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
- 2019-03-28 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 | — | — | — | $7.47 | 7,988 |
| 2026-09-03 | — | — | — | $7.55 | 6,894 |
| 2026-09-02 | — | — | — | $7.80 | 19,982 |
| 2026-09-01 | — | — | — | $7.62 | 8,724 |
| 2026-08-31 | — | — | — | $7.75 | 14,351 |
| 2026-08-28 | — | — | — | $8.15 | 12,130 |
| 2026-08-27 | $8.40 | $8.40 | 274,800 | $8.52 | 27,555 |
| 2026-08-26 | $8.49 | $8.49 | 262,700 | $8.60 | 26,930 |
| 2026-08-25 | $8.55 | $8.55 | 418,200 | $8.49 | 78,743 |
| 2026-08-24 | $8.45 | $8.45 | 232,700 | $8.78 | 17,111 |
| 2026-08-21 | $8.85 | $8.85 | 305,200 | $8.92 | 27,911 |
| 2026-08-20 | $8.72 | $8.72 | 496,300 | $8.51 | 24,133 |
| 2026-08-19 | $8.50 | $8.50 | 428,400 | $8.44 | 29,436 |
| 2026-08-18 | $8.23 | $8.23 | 301,600 | $7.44 | 19,213 |
| 2026-08-17 | $7.40 | $7.40 | 205,600 | $7.49 | 10,183 |
| 2026-08-14 | $7.43 | $7.43 | 142,100 | $7.33 | 8,298 |
| 2026-08-13 | $7.30 | $7.30 | 226,800 | $7.45 | 11,240 |
| 2026-08-12 | $7.42 | $7.42 | 268,100 | $7.51 | 14,039 |
| 2026-08-11 | $7.51 | $7.51 | 345,200 | $7.53 | 13,545 |
| 2026-08-10 | $7.46 | $7.46 | 192,100 | $7.54 | 13,539 |
| 2026-08-07 | $7.49 | $7.49 | 240,100 | $7.55 | 20,931 |
| 2026-08-06 | $7.42 | $7.42 | 328,700 | $7.11 | 16,084 |
| 2026-08-05 | $7.47 | $7.47 | 266,700 | $7.25 | 28,458 |
| 2026-08-04 | $7.28 | $7.28 | 383,100 | $7.21 | 36,145 |
| 2026-08-03 | $7.06 | $7.06 | 286,900 | $6.96 | 17,121 |
| 2026-07-31 | $6.99 | $6.99 | 211,100 | $7.14 | 11,395 |
| 2026-07-30 | $7.00 | $7.00 | 235,500 | $6.99 | 10,707 |
| 2026-07-29 | $6.89 | $6.89 | 301,600 | $7.24 | 19,123 |
| 2026-07-28 | $7.17 | $7.17 | 179,600 | $7.39 | 14,854 |
| 2026-07-27 | $7.25 | $7.25 | 250,600 | $7.20 | 18,647 |
| 2026-07-24 | $7.29 | $7.29 | 192,300 | $7.28 | 10,604 |
| 2026-07-23 | $7.33 | $7.33 | 243,500 | $7.21 | 6,414 |
| 2026-07-22 | $7.32 | $7.32 | 249,500 | $7.59 | 9,168 |
| 2026-07-21 | $7.62 | $7.62 | 349,500 | $7.37 | 18,974 |
| 2026-07-20 | $7.36 | $7.36 | 373,100 | $7.89 | 23,943 |
| 2026-07-17 | $7.87 | $7.87 | 300,700 | — | — |
| 2026-07-16 | $8.32 | $8.32 | 443,600 | — | — |
| 2026-07-15 | $8.81 | $8.81 | 606,200 | — | — |
| 2026-07-14 | $8.58 | $8.58 | 334,600 | — | — |
| 2026-07-13 | $8.59 | $8.59 | 708,000 | — | — |
| 2026-07-10 | $8.76 | $8.76 | 579,600 | — | — |
| 2026-07-09 | $9.16 | $9.16 | 734,400 | — | — |
| 2026-07-08 | $9.28 | $9.28 | 1,032,300 | — | — |
| 2026-07-07 | $9.25 | $9.25 | 1,249,600 | — | — |
| 2026-07-06 | $8.24 | $8.24 | 424,600 | — | — |
| 2026-07-02 | $8.18 | $8.18 | 600,900 | — | — |
| 2026-07-01 | $7.88 | $7.88 | 446,100 | — | — |
| 2026-06-30 | $7.86 | $7.86 | 484,300 | — | — |
| 2026-06-29 | $7.92 | $7.92 | 774,600 | — | — |
| 2026-06-26 | $7.29 | $7.29 | 3,340,800 | — | — |
| 2026-06-25 | $6.75 | $6.75 | 252,200 | — | — |
| 2026-06-24 | $6.74 | $6.74 | 238,000 | — | — |
| 2026-06-23 | $6.95 | $6.95 | 294,300 | — | — |
| 2026-06-22 | $7.08 | $7.08 | 402,700 | — | — |
| 2026-06-18 | $6.81 | $6.81 | 431,100 | — | — |
| 2026-06-17 | $6.50 | $6.50 | 212,600 | — | — |
| 2026-06-16 | $6.31 | $6.31 | 209,200 | — | — |
| 2026-06-15 | $6.21 | $6.21 | 144,300 | — | — |
| 2026-06-12 | $6.10 | $6.10 | 236,000 | — | — |
| 2026-06-11 | $6.17 | $6.17 | 432,200 | — | — |
| 2026-06-10 | $6.45 | $6.45 | 318,600 | — | — |
| 2026-06-09 | $6.86 | $6.86 | 558,700 | — | — |
| 2026-06-08 | $6.77 | $6.77 | 842,500 | — | — |
| 2026-06-05 | $6.50 | $6.50 | 253,200 | — | — |
| 2026-06-04 | $6.41 | $6.41 | 196,600 | — | — |
| 2026-06-03 | $6.04 | $6.04 | 234,500 | — | — |
| 2026-06-02 | $6.32 | $6.32 | 461,600 | — | — |
| 2026-06-01 | $7.02 | $7.02 | 313,600 | — | — |
| 2026-05-29 | $6.97 | $6.97 | 266,200 | — | — |
| 2026-05-28 | $6.92 | $6.92 | 612,400 | — | — |
| 2026-05-27 | $7.59 | $7.59 | 952,800 | — | — |
| 2026-05-26 | $7.58 | $7.58 | 494,000 | — | — |
| 2026-05-22 | $7.23 | $7.23 | 179,900 | — | — |
| 2026-05-21 | $7.15 | $7.15 | 129,600 | — | — |
| 2026-05-20 | $7.18 | $7.18 | 176,800 | — | — |
| 2026-05-19 | $6.90 | $6.90 | 189,500 | — | — |
| 2026-05-18 | $6.96 | $6.96 | 444,200 | — | — |
| 2026-05-15 | $7.27 | $7.27 | 239,700 | — | — |
| 2026-05-14 | $8.11 | $8.11 | 236,800 | — | — |
| 2026-05-13 | $8.34 | $8.34 | 357,400 | — | — |
| 2026-05-12 | $8.20 | $8.20 | 203,400 | — | — |
| 2026-05-11 | $7.86 | $7.86 | 187,400 | — | — |
| 2026-05-08 | $7.69 | $7.69 | 182,700 | — | — |
| 2026-05-07 | $7.48 | $7.48 | 152,200 | — | — |
| 2026-05-06 | $7.52 | $7.52 | 332,400 | — | — |
| 2026-05-05 | $7.45 | $7.45 | 284,200 | — | — |
| 2026-05-04 | $7.63 | $7.63 | 163,300 | — | — |
| 2026-05-01 | $7.28 | $7.28 | 237,300 | — | — |
| 2026-04-30 | $7.15 | $7.15 | 227,200 | — | — |
| 2026-04-29 | $6.90 | $6.90 | 166,400 | — | — |
| 2026-04-28 | $7.10 | $7.10 | 104,000 | — | — |
| 2026-04-27 | $7.04 | $7.04 | 148,200 | — | — |
| 2026-04-24 | $7.04 | $7.04 | 209,900 | — | — |
| 2026-04-23 | $7.31 | $7.31 | 160,800 | — | — |
| 2026-04-22 | $7.91 | $7.91 | 163,000 | — | — |
| 2026-04-21 | $7.44 | $7.44 | 139,300 | — | — |
| 2026-04-20 | $7.58 | $7.58 | 163,600 | — | — |
| 2026-04-17 | $7.88 | $7.88 | 251,700 | — | — |
| 2026-04-16 | $7.53 | $7.53 | 213,500 | — | — |
| 2026-04-15 | $7.66 | $7.66 | 297,700 | — | — |
| 2026-04-14 | $7.23 | $7.23 | 262,200 | — | — |
| 2026-04-13 | $7.13 | $7.13 | 218,000 | — | — |
| 2026-04-10 | $6.67 | $6.67 | 423,300 | — | — |
| 2026-04-09 | $6.61 | $6.61 | 208,000 | — | — |
| 2026-04-08 | $5.99 | $5.99 | 421,400 | — | — |
| 2026-04-07 | $6.26 | $6.26 | 272,400 | — | — |
| 2026-04-06 | $6.01 | $6.01 | 196,900 | — | — |
| 2026-04-02 | $5.82 | $5.82 | 303,800 | — | — |
| 2026-04-01 | $5.69 | $5.69 | 121,200 | — | — |
| 2026-03-31 | $5.50 | $5.50 | 152,300 | — | — |
| 2026-03-30 | $5.42 | $5.42 | 255,600 | — | — |
| 2026-03-27 | $6.02 | $6.02 | 534,100 | — | — |
| 2026-03-26 | $6.54 | $6.54 | 237,800 | — | — |
| 2026-03-25 | $6.47 | $6.47 | 210,800 | — | — |
| 2026-03-24 | $6.40 | $6.40 | 291,600 | — | — |
| 2026-03-23 | $6.52 | $6.52 | 222,800 | — | — |
| 2026-03-20 | $6.52 | $6.52 | 548,700 | — | — |
| 2026-03-19 | $6.72 | $6.72 | 507,900 | — | — |
| 2026-03-18 | $7.03 | $7.03 | 1,100,400 | — | — |
| 2026-03-17 | $6.93 | $6.93 | 527,600 | — | — |
| 2026-03-16 | $6.30 | $6.30 | 740,600 | — | — |
| 2026-03-13 | $5.67 | $5.67 | 278,700 | — | — |
| 2026-03-12 | $5.67 | $5.67 | 507,600 | — | — |
| 2026-03-11 | $5.06 | $5.06 | 236,000 | — | — |
| 2026-03-10 | $5.35 | $5.35 | 479,900 | — | — |
| 2026-03-09 | $4.71 | $4.71 | 570,000 | — | — |
| 2026-03-06 | $4.61 | $4.61 | 82,600 | — | — |
| 2026-03-05 | $4.53 | $4.53 | 165,300 | — | — |
| 2026-03-04 | $4.77 | $4.77 | 191,400 | — | — |
| 2026-03-03 | $4.35 | $4.35 | 232,900 | — | — |
| 2026-03-02 | $4.33 | $4.33 | 153,200 | — | — |
| 2026-02-27 | $4.20 | $4.20 | 167,100 | — | — |
| 2026-02-26 | $3.99 | $3.99 | 185,700 | — | — |
| 2026-02-25 | $4.10 | $4.10 | 211,600 | — | — |
| 2026-02-24 | $4.00 | $4.00 | 94,700 | — | — |
| 2026-02-23 | $3.95 | $3.95 | 115,300 | — | — |
| 2026-02-20 | $3.79 | $3.79 | 90,600 | — | — |
| 2026-02-19 | $3.92 | $3.92 | 214,600 | — | — |
| 2026-02-18 | $3.85 | $3.85 | 166,900 | — | — |
| 2026-02-17 | $3.99 | $3.99 | 133,500 | — | — |
| 2026-02-13 | $3.89 | $3.89 | 89,700 | — | — |
| 2026-02-12 | $3.96 | $3.96 | 224,400 | — | — |
| 2026-02-11 | $4.07 | $4.07 | 1,103,100 | — | — |
| 2026-02-10 | $3.76 | $3.76 | 84,600 | — | — |
| 2026-02-09 | $3.81 | $3.81 | 110,700 | — | — |
| 2026-02-06 | $3.80 | $3.80 | 91,500 | — | — |
| 2026-02-05 | $3.57 | $3.57 | 214,000 | — | — |
| 2026-02-04 | $3.83 | $3.83 | 145,400 | — | — |
| 2026-02-03 | $3.88 | $3.88 | 220,500 | — | — |
| 2026-02-02 | $3.98 | $3.98 | 95,300 | — | — |
| 2026-01-30 | $3.96 | $3.96 | 225,100 | — | — |
| 2026-01-29 | $3.99 | $3.99 | 152,300 | — | — |
| 2026-01-28 | $3.96 | $3.96 | 104,500 | — | — |
| 2026-01-27 | $4.13 | $4.13 | 131,000 | — | — |
| 2026-01-26 | $4.04 | $4.04 | 215,400 | — | — |
| 2026-01-23 | $4.20 | $4.20 | 216,700 | — | — |
| 2026-01-22 | $4.25 | $4.25 | 319,600 | — | — |
| 2026-01-21 | $4.01 | $4.01 | 213,700 | — | — |
| 2026-01-20 | $4.17 | $4.17 | 198,400 | — | — |
| 2026-01-16 | $4.05 | $4.05 | 199,000 | — | — |
| 2026-01-15 | $3.90 | $3.90 | 268,400 | — | — |
| 2026-01-14 | $4.13 | $4.13 | 176,900 | — | — |
| 2026-01-13 | $4.11 | $4.11 | 214,700 | — | — |
| 2026-01-12 | $4.06 | $4.06 | 219,700 | — | — |
| 2026-01-09 | $3.92 | $3.92 | 278,600 | — | — |
| 2026-01-08 | $4.03 | $4.03 | 251,500 | — | — |
| 2026-01-07 | $4.36 | $4.36 | 415,200 | — | — |
| 2026-01-06 | $4.21 | $4.21 | 182,700 | — | — |
| 2026-01-05 | $4.08 | $4.08 | 304,700 | — | — |
| 2026-01-02 | $4.10 | $4.10 | 261,400 | — | — |