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
- 2018-10-30 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 | — | — | — | $8.02 | 71,491 |
| 2026-09-03 | — | — | — | $7.99 | 58,320 |
| 2026-09-02 | — | — | — | $7.78 | 47,416 |
| 2026-09-01 | — | — | — | $7.90 | 69,544 |
| 2026-08-31 | — | — | — | $7.97 | 72,252 |
| 2026-08-28 | — | — | — | $7.90 | 99,221 |
| 2026-08-27 | $7.89 | $7.89 | 952,100 | $7.84 | 99,487 |
| 2026-08-26 | $7.72 | $7.72 | 853,700 | $7.72 | 108,276 |
| 2026-08-25 | $7.87 | $7.87 | 823,100 | $7.83 | 66,293 |
| 2026-08-24 | $7.86 | $7.86 | 1,038,600 | $7.94 | 51,192 |
| 2026-08-21 | $8.00 | $8.00 | 1,202,100 | $7.95 | 83,356 |
| 2026-08-20 | $7.91 | $7.91 | 1,336,000 | $8.00 | 88,026 |
| 2026-08-19 | $7.98 | $7.98 | 2,176,100 | $7.67 | 112,722 |
| 2026-08-18 | $7.67 | $7.67 | 1,417,100 | $7.59 | 183,830 |
| 2026-08-17 | $7.50 | $7.50 | 1,069,300 | $7.65 | 90,714 |
| 2026-08-14 | $7.75 | $7.75 | 1,576,400 | $7.80 | 135,638 |
| 2026-08-13 | $7.94 | $7.94 | 1,123,900 | $7.88 | 108,170 |
| 2026-08-12 | $7.79 | $7.79 | 2,611,800 | $7.62 | 182,895 |
| 2026-08-11 | $7.77 | $7.77 | 1,281,400 | $7.59 | 94,658 |
| 2026-08-10 | $7.66 | $7.66 | 1,779,500 | $7.49 | 219,285 |
| 2026-08-07 | $7.58 | $7.58 | 1,826,800 | $7.61 | 180,753 |
| 2026-08-06 | $7.58 | $7.58 | 2,822,800 | $7.22 | 244,221 |
| 2026-08-05 | $7.39 | $7.39 | 2,726,300 | $7.30 | 214,655 |
| 2026-08-04 | $7.25 | $7.25 | 2,322,200 | $6.80 | 158,182 |
| 2026-08-03 | $6.82 | $6.82 | 2,308,700 | $7.17 | 163,015 |
| 2026-07-31 | $6.89 | $6.89 | 4,454,100 | $6.84 | 337,190 |
| 2026-07-30 | $7.06 | $7.06 | 3,116,600 | $6.70 | 251,950 |
| 2026-07-29 | $6.80 | $6.80 | 3,955,500 | $6.10 | 400,519 |
| 2026-07-28 | $6.14 | $6.14 | 1,525,200 | $6.22 | 141,851 |
| 2026-07-27 | $6.15 | $6.15 | 1,598,800 | $5.87 | 119,508 |
| 2026-07-24 | $5.69 | $5.69 | 983,300 | $5.70 | 93,600 |
| 2026-07-23 | $5.61 | $5.61 | 1,464,200 | $5.53 | 97,474 |
| 2026-07-22 | $5.60 | $5.60 | 1,779,300 | $5.92 | 137,188 |
| 2026-07-21 | $5.86 | $5.86 | 1,254,700 | $5.71 | 101,976 |
| 2026-07-20 | $5.73 | $5.73 | 1,240,600 | $5.74 | 107,940 |
| 2026-07-17 | $5.79 | $5.79 | 1,652,900 | — | — |
| 2026-07-16 | $5.80 | $5.80 | 1,093,100 | — | — |
| 2026-07-15 | $5.74 | $5.74 | 952,400 | — | — |
| 2026-07-14 | $5.83 | $5.83 | 1,238,900 | — | — |
| 2026-07-13 | $5.91 | $5.91 | 1,121,800 | — | — |
| 2026-07-10 | $5.87 | $5.87 | 1,263,300 | — | — |
| 2026-07-09 | $5.92 | $5.92 | 1,259,400 | — | — |
| 2026-07-08 | $5.86 | $5.86 | 2,034,100 | — | — |
| 2026-07-07 | $5.90 | $5.90 | 2,207,300 | — | — |
| 2026-07-06 | $5.92 | $5.92 | 1,572,900 | — | — |
| 2026-07-02 | $6.09 | $6.09 | 2,003,200 | — | — |
| 2026-07-01 | $6.24 | $6.24 | 3,012,000 | — | — |
| 2026-06-30 | $5.68 | $5.68 | 3,524,400 | — | — |
| 2026-06-29 | $5.44 | $5.44 | 12,777,200 | — | — |
| 2026-06-26 | $5.47 | $5.47 | 5,754,500 | — | — |
| 2026-06-25 | $5.21 | $5.21 | 2,676,500 | — | — |
| 2026-06-24 | $5.41 | $5.41 | 2,360,600 | — | — |
| 2026-06-23 | $5.42 | $5.42 | 2,111,000 | — | — |
| 2026-06-22 | $5.48 | $5.48 | 2,859,500 | — | — |
| 2026-06-18 | $5.66 | $5.66 | 3,277,700 | — | — |
| 2026-06-17 | $6.06 | $6.06 | 2,251,600 | — | — |
| 2026-06-16 | $6.37 | $6.37 | 1,042,000 | — | — |
| 2026-06-15 | $6.35 | $6.35 | 1,069,300 | — | — |
| 2026-06-12 | $6.32 | $6.32 | 1,369,600 | — | — |
| 2026-06-11 | $6.43 | $6.43 | 3,374,500 | — | — |
| 2026-06-10 | $6.13 | $6.13 | 1,538,300 | — | — |
| 2026-06-09 | $6.09 | $6.09 | 3,165,500 | — | — |
| 2026-06-08 | $6.47 | $6.47 | 1,446,800 | — | — |
| 2026-06-05 | $6.55 | $6.55 | 2,920,400 | — | — |
| 2026-06-04 | $6.97 | $6.97 | 1,104,800 | — | — |
| 2026-06-03 | $7.04 | $7.04 | 1,691,500 | — | — |
| 2026-06-02 | $7.50 | $7.50 | 2,246,200 | — | — |
| 2026-06-01 | $7.86 | $7.86 | 2,960,600 | — | — |
| 2026-05-29 | $7.20 | $7.20 | 2,548,600 | — | — |
| 2026-05-28 | $7.37 | $7.37 | 2,387,000 | — | — |
| 2026-05-27 | $7.04 | $7.04 | 1,751,100 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 2,259,100 | — | — |
| 2026-05-22 | $7.13 | $7.13 | 1,723,700 | — | — |
| 2026-05-21 | $7.05 | $7.05 | 1,691,400 | — | — |
| 2026-05-20 | $7.12 | $7.12 | 2,730,900 | — | — |
| 2026-05-19 | $6.48 | $6.48 | 1,869,400 | — | — |
| 2026-05-18 | $6.68 | $6.68 | 1,758,900 | — | — |
| 2026-05-15 | $6.71 | $6.71 | 2,581,500 | — | — |
| 2026-05-14 | $6.47 | $6.47 | 2,371,200 | — | — |
| 2026-05-13 | $6.30 | $6.30 | 2,899,000 | — | — |
| 2026-05-12 | $6.66 | $6.66 | 1,885,600 | — | — |
| 2026-05-11 | $6.77 | $6.77 | 2,704,100 | — | — |
| 2026-05-08 | $6.98 | $6.98 | 3,022,700 | — | — |
| 2026-05-07 | $6.99 | $6.99 | 4,569,600 | — | — |
| 2026-05-06 | $6.76 | $6.76 | 9,272,000 | — | — |
| 2026-05-05 | $6.10 | $6.10 | 1,727,900 | — | — |
| 2026-05-04 | $5.84 | $5.84 | 1,701,600 | — | — |
| 2026-05-01 | $5.81 | $5.81 | 2,801,200 | — | — |
| 2026-04-30 | $5.69 | $5.69 | 1,861,500 | — | — |
| 2026-04-29 | $5.61 | $5.61 | 1,250,700 | — | — |
| 2026-04-28 | $5.60 | $5.60 | 949,300 | — | — |
| 2026-04-27 | $5.59 | $5.59 | 775,900 | — | — |
| 2026-04-24 | $5.72 | $5.72 | 951,800 | — | — |
| 2026-04-23 | $5.57 | $5.57 | 1,039,700 | — | — |
| 2026-04-22 | $5.87 | $5.87 | 1,499,800 | — | — |
| 2026-04-21 | $5.90 | $5.90 | 1,179,000 | — | — |
| 2026-04-20 | $5.86 | $5.86 | 1,463,000 | — | — |
| 2026-04-17 | $5.95 | $5.95 | 1,102,900 | — | — |
| 2026-04-16 | $6.00 | $6.00 | 1,208,900 | — | — |
| 2026-04-15 | $5.87 | $5.87 | 1,136,000 | — | — |
| 2026-04-14 | $5.56 | $5.56 | 1,151,900 | — | — |
| 2026-04-13 | $5.52 | $5.52 | 1,588,300 | — | — |
| 2026-04-10 | $5.28 | $5.28 | 1,314,100 | — | — |
| 2026-04-09 | $5.35 | $5.35 | 1,665,700 | — | — |
| 2026-04-08 | $5.58 | $5.58 | 1,163,300 | — | — |
| 2026-04-07 | $5.68 | $5.68 | 909,200 | — | — |
| 2026-04-06 | $5.69 | $5.69 | 622,200 | — | — |
| 2026-04-02 | $5.77 | $5.77 | 1,434,300 | — | — |
| 2026-04-01 | $5.64 | $5.64 | 1,351,200 | — | — |
| 2026-03-31 | $5.70 | $5.70 | 1,408,800 | — | — |
| 2026-03-30 | $5.68 | $5.68 | 1,913,200 | — | — |
| 2026-03-27 | $5.52 | $5.52 | 1,716,700 | — | — |
| 2026-03-26 | $5.72 | $5.72 | 1,637,300 | — | — |
| 2026-03-25 | $5.69 | $5.69 | 2,095,200 | — | — |
| 2026-03-24 | $5.64 | $5.64 | 1,988,300 | — | — |
| 2026-03-23 | $6.03 | $6.03 | 1,762,300 | — | — |
| 2026-03-20 | $6.02 | $6.02 | 2,774,200 | — | — |
| 2026-03-19 | $5.97 | $5.97 | 1,076,200 | — | — |
| 2026-03-18 | $6.02 | $6.02 | 1,044,200 | — | — |
| 2026-03-17 | $6.22 | $6.22 | 1,231,800 | — | — |
| 2026-03-16 | $6.21 | $6.21 | 1,695,300 | — | — |
| 2026-03-13 | $6.33 | $6.33 | 1,628,400 | — | — |
| 2026-03-12 | $6.44 | $6.44 | 2,218,900 | — | — |
| 2026-03-11 | $6.62 | $6.62 | 2,093,700 | — | — |
| 2026-03-10 | $6.26 | $6.26 | 2,434,900 | — | — |
| 2026-03-09 | $6.51 | $6.51 | 2,111,000 | — | — |
| 2026-03-06 | $6.65 | $6.65 | 2,566,000 | — | — |
| 2026-03-05 | $7.15 | $7.15 | 1,728,500 | — | — |
| 2026-03-04 | $7.20 | $7.20 | 1,608,200 | — | — |
| 2026-03-03 | $7.11 | $7.11 | 1,709,800 | — | — |
| 2026-03-02 | $6.83 | $6.83 | 1,266,100 | — | — |
| 2026-02-27 | $6.75 | $6.75 | 1,498,100 | — | — |
| 2026-02-26 | $6.90 | $6.90 | 1,503,600 | — | — |
| 2026-02-25 | $6.46 | $6.46 | 1,346,400 | — | — |
| 2026-02-24 | $6.45 | $6.45 | 1,817,600 | — | — |
| 2026-02-23 | $6.16 | $6.16 | 1,260,400 | — | — |
| 2026-02-20 | $6.81 | $6.81 | 1,032,900 | — | — |
| 2026-02-19 | $6.99 | $6.99 | 2,111,500 | — | — |
| 2026-02-18 | $7.00 | $7.00 | 1,980,100 | — | — |
| 2026-02-17 | $6.51 | $6.51 | 2,139,000 | — | — |
| 2026-02-13 | $6.58 | $6.58 | 3,470,000 | — | — |
| 2026-02-12 | $6.60 | $6.60 | 3,120,500 | — | — |
| 2026-02-11 | $6.50 | $6.50 | 1,388,900 | — | — |
| 2026-02-10 | $6.94 | $6.94 | 965,800 | — | — |
| 2026-02-09 | $7.03 | $7.03 | 2,137,300 | — | — |
| 2026-02-06 | $7.13 | $7.13 | 1,642,800 | — | — |
| 2026-02-05 | $7.06 | $7.06 | 1,359,700 | — | — |
| 2026-02-04 | $7.27 | $7.27 | 1,403,500 | — | — |
| 2026-02-03 | $7.16 | $7.16 | 1,768,400 | — | — |
| 2026-02-02 | $8.29 | $8.29 | 820,500 | — | — |
| 2026-01-30 | $8.27 | $8.27 | 1,116,300 | — | — |
| 2026-01-29 | $8.17 | $8.17 | 1,156,100 | — | — |
| 2026-01-28 | $8.28 | $8.28 | 1,158,100 | — | — |
| 2026-01-27 | $8.34 | $8.34 | 1,145,000 | — | — |
| 2026-01-26 | $8.65 | $8.65 | 921,100 | — | — |
| 2026-01-23 | $8.59 | $8.59 | 636,200 | — | — |
| 2026-01-22 | $8.80 | $8.80 | 840,100 | — | — |
| 2026-01-21 | $8.73 | $8.73 | 839,900 | — | — |
| 2026-01-20 | $8.71 | $8.71 | 652,400 | — | — |
| 2026-01-16 | $9.17 | $9.17 | 1,361,900 | — | — |
| 2026-01-15 | $9.37 | $9.37 | 764,800 | — | — |
| 2026-01-14 | $9.40 | $9.40 | 805,800 | — | — |
| 2026-01-13 | $9.24 | $9.24 | 597,200 | — | — |
| 2026-01-12 | $9.71 | $9.71 | 1,128,300 | — | — |
| 2026-01-09 | $9.55 | $9.55 | 1,205,200 | — | — |
| 2026-01-08 | $9.86 | $9.86 | 959,900 | — | — |
| 2026-01-07 | $9.92 | $9.92 | 902,900 | — | — |
| 2026-01-06 | $9.89 | $9.89 | 981,400 | — | — |
| 2026-01-05 | $9.37 | $9.37 | 802,100 | — | — |
| 2026-01-02 | $8.83 | $8.83 | 805,900 | — | — |