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
- 2020-12-03 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 | — | — | — | $7.60 | 93,663 |
| 2026-09-03 | — | — | — | $7.69 | 118,242 |
| 2026-09-02 | — | — | — | $7.46 | 152,266 |
| 2026-09-01 | — | — | — | $7.61 | 65,151 |
| 2026-08-31 | — | — | — | $7.75 | 159,822 |
| 2026-08-28 | — | — | — | $7.92 | 52,180 |
| 2026-08-27 | $7.85 | $7.85 | 816,700 | $7.98 | 50,950 |
| 2026-08-26 | $8.04 | $8.04 | 919,200 | $8.08 | 88,855 |
| 2026-08-25 | $8.12 | $8.12 | 600,000 | $8.30 | 38,765 |
| 2026-08-24 | $8.30 | $8.30 | 1,089,300 | $8.41 | 71,850 |
| 2026-08-21 | $8.36 | $8.36 | 845,000 | $8.39 | 71,938 |
| 2026-08-20 | $8.31 | $8.31 | 962,600 | $8.39 | 66,792 |
| 2026-08-19 | $8.53 | $8.53 | 1,289,000 | $8.56 | 122,759 |
| 2026-08-18 | $8.42 | $8.42 | 1,120,800 | $8.76 | 111,309 |
| 2026-08-17 | $8.82 | $8.82 | 2,978,200 | $8.66 | 216,683 |
| 2026-08-14 | $8.70 | $8.70 | 849,000 | $8.75 | 68,817 |
| 2026-08-13 | $8.80 | $8.80 | 1,036,600 | $8.97 | 102,845 |
| 2026-08-12 | $8.91 | $8.91 | 1,012,900 | $9.14 | 90,468 |
| 2026-08-11 | $9.01 | $9.01 | 1,009,800 | $9.14 | 102,986 |
| 2026-08-10 | $9.08 | $9.08 | 1,258,600 | $9.04 | 111,340 |
| 2026-08-07 | $9.22 | $9.22 | 1,338,000 | $9.11 | 124,236 |
| 2026-08-06 | $9.07 | $9.07 | 1,239,300 | $9.22 | 139,872 |
| 2026-08-05 | $9.22 | $9.22 | 2,460,900 | $9.40 | 212,808 |
| 2026-08-04 | $9.51 | $9.51 | 4,969,500 | $8.97 | 540,420 |
| 2026-08-03 | $8.31 | $8.31 | 1,683,800 | $8.21 | 166,983 |
| 2026-07-31 | $7.87 | $7.87 | 1,523,600 | $7.97 | 141,855 |
| 2026-07-30 | $7.90 | $7.90 | 966,000 | $8.04 | 165,044 |
| 2026-07-29 | $7.98 | $7.98 | 1,426,400 | $8.12 | 163,654 |
| 2026-07-28 | $8.17 | $8.17 | 1,162,900 | $8.21 | 99,052 |
| 2026-07-27 | $8.05 | $8.05 | 1,121,300 | $8.14 | 108,530 |
| 2026-07-24 | $7.97 | $7.97 | 1,156,100 | $7.99 | 96,661 |
| 2026-07-23 | $7.87 | $7.87 | 1,161,400 | $7.94 | 108,451 |
| 2026-07-22 | $8.00 | $8.00 | 782,500 | $7.99 | 72,267 |
| 2026-07-21 | $7.92 | $7.92 | 857,900 | $8.07 | 75,822 |
| 2026-07-20 | $8.08 | $8.08 | 1,134,700 | $8.08 | 132,533 |
| 2026-07-17 | $8.09 | $8.09 | 1,190,800 | — | — |
| 2026-07-16 | $8.44 | $8.44 | 1,243,600 | — | — |
| 2026-07-15 | $8.10 | $8.10 | 1,018,600 | — | — |
| 2026-07-14 | $7.94 | $7.94 | 961,100 | — | — |
| 2026-07-13 | $7.86 | $7.86 | 1,673,800 | — | — |
| 2026-07-10 | $7.73 | $7.73 | 876,100 | — | — |
| 2026-07-09 | $7.69 | $7.69 | 825,100 | — | — |
| 2026-07-08 | $7.66 | $7.66 | 1,270,100 | — | — |
| 2026-07-07 | $7.78 | $7.78 | 932,600 | — | — |
| 2026-07-06 | $7.95 | $7.95 | 1,326,600 | — | — |
| 2026-07-02 | $8.12 | $8.12 | 1,128,700 | — | — |
| 2026-07-01 | $8.14 | $8.14 | 1,022,400 | — | — |
| 2026-06-30 | $8.44 | $8.44 | 1,104,900 | — | — |
| 2026-06-29 | $8.33 | $8.33 | 2,643,100 | — | — |
| 2026-06-26 | $8.47 | $8.47 | 5,066,000 | — | — |
| 2026-06-25 | $8.32 | $8.32 | 1,545,900 | — | — |
| 2026-06-24 | $8.21 | $8.21 | 1,441,400 | — | — |
| 2026-06-23 | $7.78 | $7.78 | 1,543,300 | — | — |
| 2026-06-22 | $7.89 | $7.89 | 1,212,800 | — | — |
| 2026-06-18 | $8.06 | $8.06 | 1,910,500 | — | — |
| 2026-06-17 | $7.74 | $7.74 | 1,755,900 | — | — |
| 2026-06-16 | $7.83 | $7.83 | 1,005,600 | — | — |
| 2026-06-15 | $7.98 | $7.98 | 1,496,100 | — | — |
| 2026-06-12 | $7.72 | $7.72 | 1,651,700 | — | — |
| 2026-06-11 | $7.71 | $7.71 | 1,454,400 | — | — |
| 2026-06-10 | $7.44 | $7.44 | 2,105,600 | — | — |
| 2026-06-09 | $7.44 | $7.44 | 4,006,800 | — | — |
| 2026-06-08 | $7.38 | $7.38 | 2,691,500 | — | — |
| 2026-06-05 | $7.30 | $7.30 | 3,442,500 | — | — |
| 2026-06-04 | $7.27 | $7.27 | 3,061,600 | — | — |
| 2026-06-03 | $7.20 | $7.20 | 1,535,700 | — | — |
| 2026-06-02 | $7.30 | $7.30 | 1,455,800 | — | — |
| 2026-06-01 | $7.40 | $7.40 | 1,537,600 | — | — |
| 2026-05-29 | $7.46 | $7.46 | 1,786,000 | — | — |
| 2026-05-28 | $7.52 | $7.52 | 1,359,500 | — | — |
| 2026-05-27 | $7.51 | $7.51 | 1,609,000 | — | — |
| 2026-05-26 | $7.45 | $7.45 | 1,232,400 | — | — |
| 2026-05-22 | $7.36 | $7.36 | 922,700 | — | — |
| 2026-05-21 | $7.25 | $7.25 | 1,035,300 | — | — |
| 2026-05-20 | $7.20 | $7.20 | 1,106,000 | — | — |
| 2026-05-19 | $7.04 | $7.04 | 1,031,800 | — | — |
| 2026-05-18 | $7.18 | $7.18 | 1,013,600 | — | — |
| 2026-05-15 | $7.21 | $7.21 | 1,232,400 | — | — |
| 2026-05-14 | $7.47 | $7.47 | 1,068,100 | — | — |
| 2026-05-13 | $7.49 | $7.49 | 1,231,800 | — | — |
| 2026-05-12 | $7.56 | $7.56 | 1,087,100 | — | — |
| 2026-05-11 | $7.72 | $7.72 | 1,229,100 | — | — |
| 2026-05-08 | $7.86 | $7.86 | 1,032,800 | — | — |
| 2026-05-07 | $7.88 | $7.88 | 975,500 | — | — |
| 2026-05-06 | $7.94 | $7.94 | 1,010,100 | — | — |
| 2026-05-05 | $7.75 | $7.75 | 1,013,500 | — | — |
| 2026-05-04 | $7.50 | $7.50 | 1,177,900 | — | — |
| 2026-05-01 | $7.86 | $7.86 | 1,053,300 | — | — |
| 2026-04-30 | $8.16 | $8.16 | 1,781,600 | — | — |
| 2026-04-29 | $8.19 | $8.19 | 1,481,700 | — | — |
| 2026-04-28 | $8.33 | $8.33 | 2,781,700 | — | — |
| 2026-04-27 | $8.78 | $8.78 | 2,172,200 | — | — |
| 2026-04-24 | $8.81 | $8.81 | 1,938,000 | — | — |
| 2026-04-23 | $8.93 | $8.93 | 924,700 | — | — |
| 2026-04-22 | $8.92 | $8.92 | 1,010,800 | — | — |
| 2026-04-21 | $8.98 | $8.98 | 1,194,000 | — | — |
| 2026-04-20 | $8.95 | $8.95 | 852,300 | — | — |
| 2026-04-17 | $8.87 | $8.87 | 2,022,400 | — | — |
| 2026-04-16 | $8.55 | $8.55 | 1,321,000 | — | — |
| 2026-04-15 | $8.49 | $8.49 | 719,600 | — | — |
| 2026-04-14 | $8.64 | $8.64 | 1,040,500 | — | — |
| 2026-04-13 | $8.80 | $8.80 | 1,586,700 | — | — |
| 2026-04-10 | $8.56 | $8.56 | 1,123,800 | — | — |
| 2026-04-09 | $8.67 | $8.67 | 1,203,600 | — | — |
| 2026-04-08 | $8.36 | $8.36 | 1,208,400 | — | — |
| 2026-04-07 | $7.89 | $7.89 | 1,368,500 | — | — |
| 2026-04-06 | $8.18 | $8.18 | 955,300 | — | — |
| 2026-04-02 | $8.04 | $8.04 | 769,100 | — | — |
| 2026-04-01 | $8.25 | $8.25 | 850,600 | — | — |
| 2026-03-31 | $8.32 | $8.32 | 1,195,600 | — | — |
| 2026-03-30 | $7.97 | $7.97 | 1,140,200 | — | — |
| 2026-03-27 | $8.17 | $8.17 | 878,800 | — | — |
| 2026-03-26 | $8.32 | $8.32 | 1,066,000 | — | — |
| 2026-03-25 | $8.42 | $8.42 | 1,407,900 | — | — |
| 2026-03-24 | $8.37 | $8.37 | 1,565,600 | — | — |
| 2026-03-23 | $8.10 | $8.10 | 1,444,000 | — | — |
| 2026-03-20 | $7.76 | $7.76 | 2,308,700 | — | — |
| 2026-03-19 | $7.93 | $7.93 | 1,563,100 | — | — |
| 2026-03-18 | $8.05 | $8.05 | 1,596,200 | — | — |
| 2026-03-17 | $8.11 | $8.11 | 1,097,200 | — | — |
| 2026-03-16 | $8.13 | $8.13 | 1,104,200 | — | — |
| 2026-03-13 | $8.05 | $8.05 | 2,257,200 | — | — |
| 2026-03-12 | $8.03 | $8.03 | 1,931,300 | — | — |
| 2026-03-11 | $8.29 | $8.29 | 1,449,900 | — | — |
| 2026-03-10 | $8.23 | $8.23 | 2,008,800 | — | — |
| 2026-03-09 | $8.17 | $8.17 | 3,805,900 | — | — |
| 2026-03-06 | $8.14 | $8.14 | 2,976,400 | — | — |
| 2026-03-05 | $8.26 | $8.26 | 3,858,000 | — | — |
| 2026-03-04 | $8.33 | $8.33 | 1,703,500 | — | — |
| 2026-03-03 | $8.02 | $8.02 | 2,494,400 | — | — |
| 2026-03-02 | $8.12 | $8.12 | 1,365,100 | — | — |
| 2026-02-27 | $8.20 | $8.20 | 2,095,200 | — | — |
| 2026-02-26 | $8.45 | $8.45 | 2,655,500 | — | — |
| 2026-02-25 | $8.34 | $8.34 | 1,525,700 | — | — |
| 2026-02-24 | $8.55 | $8.55 | 1,755,200 | — | — |
| 2026-02-23 | $8.54 | $8.54 | 1,939,000 | — | — |
| 2026-02-20 | $8.95 | $8.95 | 2,079,000 | — | — |
| 2026-02-19 | $8.75 | $8.75 | 2,049,900 | — | — |
| 2026-02-18 | $8.86 | $8.86 | 1,897,800 | — | — |
| 2026-02-17 | $9.04 | $9.04 | 2,892,000 | — | — |
| 2026-02-13 | $10.06 | $10.06 | 2,230,900 | — | — |
| 2026-02-12 | $9.99 | $9.99 | 1,569,000 | — | — |
| 2026-02-11 | $10.30 | $10.30 | 1,722,500 | — | — |
| 2026-02-10 | $10.28 | $10.28 | 1,734,400 | — | — |
| 2026-02-09 | $10.25 | $10.25 | 1,632,700 | — | — |
| 2026-02-06 | $10.48 | $10.48 | 1,601,000 | — | — |
| 2026-02-05 | $10.54 | $10.54 | 2,381,000 | — | — |
| 2026-02-04 | $10.74 | $10.74 | 3,295,100 | — | — |
| 2026-02-03 | $9.92 | $9.92 | 1,385,700 | — | — |
| 2026-02-02 | $9.71 | $9.71 | 1,018,600 | — | — |
| 2026-01-30 | $9.37 | $9.37 | 1,154,000 | — | — |
| 2026-01-29 | $9.48 | $9.48 | 891,800 | — | — |
| 2026-01-28 | $9.35 | $9.35 | 544,700 | — | — |
| 2026-01-27 | $9.51 | $9.51 | 581,900 | — | — |
| 2026-01-26 | $9.61 | $9.61 | 718,800 | — | — |
| 2026-01-23 | $9.63 | $9.63 | 651,300 | — | — |
| 2026-01-22 | $9.92 | $9.92 | 1,938,300 | — | — |
| 2026-01-21 | $9.95 | $9.95 | 872,600 | — | — |
| 2026-01-20 | $9.67 | $9.67 | 657,800 | — | — |
| 2026-01-16 | $9.95 | $9.95 | 759,900 | — | — |
| 2026-01-15 | $9.97 | $9.97 | 935,900 | — | — |
| 2026-01-14 | $9.58 | $9.58 | 1,571,500 | — | — |
| 2026-01-13 | $9.67 | $9.67 | 1,242,100 | — | — |
| 2026-01-12 | $9.78 | $9.78 | 970,800 | — | — |
| 2026-01-09 | $9.82 | $9.82 | 1,163,000 | — | — |
| 2026-01-08 | $9.71 | $9.71 | 1,594,000 | — | — |
| 2026-01-07 | $9.47 | $9.47 | 2,954,900 | — | — |
| 2026-01-06 | $9.40 | $9.40 | 937,900 | — | — |
| 2026-01-05 | $9.27 | $9.27 | 2,284,500 | — | — |
| 2026-01-02 | $8.71 | $8.71 | 922,300 | — | — |