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
- 2024-04-05 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 | — | — | — | $7.36 | 41,608 |
| 2026-09-03 | — | — | — | $7.54 | 23,366 |
| 2026-09-02 | — | — | — | $6.70 | 21,013 |
| 2026-09-01 | — | — | — | $6.37 | 6,366 |
| 2026-08-31 | — | — | — | $6.58 | 17,692 |
| 2026-08-28 | — | — | — | $7.11 | 16,782 |
| 2026-08-27 | $7.36 | $7.36 | 208,600 | $7.42 | 19,754 |
| 2026-08-26 | $7.43 | $7.43 | 235,500 | $7.36 | 19,710 |
| 2026-08-25 | $7.42 | $7.42 | 562,200 | $7.22 | 52,818 |
| 2026-08-24 | $7.28 | $7.28 | 1,355,700 | $6.67 | 33,679 |
| 2026-08-21 | $6.73 | $6.73 | 298,000 | $6.95 | 32,118 |
| 2026-08-20 | $6.76 | $6.76 | 176,200 | $6.89 | 10,740 |
| 2026-08-19 | $7.01 | $7.01 | 395,500 | $6.99 | 23,758 |
| 2026-08-18 | $6.85 | $6.85 | 379,200 | $6.84 | 15,791 |
| 2026-08-17 | $6.82 | $6.82 | 127,300 | $6.82 | 7,366 |
| 2026-08-14 | $6.72 | $6.72 | 164,700 | $6.60 | 8,225 |
| 2026-08-13 | $6.67 | $6.67 | 255,900 | $6.59 | 8,362 |
| 2026-08-12 | $6.48 | $6.48 | 220,900 | $6.79 | 21,568 |
| 2026-08-11 | $6.70 | $6.70 | 181,000 | $6.76 | 10,730 |
| 2026-08-10 | $6.66 | $6.66 | 270,200 | $6.83 | 13,620 |
| 2026-08-07 | $6.77 | $6.77 | 475,600 | $6.82 | 13,623 |
| 2026-08-06 | $6.66 | $6.66 | 199,700 | $6.51 | 8,546 |
| 2026-08-05 | $6.48 | $6.48 | 100,400 | $6.57 | 5,264 |
| 2026-08-04 | $6.52 | $6.52 | 258,800 | $6.51 | 10,098 |
| 2026-08-03 | $6.51 | $6.51 | 98,600 | $6.38 | 7,949 |
| 2026-07-31 | $6.40 | $6.40 | 457,200 | $6.44 | 11,814 |
| 2026-07-30 | $6.55 | $6.55 | 1,104,500 | $6.02 | 32,933 |
| 2026-07-29 | $5.97 | $5.97 | 784,900 | $6.21 | 15,007 |
| 2026-07-28 | $6.10 | $6.10 | 511,800 | $6.12 | 12,535 |
| 2026-07-27 | $6.17 | $6.17 | 326,200 | $5.90 | 28,418 |
| 2026-07-24 | $5.81 | $5.81 | 892,500 | $6.23 | 44,426 |
| 2026-07-23 | $6.30 | $6.30 | 192,700 | $6.38 | 6,402 |
| 2026-07-22 | $6.42 | $6.42 | 901,700 | $6.48 | 26,370 |
| 2026-07-21 | $6.38 | $6.38 | 114,400 | $6.36 | 7,823 |
| 2026-07-20 | $6.24 | $6.24 | 111,900 | $6.64 | 7,445 |
| 2026-07-17 | $6.59 | $6.59 | 118,400 | — | — |
| 2026-07-16 | $6.16 | $6.16 | 165,900 | — | — |
| 2026-07-15 | $6.52 | $6.52 | 133,800 | — | — |
| 2026-07-14 | $6.34 | $6.34 | 186,700 | — | — |
| 2026-07-13 | $6.43 | $6.43 | 191,400 | — | — |
| 2026-07-10 | $6.68 | $6.68 | 245,800 | — | — |
| 2026-07-09 | $6.91 | $6.91 | 179,100 | — | — |
| 2026-07-08 | $6.92 | $6.92 | 240,100 | — | — |
| 2026-07-07 | $6.65 | $6.65 | 252,900 | — | — |
| 2026-07-06 | $6.52 | $6.52 | 278,300 | — | — |
| 2026-07-02 | $6.69 | $6.69 | 359,500 | — | — |
| 2026-07-01 | $6.71 | $6.71 | 260,800 | — | — |
| 2026-06-30 | $6.61 | $6.61 | 382,000 | — | — |
| 2026-06-29 | $6.59 | $6.59 | 356,100 | — | — |
| 2026-06-26 | $6.60 | $6.60 | 794,300 | — | — |
| 2026-06-25 | $6.41 | $6.41 | 1,614,400 | — | — |
| 2026-06-24 | $6.25 | $6.25 | 236,000 | — | — |
| 2026-06-23 | $6.39 | $6.39 | 798,700 | — | — |
| 2026-06-22 | $6.64 | $6.64 | 432,300 | — | — |
| 2026-06-18 | $6.48 | $6.48 | 471,600 | — | — |
| 2026-06-17 | $6.29 | $6.29 | 435,300 | — | — |
| 2026-06-16 | $6.03 | $6.03 | 594,600 | — | — |
| 2026-06-15 | $6.22 | $6.22 | 256,300 | — | — |
| 2026-06-12 | $6.04 | $6.04 | 141,100 | — | — |
| 2026-06-11 | $6.03 | $6.03 | 213,600 | — | — |
| 2026-06-10 | $5.92 | $5.92 | 219,000 | — | — |
| 2026-06-09 | $5.96 | $5.96 | 452,000 | — | — |
| 2026-06-08 | $5.99 | $5.99 | 312,200 | — | — |
| 2026-06-05 | $5.95 | $5.95 | 356,600 | — | — |
| 2026-06-04 | $6.45 | $6.45 | 352,800 | — | — |
| 2026-06-03 | $6.33 | $6.33 | 292,200 | — | — |
| 2026-06-02 | $6.65 | $6.65 | 296,600 | — | — |
| 2026-06-01 | $6.86 | $6.86 | 254,300 | — | — |
| 2026-05-29 | $7.09 | $7.09 | 194,200 | — | — |
| 2026-05-28 | $7.38 | $7.38 | 118,500 | — | — |
| 2026-05-27 | $7.18 | $7.18 | 170,900 | — | — |
| 2026-05-26 | $7.53 | $7.53 | 360,500 | — | — |
| 2026-05-22 | $7.10 | $7.10 | 904,100 | — | — |
| 2026-05-21 | $6.94 | $6.94 | 414,300 | — | — |
| 2026-05-20 | $6.37 | $6.37 | 214,100 | — | — |
| 2026-05-19 | $6.29 | $6.29 | 485,400 | — | — |
| 2026-05-18 | $6.69 | $6.69 | 165,100 | — | — |
| 2026-05-15 | $6.92 | $6.92 | 187,200 | — | — |
| 2026-05-14 | $7.16 | $7.16 | 132,000 | — | — |
| 2026-05-13 | $7.55 | $7.55 | 85,200 | — | — |
| 2026-05-12 | $7.61 | $7.61 | 114,700 | — | — |
| 2026-05-11 | $7.42 | $7.42 | 53,500 | — | — |
| 2026-05-08 | $7.45 | $7.45 | 94,600 | — | — |
| 2026-05-07 | $7.47 | $7.47 | 127,100 | — | — |
| 2026-05-06 | $7.58 | $7.58 | 228,300 | — | — |
| 2026-05-05 | $7.27 | $7.27 | 193,100 | — | — |
| 2026-05-04 | $7.42 | $7.42 | 196,900 | — | — |
| 2026-05-01 | $7.89 | $7.89 | 266,100 | — | — |
| 2026-04-30 | $7.80 | $7.80 | 251,800 | — | — |
| 2026-04-29 | $7.34 | $7.34 | 141,300 | — | — |
| 2026-04-28 | $7.11 | $7.11 | 242,000 | — | — |
| 2026-04-27 | $7.21 | $7.21 | 184,300 | — | — |
| 2026-04-24 | $7.16 | $7.16 | 167,700 | — | — |
| 2026-04-23 | $7.25 | $7.25 | 192,200 | — | — |
| 2026-04-22 | $7.06 | $7.06 | 126,700 | — | — |
| 2026-04-21 | $7.02 | $7.02 | 192,200 | — | — |
| 2026-04-20 | $7.20 | $7.20 | 156,300 | — | — |
| 2026-04-17 | $7.10 | $7.10 | 85,800 | — | — |
| 2026-04-16 | $7.20 | $7.20 | 184,700 | — | — |
| 2026-04-15 | $7.40 | $7.40 | 57,800 | — | — |
| 2026-04-14 | $7.22 | $7.22 | 132,200 | — | — |
| 2026-04-13 | $7.18 | $7.18 | 464,900 | — | — |
| 2026-04-10 | $6.86 | $6.86 | 63,700 | — | — |
| 2026-04-09 | $7.08 | $7.08 | 129,600 | — | — |
| 2026-04-08 | $6.88 | $6.88 | 140,300 | — | — |
| 2026-04-07 | $6.77 | $6.77 | 140,800 | — | — |
| 2026-04-06 | $7.10 | $7.10 | 128,500 | — | — |
| 2026-04-02 | $7.17 | $7.17 | 259,600 | — | — |
| 2026-04-01 | $7.33 | $7.33 | 68,000 | — | — |
| 2026-03-31 | $7.24 | $7.24 | 140,800 | — | — |
| 2026-03-30 | $6.61 | $6.61 | 86,800 | — | — |
| 2026-03-27 | $6.72 | $6.72 | 82,400 | — | — |
| 2026-03-26 | $6.85 | $6.85 | 110,300 | — | — |
| 2026-03-25 | $7.08 | $7.08 | 154,100 | — | — |
| 2026-03-24 | $6.89 | $6.89 | 189,900 | — | — |
| 2026-03-23 | $7.33 | $7.33 | 306,400 | — | — |
| 2026-03-20 | $7.10 | $7.10 | 258,200 | — | — |
| 2026-03-19 | $7.60 | $7.60 | 355,000 | — | — |
| 2026-03-18 | $7.51 | $7.51 | 238,300 | — | — |
| 2026-03-17 | $7.58 | $7.58 | 438,000 | — | — |
| 2026-03-16 | $7.39 | $7.39 | 584,400 | — | — |
| 2026-03-13 | $7.36 | $7.36 | 110,700 | — | — |
| 2026-03-12 | $7.50 | $7.50 | 88,100 | — | — |
| 2026-03-11 | $7.69 | $7.69 | 194,400 | — | — |
| 2026-03-10 | $8.02 | $8.02 | 252,500 | — | — |
| 2026-03-09 | $7.82 | $7.82 | 135,000 | — | — |
| 2026-03-06 | $7.99 | $7.99 | 290,300 | — | — |
| 2026-03-05 | $7.94 | $7.94 | 109,000 | — | — |
| 2026-03-04 | $8.18 | $8.18 | 499,800 | — | — |
| 2026-03-03 | $8.02 | $8.02 | 286,500 | — | — |
| 2026-03-02 | $8.30 | $8.30 | 189,300 | — | — |
| 2026-02-27 | $8.18 | $8.18 | 95,500 | — | — |
| 2026-02-26 | $8.18 | $8.18 | 283,600 | — | — |
| 2026-02-25 | $8.05 | $8.05 | 326,000 | — | — |
| 2026-02-24 | $8.09 | $8.09 | 309,300 | — | — |
| 2026-02-23 | $8.16 | $8.16 | 190,400 | — | — |
| 2026-02-20 | $8.50 | $8.50 | 612,700 | — | — |
| 2026-02-19 | $8.12 | $8.12 | 1,479,400 | — | — |
| 2026-02-18 | $8.16 | $8.16 | 90,000 | — | — |
| 2026-02-17 | $8.23 | $8.23 | 76,500 | — | — |
| 2026-02-13 | $8.42 | $8.42 | 105,200 | — | — |
| 2026-02-12 | $8.13 | $8.13 | 82,100 | — | — |
| 2026-02-11 | $8.49 | $8.49 | 68,400 | — | — |
| 2026-02-10 | $8.56 | $8.56 | 184,900 | — | — |
| 2026-02-09 | $8.50 | $8.50 | 151,500 | — | — |
| 2026-02-06 | $8.35 | $8.35 | 265,000 | — | — |
| 2026-02-05 | $8.46 | $8.46 | 164,700 | — | — |
| 2026-02-04 | $8.79 | $8.79 | 201,900 | — | — |
| 2026-02-03 | $9.07 | $9.07 | 595,500 | — | — |
| 2026-02-02 | $7.88 | $7.88 | 44,400 | — | — |
| 2026-01-30 | $8.28 | $8.28 | 167,200 | — | — |
| 2026-01-29 | $8.35 | $8.35 | 53,300 | — | — |
| 2026-01-28 | $8.66 | $8.66 | 58,800 | — | — |
| 2026-01-27 | $8.99 | $8.99 | 278,600 | — | — |
| 2026-01-26 | $8.57 | $8.57 | 91,700 | — | — |
| 2026-01-23 | $9.00 | $9.00 | 71,900 | — | — |
| 2026-01-22 | $9.01 | $9.01 | 288,600 | — | — |
| 2026-01-21 | $9.03 | $9.03 | 262,800 | — | — |
| 2026-01-20 | $9.02 | $9.02 | 149,000 | — | — |
| 2026-01-16 | $8.75 | $8.75 | 144,600 | — | — |
| 2026-01-15 | $8.77 | $8.77 | 188,900 | — | — |
| 2026-01-14 | $8.43 | $8.43 | 83,500 | — | — |
| 2026-01-13 | $8.31 | $8.31 | 172,600 | — | — |
| 2026-01-12 | $8.20 | $8.20 | 76,000 | — | — |
| 2026-01-09 | $8.12 | $8.12 | 283,700 | — | — |
| 2026-01-08 | $8.59 | $8.59 | 774,100 | — | — |
| 2026-01-07 | $7.21 | $7.21 | 70,200 | — | — |
| 2026-01-06 | $7.44 | $7.44 | 41,500 | — | — |
| 2026-01-05 | $7.68 | $7.68 | 54,200 | — | — |
| 2026-01-02 | $7.57 | $7.57 | 144,400 | — | — |