | — |
| 2026-01-29 | $9.31 | $9.31 | 601,100 | — | — |
| 2026-01-28 | $9.43 | $9.43 | 537,400 | — | — |
| 2026-01-27 | $9.71 | $9.71 | 689,200 | — | — |
| 2026-01-26 | $9.85 | $9.85 | 511,600 | — | — |
| 2026-01-23 | $10.02 | $10.02 | 784,600 | — | — |
| 2026-01-22 | $10.70 | $10.70 | 1,383,900 | — | — |
| 2026-01-21 | $9.78 | $9.78 | 776,700 | — | — |
| 2026-01-20 | $9.03 | $9.03 | 1,059,600 | — | — |
| 2026-01-16 | $9.55 | $9.55 | 902,100 | — | — |
| 2026-01-15 | $9.58 | $9.58 | 654,700 | — | — |
| 2026-01-14 | $9.85 | $9.85 | 695,400 | — | — |
| 2026-01-13 | $9.62 | $9.62 | 1,020,700 | — | — |
| 2026-01-12 | $9.56 | $9.56 | 782,700 | — | — |
| 2026-01-09 | $9.24 | $9.24 | 725,300 | — | — |
| 2026-01-08 | $9.06 | $9.06 | 654,900 | — | — |
| 2026-01-07 | $9.61 | $9.61 | 933,000 | — | — |
| 2026-01-06 | $9.17 | $9.17 | 1,317,000 | — | — |
| 2026-01-05 | $8.87 | $8.87 | 1,285,400 | — | — |
| 2026-01-02 | $8.70 | $8.70 | 918,400 | — | — |