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
- 2019-04-12 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 | — | — | — | $7.12 | 34,866 |
| 2026-09-03 | — | — | — | $7.25 | 55,653 |
| 2026-09-02 | — | — | — | $6.88 | 111,405 |
| 2026-09-01 | — | — | — | $6.82 | 61,220 |
| 2026-08-31 | — | — | — | $6.99 | 63,856 |
| 2026-08-28 | — | — | — | $7.06 | 126,077 |
| 2026-08-27 | $7.07 | $7.07 | 3,203,800 | $6.84 | 188,336 |
| 2026-08-26 | $6.83 | $6.83 | 1,737,800 | $6.88 | 71,823 |
| 2026-08-25 | $6.85 | $6.85 | 2,972,900 | $6.59 | 141,223 |
| 2026-08-24 | $6.49 | $6.49 | 1,012,700 | $6.69 | 54,272 |
| 2026-08-21 | $6.74 | $6.74 | 1,326,800 | $6.80 | 52,722 |
| 2026-08-20 | $6.64 | $6.64 | 1,390,100 | $6.61 | 103,218 |
| 2026-08-19 | $6.73 | $6.73 | 1,375,700 | $6.47 | 80,113 |
| 2026-08-18 | $6.34 | $6.34 | 2,149,800 | $6.24 | 132,789 |
| 2026-08-17 | $6.33 | $6.33 | 1,500,500 | $6.25 | 54,119 |
| 2026-08-14 | $6.23 | $6.23 | 2,101,200 | $6.35 | 115,257 |
| 2026-08-13 | $6.20 | $6.20 | 2,705,700 | $6.25 | 112,255 |
| 2026-08-12 | $6.40 | $6.40 | 6,116,600 | $6.29 | 296,855 |
| 2026-08-11 | $5.81 | $5.81 | 2,217,500 | $6.03 | 104,841 |
| 2026-08-10 | $6.00 | $6.00 | 2,183,600 | $6.09 | 117,962 |
| 2026-08-07 | $6.19 | $6.19 | 2,304,600 | $5.85 | 174,668 |
| 2026-08-06 | $5.69 | $5.69 | 1,929,300 | $5.77 | 173,571 |
| 2026-08-05 | $5.87 | $5.87 | 1,644,700 | $6.13 | 84,346 |
| 2026-08-04 | $6.13 | $6.13 | 1,490,600 | $6.21 | 103,244 |
| 2026-08-03 | $6.09 | $6.09 | 1,363,600 | $5.98 | 111,481 |
| 2026-07-31 | $5.95 | $5.95 | 776,900 | $6.09 | 47,720 |
| 2026-07-30 | $5.97 | $5.97 | 786,500 | $5.80 | 48,240 |
| 2026-07-29 | $5.72 | $5.72 | 1,464,200 | $5.91 | 108,886 |
| 2026-07-28 | $5.98 | $5.98 | 1,029,500 | $6.06 | 78,205 |
| 2026-07-27 | $6.07 | $6.07 | 1,244,800 | $5.99 | 52,452 |
| 2026-07-24 | $5.86 | $5.86 | 2,202,200 | $5.92 | 143,375 |
| 2026-07-23 | $5.93 | $5.93 | 2,150,800 | $5.93 | 128,990 |
| 2026-07-22 | $6.01 | $6.01 | 3,242,400 | $6.22 | 137,742 |
| 2026-07-21 | $6.28 | $6.28 | 2,215,100 | $6.39 | 111,485 |
| 2026-07-20 | $6.33 | $6.33 | 2,026,800 | $6.53 | 112,280 |
| 2026-07-17 | $6.50 | $6.50 | 1,458,300 | — | — |
| 2026-07-16 | $6.51 | $6.51 | 1,795,000 | — | — |
| 2026-07-15 | $6.85 | $6.85 | 1,032,600 | — | — |
| 2026-07-14 | $6.85 | $6.85 | 764,600 | — | — |
| 2026-07-13 | $6.71 | $6.71 | 1,015,700 | — | — |
| 2026-07-10 | $7.01 | $7.01 | 788,000 | — | — |
| 2026-07-09 | $6.91 | $6.91 | 880,100 | — | — |
| 2026-07-08 | $6.81 | $6.81 | 1,377,800 | — | — |
| 2026-07-07 | $6.94 | $6.94 | 1,521,600 | — | — |
| 2026-07-06 | $7.13 | $7.13 | 724,300 | — | — |
| 2026-07-02 | $7.05 | $7.05 | 1,338,400 | — | — |
| 2026-07-01 | $7.24 | $7.24 | 3,212,200 | — | — |
| 2026-06-30 | $7.05 | $7.05 | 1,802,100 | — | — |
| 2026-06-29 | $6.59 | $6.59 | 1,957,700 | — | — |
| 2026-06-26 | $6.36 | $6.36 | 1,086,000 | — | — |
| 2026-06-25 | $6.25 | $6.25 | 1,506,400 | — | — |
| 2026-06-24 | $6.33 | $6.33 | 2,408,200 | — | — |
| 2026-06-23 | $6.31 | $6.31 | 3,182,200 | — | — |
| 2026-06-22 | $6.60 | $6.60 | 2,985,300 | — | — |
| 2026-06-18 | $7.04 | $7.04 | 1,552,600 | — | — |
| 2026-06-17 | $6.84 | $6.84 | 1,639,700 | — | — |
| 2026-06-16 | $7.19 | $7.19 | 1,059,600 | — | — |
| 2026-06-15 | $7.40 | $7.40 | 1,518,500 | — | — |
| 2026-06-12 | $7.08 | $7.08 | 1,218,300 | — | — |
| 2026-06-11 | $7.17 | $7.17 | 1,702,100 | — | — |
| 2026-06-10 | $6.91 | $6.91 | 1,341,000 | — | — |
| 2026-06-09 | $7.31 | $7.31 | 4,158,300 | — | — |
| 2026-06-08 | $6.86 | $6.86 | 1,488,000 | — | — |
| 2026-06-05 | $6.54 | $6.54 | 3,461,500 | — | — |
| 2026-06-04 | $6.94 | $6.94 | 1,526,700 | — | — |
| 2026-06-03 | $6.89 | $6.89 | 3,377,100 | — | — |
| 2026-06-02 | $6.88 | $6.88 | 1,793,200 | — | — |
| 2026-06-01 | $7.17 | $7.17 | 1,440,700 | — | — |
| 2026-05-29 | $7.26 | $7.26 | 1,459,300 | — | — |
| 2026-05-28 | $7.40 | $7.40 | 1,311,700 | — | — |
| 2026-05-27 | $7.43 | $7.43 | 2,057,000 | — | — |
| 2026-05-26 | $7.14 | $7.14 | 2,559,500 | — | — |
| 2026-05-22 | $6.97 | $6.97 | 1,878,300 | — | — |
| 2026-05-21 | $7.10 | $7.10 | 2,457,700 | — | — |
| 2026-05-20 | $6.91 | $6.91 | 2,531,400 | — | — |
| 2026-05-19 | $6.89 | $6.89 | 1,698,300 | — | — |
| 2026-05-18 | $6.92 | $6.92 | 2,584,100 | — | — |
| 2026-05-15 | $7.00 | $7.00 | 1,759,100 | — | — |
| 2026-05-14 | $7.33 | $7.33 | 1,939,900 | — | — |
| 2026-05-13 | $7.69 | $7.69 | 3,546,800 | — | — |
| 2026-05-12 | $7.98 | $7.98 | 4,993,100 | — | — |
| 2026-05-11 | $7.51 | $7.51 | 3,269,300 | — | — |
| 2026-05-08 | $7.77 | $7.77 | 4,664,600 | — | — |
| 2026-05-07 | $8.71 | $8.71 | 11,242,100 | — | — |
| 2026-05-06 | $7.46 | $7.46 | 3,383,000 | — | — |
| 2026-05-05 | $6.72 | $6.72 | 1,909,100 | — | — |
| 2026-05-04 | $6.71 | $6.71 | 2,149,800 | — | — |
| 2026-05-01 | $7.03 | $7.03 | 1,453,000 | — | — |
| 2026-04-30 | $7.09 | $7.09 | 1,095,000 | — | — |
| 2026-04-29 | $6.89 | $6.89 | 1,128,900 | — | — |
| 2026-04-28 | $6.84 | $6.84 | 1,744,700 | — | — |
| 2026-04-27 | $7.03 | $7.03 | 963,200 | — | — |
| 2026-04-24 | $7.14 | $7.14 | 3,298,000 | — | — |
| 2026-04-23 | $7.13 | $7.13 | 1,613,200 | — | — |
| 2026-04-22 | $7.45 | $7.45 | 4,964,300 | — | — |
| 2026-04-21 | $7.55 | $7.55 | 3,008,500 | — | — |
| 2026-04-20 | $8.02 | $8.02 | 4,914,500 | — | — |
| 2026-04-17 | $8.16 | $8.16 | 4,219,600 | — | — |
| 2026-04-16 | $7.71 | $7.71 | 3,354,300 | — | — |
| 2026-04-15 | $7.29 | $7.29 | 2,639,800 | — | — |
| 2026-04-14 | $7.29 | $7.29 | 1,895,700 | — | — |
| 2026-04-13 | $7.12 | $7.12 | 4,057,800 | — | — |
| 2026-04-10 | $6.92 | $6.92 | 1,146,000 | — | — |
| 2026-04-09 | $6.95 | $6.95 | 732,500 | — | — |
| 2026-04-08 | $6.96 | $6.96 | 1,899,700 | — | — |
| 2026-04-07 | $6.67 | $6.67 | 1,007,600 | — | — |
| 2026-04-06 | $6.84 | $6.84 | 905,100 | — | — |
| 2026-04-02 | $6.88 | $6.88 | 927,100 | — | — |
| 2026-04-01 | $6.95 | $6.95 | 1,229,700 | — | — |
| 2026-03-31 | $6.90 | $6.90 | 1,346,300 | — | — |
| 2026-03-30 | $6.42 | $6.42 | 1,703,200 | — | — |
| 2026-03-27 | $6.67 | $6.67 | 1,369,600 | — | — |
| 2026-03-26 | $6.79 | $6.79 | 1,050,700 | — | — |
| 2026-03-25 | $7.10 | $7.10 | 863,700 | — | — |
| 2026-03-24 | $6.93 | $6.93 | 747,200 | — | — |
| 2026-03-23 | $7.08 | $7.08 | 1,227,000 | — | — |
| 2026-03-20 | $6.83 | $6.83 | 1,352,000 | — | — |
| 2026-03-19 | $7.06 | $7.06 | 1,786,500 | — | — |
| 2026-03-18 | $6.91 | $6.91 | 1,215,900 | — | — |
| 2026-03-17 | $7.36 | $7.36 | 1,657,500 | — | — |
| 2026-03-16 | $7.14 | $7.14 | 1,505,400 | — | — |
| 2026-03-13 | $7.22 | $7.22 | 1,324,200 | — | — |
| 2026-03-12 | $7.39 | $7.39 | 1,029,000 | — | — |
| 2026-03-11 | $7.82 | $7.82 | 1,678,700 | — | — |
| 2026-03-10 | $7.93 | $7.93 | 1,752,800 | — | — |
| 2026-03-09 | $7.67 | $7.67 | 1,968,800 | — | — |
| 2026-03-06 | $7.60 | $7.60 | 1,117,100 | — | — |
| 2026-03-05 | $7.91 | $7.91 | 1,251,500 | — | — |
| 2026-03-04 | $7.95 | $7.95 | 1,403,300 | — | — |
| 2026-03-03 | $7.57 | $7.57 | 2,291,600 | — | — |
| 2026-03-02 | $7.89 | $7.89 | 2,026,100 | — | — |
| 2026-02-27 | $8.23 | $8.23 | 1,606,600 | — | — |
| 2026-02-26 | $8.62 | $8.62 | 1,245,100 | — | — |
| 2026-02-25 | $8.39 | $8.39 | 1,232,300 | — | — |
| 2026-02-24 | $8.45 | $8.45 | 2,045,400 | — | — |
| 2026-02-23 | $8.39 | $8.39 | 2,544,100 | — | — |
| 2026-02-20 | $9.26 | $9.26 | 1,161,200 | — | — |
| 2026-02-19 | $9.31 | $9.31 | 847,900 | — | — |
| 2026-02-18 | $9.42 | $9.42 | 1,710,100 | — | — |
| 2026-02-17 | $9.21 | $9.21 | 1,592,200 | — | — |
| 2026-02-13 | $9.32 | $9.32 | 2,470,800 | — | — |
| 2026-02-12 | $9.36 | $9.36 | 4,255,000 | — | — |
| 2026-02-11 | $9.79 | $9.79 | 3,984,900 | — | — |
| 2026-02-10 | $10.33 | $10.33 | 9,266,700 | — | — |
| 2026-02-09 | $12.27 | $12.27 | 2,712,700 | — | — |
| 2026-02-06 | $11.91 | $11.91 | 3,292,500 | — | — |
| 2026-02-05 | $10.45 | $10.45 | 2,533,900 | — | — |
| 2026-02-04 | $11.41 | $11.41 | 3,896,800 | — | — |
| 2026-02-03 | $12.18 | $12.18 | 2,709,800 | — | — |
| 2026-02-02 | $12.36 | $12.36 | 3,446,000 | — | — |
| 2026-01-30 | $13.37 | $13.37 | 2,786,500 | — | — |
| 2026-01-29 | $13.78 | $13.78 | 7,772,200 | — | — |
| 2026-01-28 | $12.89 | $12.89 | 1,961,700 | — | — |
| 2026-01-27 | $12.69 | $12.69 | 1,440,200 | — | — |
| 2026-01-26 | $12.77 | $12.77 | 1,565,600 | — | — |
| 2026-01-23 | $12.89 | $12.89 | 2,563,600 | — | — |
| 2026-01-22 | $12.66 | $12.66 | 2,416,000 | — | — |
| 2026-01-21 | $12.52 | $12.52 | 2,385,000 | — | — |
| 2026-01-20 | $12.45 | $12.45 | 3,045,300 | — | — |
| 2026-01-16 | $12.45 | $12.45 | 3,418,300 | — | — |
| 2026-01-15 | $12.78 | $12.78 | 2,064,700 | — | — |
| 2026-01-14 | $13.17 | $13.17 | 1,737,300 | — | — |
| 2026-01-13 | $13.51 | $13.51 | 1,970,000 | — | — |
| 2026-01-12 | $13.88 | $13.88 | 2,226,800 | — | — |
| 2026-01-09 | $14.26 | $14.26 | 2,148,500 | — | — |
| 2026-01-08 | $14.60 | $14.60 | 3,131,900 | — | — |
| 2026-01-07 | $14.25 | $14.25 | 3,251,900 | — | — |
| 2026-01-06 | $14.17 | $14.17 | 4,833,400 | — | — |
| 2026-01-05 | $13.90 | $13.90 | 6,078,700 | — | — |
| 2026-01-02 | $12.83 | $12.83 | 1,932,300 | — | — |