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
- 2016-03-14 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $7.49 | 176 |
| 2026-09-02 | — | — | — | $7.17 | 651 |
| 2026-09-01 | — | — | — | $7.15 | 3,099 |
| 2026-08-31 | — | — | — | $7.43 | 15 |
| 2026-08-28 | — | — | — | $6.91 | 213 |
| 2026-08-27 | $6.77 | $6.77 | 20,100 | $7.11 | 31 |
| 2026-08-26 | $7.03 | $7.03 | 34,000 | $7.61 | 2,001 |
| 2026-08-25 | $7.39 | $7.39 | 123,500 | $7.36 | 1,733 |
| 2026-08-24 | $7.21 | $7.21 | 10,200 | $7.52 | 240 |
| 2026-08-21 | $7.49 | $7.49 | 4,800 | $7.45 | 89 |
| 2026-08-20 | $7.17 | $7.17 | 8,400 | $7.48 | 82 |
| 2026-08-19 | $7.16 | $7.16 | 32,000 | $7.35 | 1,130 |
| 2026-08-18 | $7.18 | $7.18 | 6,100 | $7.35 | 28 |
| 2026-08-17 | $7.36 | $7.36 | 21,900 | $7.32 | 1,408 |
| 2026-08-14 | $7.59 | $7.59 | 5,300 | $7.38 | 488 |
| 2026-08-13 | $7.33 | $7.33 | 9,400 | $7.13 | 948 |
| 2026-08-12 | $7.48 | $7.48 | 10,200 | $7.41 | 352 |
| 2026-08-11 | $7.67 | $7.67 | 55,000 | $7.15 | 2,814 |
| 2026-08-10 | $7.66 | $7.66 | 24,300 | $7.42 | 1,798 |
| 2026-08-07 | $7.30 | $7.30 | 29,500 | $7.99 | 320 |
| 2026-08-06 | $7.75 | $7.75 | 4,000 | $7.40 | 5 |
| 2026-08-05 | $7.66 | $7.66 | 17,000 | $6.76 | 699 |
| 2026-08-04 | $6.87 | $6.87 | 164,700 | $7.46 | 4,169 |
| 2026-08-03 | $7.10 | $7.10 | 9,800 | $7.30 | 1,044 |
| 2026-07-31 | $7.27 | $7.27 | 7,400 | $7.28 | 1 |
| 2026-07-30 | $7.20 | $7.20 | 16,200 | $7.05 | 76 |
| 2026-07-29 | $7.10 | $7.10 | 12,100 | $7.74 | 118 |
| 2026-07-28 | $7.50 | $7.50 | 8,200 | $7.48 | 78 |
| 2026-07-27 | $7.47 | $7.47 | 8,700 | $7.52 | 660 |
| 2026-07-24 | $7.79 | $7.79 | 3,800 | $7.60 | 114 |
| 2026-07-23 | $7.47 | $7.47 | 11,400 | $7.77 | 600 |
| 2026-07-22 | $7.90 | $7.90 | 181,900 | $7.00 | 4,929 |
| 2026-07-21 | $7.00 | $7.00 | 10,700 | $6.97 | 7 |
| 2026-07-20 | $6.77 | $6.77 | 12,800 | — | — |
| 2026-07-17 | $6.81 | $6.81 | 1,700 | — | — |
| 2026-07-16 | $6.77 | $6.77 | 6,500 | — | — |
| 2026-07-15 | $6.75 | $6.75 | 12,400 | — | — |
| 2026-07-14 | $6.53 | $6.53 | 4,400 | — | — |
| 2026-07-13 | $6.70 | $6.70 | 18,900 | — | — |
| 2026-07-10 | $7.22 | $7.22 | 3,900 | — | — |
| 2026-07-09 | $7.00 | $7.00 | 2,700 | — | — |
| 2026-07-08 | $7.22 | $7.22 | 2,300 | — | — |
| 2026-07-07 | $7.08 | $7.08 | 31,800 | — | — |
| 2026-07-06 | $7.17 | $7.17 | 12,200 | — | — |
| 2026-07-02 | $7.28 | $7.28 | 61,000 | — | — |
| 2026-07-01 | $6.75 | $6.75 | 10,400 | — | — |
| 2026-06-30 | $6.60 | $6.60 | 6,000 | — | — |
| 2026-06-29 | $6.80 | $6.80 | 12,900 | — | — |
| 2026-06-26 | $7.03 | $7.03 | 43,500 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 18,300 | — | — |
| 2026-06-24 | $6.06 | $6.06 | 7,300 | — | — |
| 2026-06-23 | $5.99 | $5.99 | 12,900 | — | — |
| 2026-06-22 | $6.34 | $6.34 | 22,300 | — | — |
| 2026-06-18 | $6.93 | $6.93 | 9,900 | — | — |
| 2026-06-17 | $7.13 | $7.13 | 2,000 | — | — |
| 2026-06-16 | $7.12 | $7.12 | 1,600 | — | — |
| 2026-06-15 | $7.15 | $7.15 | 1,600 | — | — |
| 2026-06-12 | $7.06 | $7.06 | 5,100 | — | — |
| 2026-06-11 | $7.20 | $7.20 | 10,600 | — | — |
| 2026-06-10 | $7.21 | $7.21 | 6,900 | — | — |
| 2026-06-09 | $7.53 | $7.53 | 7,800 | — | — |
| 2026-06-08 | $7.52 | $7.52 | 7,600 | — | — |
| 2026-06-05 | $7.50 | $7.50 | 5,100 | — | — |
| 2026-06-04 | $7.60 | $7.60 | 11,100 | — | — |
| 2026-06-03 | $7.65 | $7.65 | 6,900 | — | — |
| 2026-06-02 | $7.65 | $7.65 | 6,200 | — | — |
| 2026-06-01 | $7.70 | $7.70 | 12,200 | — | — |
| 2026-05-29 | $7.75 | $7.75 | 8,100 | — | — |
| 2026-05-28 | $7.52 | $7.52 | 9,000 | — | — |
| 2026-05-27 | $7.70 | $7.70 | 7,100 | — | — |
| 2026-05-26 | $7.51 | $7.51 | 13,000 | — | — |
| 2026-05-22 | $7.86 | $7.86 | 2,800 | — | — |
| 2026-05-21 | $7.55 | $7.55 | 4,800 | — | — |
| 2026-05-20 | $8.00 | $8.00 | 4,900 | — | — |
| 2026-05-19 | $8.20 | $8.20 | 4,700 | — | — |
| 2026-05-18 | $8.35 | $8.35 | 4,900 | — | — |
| 2026-05-15 | $8.30 | $8.30 | 4,800 | — | — |
| 2026-05-14 | $8.39 | $8.39 | 3,400 | — | — |
| 2026-05-13 | $8.10 | $8.10 | 8,800 | — | — |
| 2026-05-12 | $8.68 | $8.68 | 33,100 | — | — |
| 2026-05-11 | $7.98 | $7.98 | 2,000 | — | — |
| 2026-05-08 | $7.81 | $7.81 | 4,200 | — | — |
| 2026-05-07 | $8.13 | $8.13 | 6,300 | — | — |
| 2026-05-06 | $7.98 | $7.98 | 3,800 | — | — |
| 2026-05-05 | $7.99 | $7.99 | 5,500 | — | — |
| 2026-05-04 | $7.45 | $7.45 | 3,900 | — | — |
| 2026-05-01 | $7.30 | $7.30 | 2,200 | — | — |
| 2026-04-30 | $7.15 | $7.15 | 7,100 | — | — |
| 2026-04-29 | $7.50 | $7.50 | 2,500 | — | — |
| 2026-04-28 | $7.40 | $7.40 | 13,600 | — | — |
| 2026-04-27 | $7.42 | $7.42 | 5,100 | — | — |
| 2026-04-24 | $7.41 | $7.41 | 17,300 | — | — |
| 2026-04-23 | $7.20 | $7.20 | 6,100 | — | — |
| 2026-04-22 | $7.41 | $7.41 | 6,400 | — | — |
| 2026-04-21 | $7.28 | $7.28 | 10,800 | — | — |
| 2026-04-20 | $7.46 | $7.46 | 25,400 | — | — |
| 2026-04-17 | $7.26 | $7.26 | 4,500 | — | — |
| 2026-04-16 | $7.03 | $7.03 | 45,700 | — | — |
| 2026-04-15 | $7.51 | $7.51 | 39,900 | — | — |
| 2026-04-14 | $7.56 | $7.56 | 8,200 | — | — |
| 2026-04-13 | $7.34 | $7.34 | 29,100 | — | — |
| 2026-04-10 | $7.25 | $7.25 | 14,700 | — | — |
| 2026-04-09 | $7.10 | $7.10 | 11,900 | — | — |
| 2026-04-08 | $6.82 | $6.82 | 28,500 | — | — |
| 2026-04-07 | $6.37 | $6.37 | 34,200 | — | — |
| 2026-04-06 | $7.63 | $7.63 | 44,300 | — | — |
| 2026-04-02 | $8.40 | $8.40 | 6,500 | — | — |
| 2026-04-01 | $8.10 | $8.10 | 19,200 | — | — |
| 2026-03-31 | $8.02 | $8.02 | 2,200 | — | — |
| 2026-03-30 | $8.19 | $8.19 | 5,200 | — | — |
| 2026-03-27 | $8.11 | $8.11 | 10,500 | — | — |
| 2026-03-26 | $8.45 | $8.45 | 24,400 | — | — |
| 2026-03-25 | $7.70 | $7.70 | 15,400 | — | — |
| 2026-03-24 | $7.76 | $7.76 | 9,300 | — | — |
| 2026-03-23 | $7.50 | $7.50 | 16,000 | — | — |
| 2026-03-20 | $7.99 | $7.99 | 26,800 | — | — |
| 2026-03-19 | $8.24 | $8.24 | 18,900 | — | — |
| 2026-03-18 | $8.93 | $8.93 | 14,600 | — | — |
| 2026-03-17 | $8.75 | $8.75 | 3,400 | — | — |
| 2026-03-16 | $8.42 | $8.42 | 28,600 | — | — |
| 2026-03-13 | $9.00 | $9.00 | 3,200 | — | — |
| 2026-03-12 | $9.09 | $9.09 | 2,100 | — | — |
| 2026-03-11 | $8.90 | $8.90 | 3,600 | — | — |
| 2026-03-10 | $9.15 | $9.15 | 20,900 | — | — |
| 2026-03-09 | $9.56 | $9.56 | 4,500 | — | — |
| 2026-03-06 | $9.70 | $9.70 | 17,100 | — | — |
| 2026-03-05 | $9.99 | $9.99 | 13,800 | — | — |
| 2026-03-04 | $9.40 | $9.40 | 20,000 | — | — |
| 2026-03-03 | $10.30 | $10.30 | 2,700 | — | — |
| 2026-03-02 | $10.75 | $10.75 | 3,200 | — | — |
| 2026-02-27 | $11.97 | $11.97 | 5,200 | — | — |
| 2026-02-26 | $11.23 | $11.23 | 5,600 | — | — |
| 2026-02-25 | $10.76 | $10.76 | 700 | — | — |
| 2026-02-24 | $11.26 | $11.26 | 0 | — | — |
| 2026-02-23 | $11.26 | $11.26 | 4,100 | — | — |
| 2026-02-20 | $11.28 | $11.28 | 7,700 | — | — |
| 2026-02-19 | $11.43 | $11.43 | 15,800 | — | — |
| 2026-02-18 | $11.15 | $11.15 | 1,100 | — | — |
| 2026-02-17 | $11.55 | $11.55 | 33,300 | — | — |
| 2026-02-13 | $11.72 | $11.72 | 10,300 | — | — |
| 2026-02-12 | $11.25 | $11.25 | 7,300 | — | — |
| 2026-02-11 | $11.00 | $11.00 | 152,500 | — | — |
| 2026-02-10 | $10.29 | $10.29 | 60,100 | — | — |
| 2026-02-09 | $10.31 | $10.31 | 4,800 | — | — |
| 2026-02-06 | $9.95 | $9.95 | 3,400 | — | — |
| 2026-02-05 | $9.90 | $9.90 | 22,800 | — | — |
| 2026-02-04 | $10.13 | $10.13 | 3,500 | — | — |
| 2026-02-03 | $11.00 | $11.00 | 8,400 | — | — |
| 2026-02-02 | $10.94 | $10.94 | 19,100 | — | — |
| 2026-01-30 | $10.02 | $10.02 | 12,200 | — | — |
| 2026-01-29 | $10.30 | $10.30 | 8,600 | — | — |
| 2026-01-28 | $10.96 | $10.96 | 17,500 | — | — |
| 2026-01-27 | $11.07 | $11.07 | 2,400 | — | — |
| 2026-01-26 | $11.40 | $11.40 | 6,600 | — | — |
| 2026-01-23 | $11.64 | $11.64 | 4,300 | — | — |
| 2026-01-22 | $11.73 | $11.73 | 4,500 | — | — |
| 2026-01-21 | $12.06 | $12.06 | 5,900 | — | — |
| 2026-01-20 | $12.44 | $12.44 | 7,300 | — | — |
| 2026-01-16 | $12.44 | $12.44 | 4,100 | — | — |
| 2026-01-15 | $12.22 | $12.22 | 5,400 | — | — |
| 2026-01-14 | $11.84 | $11.84 | 4,000 | — | — |
| 2026-01-13 | $11.76 | $11.76 | 4,000 | — | — |
| 2026-01-12 | $11.67 | $11.67 | 8,000 | — | — |
| 2026-01-09 | $12.16 | $12.16 | 4,800 | — | — |
| 2026-01-08 | $12.90 | $12.90 | 27,600 | — | — |
| 2026-01-07 | $12.13 | $12.13 | 10,300 | — | — |
| 2026-01-06 | $13.48 | $13.48 | 25,500 | — | — |
| 2026-01-05 | $12.55 | $12.55 | 28,900 | — | — |
| 2026-01-02 | $10.52 | $10.52 | 16,900 | — | — |