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
- 2020-10-05 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 | — | — | — | $7.62 | 192,774 |
| 2026-09-03 | — | — | — | $7.72 | 167,669 |
| 2026-09-02 | — | — | — | $7.21 | 260,914 |
| 2026-09-01 | — | — | — | $7.31 | 282,360 |
| 2026-08-31 | — | — | — | $7.88 | 345,660 |
| 2026-08-28 | — | — | — | $7.97 | 676,550 |
| 2026-08-27 | $7.96 | $7.96 | 5,748,300 | $7.73 | 399,175 |
| 2026-08-26 | $7.62 | $7.62 | 3,003,700 | $7.96 | 260,280 |
| 2026-08-25 | $7.95 | $7.95 | 3,725,600 | $7.97 | 223,418 |
| 2026-08-24 | $7.99 | $7.99 | 5,179,400 | $8.02 | 374,245 |
| 2026-08-21 | $8.06 | $8.06 | 3,007,400 | $7.95 | 190,646 |
| 2026-08-20 | $7.93 | $7.93 | 4,205,000 | $7.79 | 259,216 |
| 2026-08-19 | $7.77 | $7.77 | 4,167,900 | $7.52 | 304,913 |
| 2026-08-18 | $7.49 | $7.49 | 2,711,000 | $7.77 | 239,408 |
| 2026-08-17 | $7.76 | $7.76 | 3,956,200 | $8.27 | 302,618 |
| 2026-08-14 | $8.38 | $8.38 | 6,004,000 | $7.95 | 476,006 |
| 2026-08-13 | $7.91 | $7.91 | 5,567,400 | $7.63 | 295,019 |
| 2026-08-12 | $7.65 | $7.65 | 3,950,000 | $7.63 | 210,145 |
| 2026-08-11 | $7.78 | $7.78 | 5,086,400 | $7.53 | 293,576 |
| 2026-08-10 | $7.56 | $7.56 | 5,466,500 | $7.48 | 267,654 |
| 2026-08-07 | $7.59 | $7.59 | 9,280,800 | $7.67 | 624,742 |
| 2026-08-06 | $7.83 | $7.83 | 12,389,300 | $7.80 | 1,168,890 |
| 2026-08-05 | $8.33 | $8.33 | 16,043,900 | $8.35 | 1,337,323 |
| 2026-08-04 | $8.08 | $8.08 | 16,848,900 | $7.35 | 1,032,041 |
| 2026-08-03 | $7.07 | $7.07 | 8,712,300 | $6.81 | 540,636 |
| 2026-07-31 | $6.93 | $6.93 | 5,370,500 | $6.86 | 556,163 |
| 2026-07-30 | $6.98 | $6.98 | 5,289,800 | $7.16 | 435,986 |
| 2026-07-29 | $7.31 | $7.31 | 8,150,400 | $7.25 | 588,712 |
| 2026-07-28 | $7.30 | $7.30 | 8,442,400 | $7.34 | 534,113 |
| 2026-07-27 | $7.27 | $7.27 | 11,957,300 | $6.77 | 842,787 |
| 2026-07-24 | $6.48 | $6.48 | 3,651,300 | $6.55 | 266,594 |
| 2026-07-23 | $6.43 | $6.43 | 5,379,600 | $6.31 | 355,554 |
| 2026-07-22 | $6.37 | $6.37 | 6,142,500 | $6.68 | 435,463 |
| 2026-07-21 | $6.65 | $6.65 | 6,088,300 | $6.64 | 321,435 |
| 2026-07-20 | $6.75 | $6.75 | 6,793,400 | $6.35 | 506,769 |
| 2026-07-17 | $6.30 | $6.30 | 5,720,200 | — | — |
| 2026-07-16 | $6.28 | $6.28 | 2,528,200 | — | — |
| 2026-07-15 | $6.41 | $6.41 | 3,069,900 | — | — |
| 2026-07-14 | $6.42 | $6.42 | 3,411,700 | — | — |
| 2026-07-13 | $6.61 | $6.61 | 5,317,400 | — | — |
| 2026-07-10 | $6.19 | $6.19 | 2,430,000 | — | — |
| 2026-07-09 | $6.17 | $6.17 | 2,446,400 | — | — |
| 2026-07-08 | $6.37 | $6.37 | 5,026,200 | — | — |
| 2026-07-07 | $6.47 | $6.47 | 3,216,600 | — | — |
| 2026-07-06 | $6.62 | $6.62 | 2,465,500 | — | — |
| 2026-07-02 | $6.43 | $6.43 | 2,199,000 | — | — |
| 2026-07-01 | $6.36 | $6.36 | 4,628,400 | — | — |
| 2026-06-30 | $6.06 | $6.06 | 5,465,700 | — | — |
| 2026-06-29 | $6.34 | $6.34 | 4,394,100 | — | — |
| 2026-06-26 | $6.20 | $6.20 | 17,399,900 | — | — |
| 2026-06-25 | $5.44 | $5.44 | 4,292,500 | — | — |
| 2026-06-24 | $5.66 | $5.66 | 6,239,300 | — | — |
| 2026-06-23 | $5.86 | $5.86 | 4,361,200 | — | — |
| 2026-06-22 | $5.94 | $5.94 | 6,098,400 | — | — |
| 2026-06-18 | $6.10 | $6.10 | 12,158,100 | — | — |
| 2026-06-17 | $6.20 | $6.20 | 14,868,400 | — | — |
| 2026-06-16 | $6.87 | $6.87 | 6,061,200 | — | — |
| 2026-06-15 | $6.87 | $6.87 | 4,563,200 | — | — |
| 2026-06-12 | $6.85 | $6.85 | 6,540,500 | — | — |
| 2026-06-11 | $7.03 | $7.03 | 9,663,400 | — | — |
| 2026-06-10 | $6.80 | $6.80 | 6,478,700 | — | — |
| 2026-06-09 | $6.76 | $6.76 | 10,588,300 | — | — |
| 2026-06-08 | $6.46 | $6.46 | 8,032,800 | — | — |
| 2026-06-05 | $5.93 | $5.93 | 5,204,800 | — | — |
| 2026-06-04 | $6.36 | $6.36 | 7,432,600 | — | — |
| 2026-06-03 | $5.89 | $5.89 | 6,870,500 | — | — |
| 2026-06-02 | $6.09 | $6.09 | 6,222,400 | — | — |
| 2026-06-01 | $6.05 | $6.05 | 5,152,200 | — | — |
| 2026-05-29 | $5.86 | $5.86 | 9,072,300 | — | — |
| 2026-05-28 | $5.60 | $5.60 | 4,832,800 | — | — |
| 2026-05-27 | $5.51 | $5.51 | 4,286,100 | — | — |
| 2026-05-26 | $5.31 | $5.31 | 7,285,500 | — | — |
| 2026-05-22 | $5.35 | $5.35 | 9,200,800 | — | — |
| 2026-05-21 | $4.89 | $4.89 | 7,002,500 | — | — |
| 2026-05-20 | $5.02 | $5.02 | 4,295,600 | — | — |
| 2026-05-19 | $5.01 | $5.01 | 7,874,600 | — | — |
| 2026-05-18 | $5.18 | $5.18 | 11,205,300 | — | — |
| 2026-05-15 | $4.24 | $4.24 | 4,180,700 | — | — |
| 2026-05-14 | $4.16 | $4.16 | 4,590,600 | — | — |
| 2026-05-13 | $4.21 | $4.21 | 6,230,900 | — | — |
| 2026-05-12 | $4.45 | $4.45 | 6,985,600 | — | — |
| 2026-05-11 | $4.41 | $4.41 | 5,873,200 | — | — |
| 2026-05-08 | $4.40 | $4.40 | 6,056,200 | — | — |
| 2026-05-07 | $4.78 | $4.78 | 17,177,900 | — | — |
| 2026-05-06 | $4.40 | $4.40 | 5,902,900 | — | — |
| 2026-05-05 | $4.33 | $4.33 | 5,910,800 | — | — |
| 2026-05-04 | $4.50 | $4.50 | 5,631,300 | — | — |
| 2026-05-01 | $4.35 | $4.35 | 4,095,600 | — | — |
| 2026-04-30 | $4.36 | $4.36 | 4,056,900 | — | — |
| 2026-04-29 | $4.25 | $4.25 | 3,869,900 | — | — |
| 2026-04-28 | $4.32 | $4.32 | 4,972,200 | — | — |
| 2026-04-27 | $4.42 | $4.42 | 2,962,600 | — | — |
| 2026-04-24 | $4.47 | $4.47 | 3,015,000 | — | — |
| 2026-04-23 | $4.35 | $4.35 | 3,506,500 | — | — |
| 2026-04-22 | $4.50 | $4.50 | 4,862,300 | — | — |
| 2026-04-21 | $4.65 | $4.65 | 3,720,000 | — | — |
| 2026-04-20 | $4.86 | $4.86 | 3,979,100 | — | — |
| 2026-04-17 | $4.89 | $4.89 | 7,029,200 | — | — |
| 2026-04-16 | $4.77 | $4.77 | 5,127,800 | — | — |
| 2026-04-15 | $4.81 | $4.81 | 6,674,500 | — | — |
| 2026-04-14 | $4.27 | $4.27 | 3,641,500 | — | — |
| 2026-04-13 | $4.14 | $4.14 | 4,368,200 | — | — |
| 2026-04-10 | $3.92 | $3.92 | 6,087,600 | — | — |
| 2026-04-09 | $4.07 | $4.07 | 4,693,500 | — | — |
| 2026-04-08 | $4.38 | $4.38 | 3,972,300 | — | — |
| 2026-04-07 | $4.23 | $4.23 | 3,937,100 | — | — |
| 2026-04-06 | $4.42 | $4.42 | 2,625,200 | — | — |
| 2026-04-02 | $4.56 | $4.56 | 6,781,900 | — | — |
| 2026-04-01 | $4.54 | $4.54 | 4,224,600 | — | — |
| 2026-03-31 | $4.43 | $4.43 | 6,171,600 | — | — |
| 2026-03-30 | $4.24 | $4.24 | 3,774,700 | — | — |
| 2026-03-27 | $4.33 | $4.33 | 4,893,500 | — | — |
| 2026-03-26 | $4.41 | $4.41 | 5,288,800 | — | — |
| 2026-03-25 | $4.60 | $4.60 | 7,857,100 | — | — |
| 2026-03-24 | $4.54 | $4.54 | 6,476,200 | — | — |
| 2026-03-23 | $4.70 | $4.70 | 4,843,800 | — | — |
| 2026-03-20 | $4.53 | $4.53 | 5,983,200 | — | — |
| 2026-03-19 | $4.70 | $4.70 | 6,558,100 | — | — |
| 2026-03-18 | $4.77 | $4.77 | 7,585,300 | — | — |
| 2026-03-17 | $4.99 | $4.99 | 7,430,300 | — | — |
| 2026-03-16 | $5.20 | $5.20 | 6,309,100 | — | — |
| 2026-03-13 | $5.33 | $5.33 | 9,234,100 | — | — |
| 2026-03-12 | $5.17 | $5.17 | 7,862,900 | — | — |
| 2026-03-11 | $5.21 | $5.21 | 6,505,500 | — | — |
| 2026-03-10 | $5.18 | $5.18 | 6,129,900 | — | — |
| 2026-03-09 | $5.39 | $5.39 | 7,498,500 | — | — |
| 2026-03-06 | $5.39 | $5.39 | 6,151,200 | — | — |
| 2026-03-05 | $5.86 | $5.86 | 10,421,600 | — | — |
| 2026-03-04 | $6.04 | $6.04 | 12,142,300 | — | — |
| 2026-03-03 | $6.47 | $6.47 | 7,975,100 | — | — |
| 2026-03-02 | $6.37 | $6.37 | 4,879,500 | — | — |
| 2026-02-27 | $6.21 | $6.21 | 3,482,900 | — | — |
| 2026-02-26 | $6.39 | $6.39 | 5,119,200 | — | — |
| 2026-02-25 | $5.92 | $5.92 | 2,573,300 | — | — |
| 2026-02-24 | $5.84 | $5.84 | 3,602,100 | — | — |
| 2026-02-23 | $5.73 | $5.73 | 5,009,200 | — | — |
| 2026-02-20 | $6.11 | $6.11 | 3,141,200 | — | — |
| 2026-02-19 | $6.41 | $6.41 | 4,305,500 | — | — |
| 2026-02-18 | $6.28 | $6.28 | 10,987,500 | — | — |
| 2026-02-17 | $5.79 | $5.79 | 7,178,300 | — | — |
| 2026-02-13 | $5.79 | $5.79 | 6,980,200 | — | — |
| 2026-02-12 | $6.04 | $6.04 | 8,165,200 | — | — |
| 2026-02-11 | $6.15 | $6.15 | 8,420,700 | — | — |
| 2026-02-10 | $6.26 | $6.26 | 7,556,800 | — | — |
| 2026-02-09 | $6.34 | $6.34 | 13,174,200 | — | — |
| 2026-02-06 | $6.09 | $6.09 | 22,559,800 | — | — |
| 2026-02-05 | $6.19 | $6.19 | 38,188,100 | — | — |
| 2026-02-04 | $8.54 | $8.54 | 8,831,100 | — | — |
| 2026-02-03 | $8.22 | $8.22 | 6,244,200 | — | — |
| 2026-02-02 | $8.39 | $8.39 | 5,679,200 | — | — |
| 2026-01-30 | $8.70 | $8.70 | 5,390,200 | — | — |
| 2026-01-29 | $9.25 | $9.25 | 3,577,900 | — | — |
| 2026-01-28 | $9.30 | $9.30 | 3,364,400 | — | — |
| 2026-01-27 | $9.51 | $9.51 | 3,484,100 | — | — |
| 2026-01-26 | $9.55 | $9.55 | 4,872,300 | — | — |
| 2026-01-23 | $9.67 | $9.67 | 4,532,400 | — | — |
| 2026-01-22 | $9.58 | $9.58 | 5,291,800 | — | — |
| 2026-01-21 | $9.73 | $9.73 | 4,111,700 | — | — |
| 2026-01-20 | $9.72 | $9.72 | 3,869,300 | — | — |
| 2026-01-16 | $9.89 | $9.89 | 4,586,000 | — | — |
| 2026-01-15 | $10.31 | $10.31 | 4,789,200 | — | — |
| 2026-01-14 | $9.90 | $9.90 | 5,485,800 | — | — |
| 2026-01-13 | $10.19 | $10.19 | 3,263,800 | — | — |
| 2026-01-12 | $10.23 | $10.23 | 4,318,700 | — | — |
| 2026-01-09 | $10.70 | $10.70 | 7,332,900 | — | — |
| 2026-01-08 | $10.54 | $10.54 | 3,306,600 | — | — |
| 2026-01-07 | $10.36 | $10.36 | 3,702,400 | — | — |
| 2026-01-06 | $10.56 | $10.56 | 4,380,000 | — | — |
| 2026-01-05 | $11.26 | $11.26 | 3,600,100 | — | — |
| 2026-01-02 | $10.78 | $10.78 | 2,475,900 | — | — |