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
- 2017-05-05 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 | — | — | — | $7.55 | 34,731 |
| 2026-09-03 | — | — | — | $7.68 | 30,727 |
| 2026-09-02 | — | — | — | $7.50 | 31,221 |
| 2026-09-01 | — | — | — | $7.52 | 38,443 |
| 2026-08-31 | — | — | — | $7.59 | 38,435 |
| 2026-08-28 | — | — | — | $7.69 | 52,901 |
| 2026-08-27 | $7.61 | $19.09 | 478,700 | $7.63 | 53,040 |
| 2026-08-26 | $7.55 | $18.93 | 400,500 | $7.63 | 53,719 |
| 2026-08-25 | $7.60 | $19.06 | 669,500 | $7.55 | 64,389 |
| 2026-08-24 | $7.51 | $18.83 | 667,200 | $7.61 | 49,004 |
| 2026-08-21 | $7.58 | $19.01 | 439,800 | $7.52 | 31,868 |
| 2026-08-20 | $7.48 | $18.76 | 920,200 | $7.47 | 83,128 |
| 2026-08-19 | $7.51 | $18.83 | 439,700 | $7.47 | 29,380 |
| 2026-08-18 | $7.28 | $18.26 | 777,400 | $7.58 | 60,357 |
| 2026-08-17 | $7.47 | $18.73 | 602,600 | $7.60 | 37,828 |
| 2026-08-14 | $7.62 | $19.11 | 681,700 | $7.90 | 65,856 |
| 2026-08-13 | $7.80 | $19.56 | 1,049,700 | $7.75 | 61,087 |
| 2026-08-12 | $7.66 | $19.21 | 479,700 | $7.61 | 43,782 |
| 2026-08-11 | $7.57 | $18.99 | 681,100 | $7.70 | 67,452 |
| 2026-08-10 | $7.65 | $19.19 | 933,900 | $7.69 | 98,135 |
| 2026-08-07 | $7.76 | $19.46 | 1,152,700 | $7.56 | 66,707 |
| 2026-08-06 | $7.44 | $18.66 | 1,214,600 | $7.49 | 74,885 |
| 2026-08-05 | $7.22 | $18.11 | 916,700 | $7.22 | 91,415 |
| 2026-08-04 | $7.15 | $17.93 | 834,000 | $7.26 | 74,717 |
| 2026-08-03 | $7.23 | $18.13 | 930,900 | $7.10 | 99,371 |
| 2026-07-31 | $6.96 | $17.46 | 1,086,100 | $7.03 | 100,953 |
| 2026-07-30 | $7.05 | $17.68 | 791,300 | $7.29 | 73,248 |
| 2026-07-29 | $7.24 | $18.16 | 854,700 | $7.36 | 89,673 |
| 2026-07-28 | $7.33 | $18.38 | 941,600 | $7.38 | 68,562 |
| 2026-07-27 | $7.32 | $18.36 | 1,515,400 | $7.29 | 141,818 |
| 2026-07-24 | $7.34 | $18.41 | 2,138,900 | $7.11 | 139,851 |
| 2026-07-23 | $7.14 | $17.91 | 2,464,900 | $7.39 | 188,879 |
| 2026-07-22 | $7.41 | $18.58 | 3,592,300 | $7.60 | 212,247 |
| 2026-07-21 | $7.59 | $19.04 | 1,328,300 | $7.30 | 56,041 |
| 2026-07-20 | $7.26 | $18.21 | 1,377,000 | $7.28 | 116,734 |
| 2026-07-17 | $7.29 | $18.28 | 1,170,600 | — | — |
| 2026-07-16 | $7.60 | $19.06 | 761,500 | — | — |
| 2026-07-15 | $7.42 | $18.61 | 705,200 | — | — |
| 2026-07-14 | $7.48 | $18.76 | 804,600 | — | — |
| 2026-07-13 | $7.35 | $18.43 | 942,700 | — | — |
| 2026-07-10 | $7.36 | $18.46 | 711,100 | — | — |
| 2026-07-09 | $7.23 | $18.13 | 754,600 | — | — |
| 2026-07-08 | $7.18 | $18.01 | 775,600 | — | — |
| 2026-07-07 | $7.11 | $17.83 | 863,700 | — | — |
| 2026-07-06 | $7.04 | $17.66 | 851,000 | — | — |
| 2026-07-02 | $7.03 | $17.63 | 806,000 | — | — |
| 2026-07-01 | $7.12 | $17.86 | 1,231,100 | — | — |
| 2026-06-30 | $6.84 | $17.15 | 1,453,900 | — | — |
| 2026-06-29 | $7.06 | $17.46 | 1,122,500 | — | — |
| 2026-06-26 | $7.17 | $17.73 | 2,101,100 | — | — |
| 2026-06-25 | $7.00 | $17.31 | 2,379,900 | — | — |
| 2026-06-24 | $7.04 | $17.41 | 628,400 | — | — |
| 2026-06-23 | $7.03 | $17.38 | 514,100 | — | — |
| 2026-06-22 | $6.98 | $17.26 | 704,500 | — | — |
| 2026-06-18 | $7.06 | $17.46 | 987,500 | — | — |
| 2026-06-17 | $6.80 | $16.81 | 960,700 | — | — |
| 2026-06-16 | $7.24 | $17.90 | 703,400 | — | — |
| 2026-06-15 | $7.20 | $17.80 | 792,100 | — | — |
| 2026-06-12 | $7.23 | $17.88 | 581,800 | — | — |
| 2026-06-11 | $7.11 | $17.58 | 842,200 | — | — |
| 2026-06-10 | $7.15 | $17.68 | 827,100 | — | — |
| 2026-06-09 | $7.13 | $17.63 | 1,079,400 | — | — |
| 2026-06-08 | $6.97 | $17.23 | 2,026,900 | — | — |
| 2026-06-05 | $6.92 | $17.11 | 970,800 | — | — |
| 2026-06-04 | $7.04 | $17.41 | 1,352,000 | — | — |
| 2026-06-03 | $6.77 | $16.74 | 1,075,300 | — | — |
| 2026-06-02 | $6.81 | $16.84 | 1,134,900 | — | — |
| 2026-06-01 | $6.65 | $16.44 | 1,012,900 | — | — |
| 2026-05-29 | $6.67 | $16.49 | 2,515,300 | — | — |
| 2026-05-28 | $6.69 | $16.54 | 910,100 | — | — |
| 2026-05-27 | $6.66 | $16.47 | 840,100 | — | — |
| 2026-05-26 | $6.57 | $16.24 | 884,600 | — | — |
| 2026-05-22 | $6.48 | $16.02 | 807,100 | — | — |
| 2026-05-21 | $6.41 | $15.85 | 823,900 | — | — |
| 2026-05-20 | $6.38 | $15.77 | 1,081,200 | — | — |
| 2026-05-19 | $6.18 | $15.28 | 1,096,700 | — | — |
| 2026-05-18 | $6.45 | $15.95 | 861,800 | — | — |
| 2026-05-15 | $6.33 | $15.65 | 751,600 | — | — |
| 2026-05-14 | $6.49 | $16.05 | 1,278,200 | — | — |
| 2026-05-13 | $6.45 | $15.95 | 943,300 | — | — |
| 2026-05-12 | $6.40 | $15.82 | 1,135,800 | — | — |
| 2026-05-11 | $6.47 | $16.00 | 1,232,300 | — | — |
| 2026-05-08 | $6.61 | $16.34 | 762,800 | — | — |
| 2026-05-07 | $6.58 | $16.27 | 763,300 | — | — |
| 2026-05-06 | $6.57 | $16.24 | 1,018,400 | — | — |
| 2026-05-05 | $6.52 | $16.12 | 1,335,900 | — | — |
| 2026-05-04 | $6.45 | $15.95 | 1,466,200 | — | — |
| 2026-05-01 | $6.35 | $15.70 | 2,295,500 | — | — |
| 2026-04-30 | $6.13 | $15.16 | 1,274,200 | — | — |
| 2026-04-29 | $6.16 | $15.23 | 1,392,900 | — | — |
| 2026-04-28 | $6.25 | $15.45 | 2,850,200 | — | — |
| 2026-04-27 | $5.88 | $14.54 | 2,960,000 | — | — |
| 2026-04-24 | $6.01 | $14.86 | 1,705,300 | — | — |
| 2026-04-23 | $6.09 | $15.06 | 6,099,600 | — | — |
| 2026-04-22 | $6.70 | $16.57 | 1,131,500 | — | — |
| 2026-04-21 | $6.69 | $16.54 | 1,011,200 | — | — |
| 2026-04-20 | $6.83 | $16.89 | 737,900 | — | — |
| 2026-04-17 | $6.69 | $16.54 | 645,800 | — | — |
| 2026-04-16 | $6.62 | $16.37 | 730,100 | — | — |
| 2026-04-15 | $6.70 | $16.57 | 844,200 | — | — |
| 2026-04-14 | $6.59 | $16.29 | 580,200 | — | — |
| 2026-04-13 | $6.53 | $16.14 | 599,700 | — | — |
| 2026-04-10 | $6.36 | $15.72 | 600,400 | — | — |
| 2026-04-09 | $6.31 | $15.60 | 858,900 | — | — |
| 2026-04-08 | $6.28 | $15.53 | 1,011,800 | — | — |
| 2026-04-07 | $6.11 | $15.11 | 812,200 | — | — |
| 2026-04-06 | $6.08 | $15.03 | 784,800 | — | — |
| 2026-04-02 | $6.22 | $15.38 | 1,819,700 | — | — |
| 2026-04-01 | $6.01 | $14.86 | 1,773,200 | — | — |
| 2026-03-31 | $6.12 | $15.13 | 1,631,200 | — | — |
| 2026-03-30 | $6.27 | $14.88 | 1,174,000 | — | — |
| 2026-03-27 | $6.10 | $14.48 | 1,861,300 | — | — |
| 2026-03-26 | $6.41 | $15.22 | 870,800 | — | — |
| 2026-03-25 | $6.42 | $15.24 | 1,891,800 | — | — |
| 2026-03-24 | $6.34 | $15.05 | 1,934,900 | — | — |
| 2026-03-23 | $6.41 | $15.22 | 2,247,700 | — | — |
| 2026-03-20 | $6.38 | $15.15 | 10,978,300 | — | — |
| 2026-03-19 | $6.53 | $15.50 | 1,837,000 | — | — |
| 2026-03-18 | $6.64 | $15.76 | 1,514,900 | — | — |
| 2026-03-17 | $6.68 | $15.86 | 2,004,300 | — | — |
| 2026-03-16 | $6.59 | $15.64 | 1,396,000 | — | — |
| 2026-03-13 | $6.55 | $15.55 | 1,191,200 | — | — |
| 2026-03-12 | $6.64 | $15.76 | 1,658,900 | — | — |
| 2026-03-11 | $6.78 | $16.09 | 1,100,400 | — | — |
| 2026-03-10 | $7.02 | $16.66 | 1,680,900 | — | — |
| 2026-03-09 | $7.07 | $16.78 | 2,235,200 | — | — |
| 2026-03-06 | $7.18 | $17.04 | 723,200 | — | — |
| 2026-03-05 | $7.27 | $17.26 | 1,653,000 | — | — |
| 2026-03-04 | $7.41 | $17.59 | 1,699,400 | — | — |
| 2026-03-03 | $7.21 | $17.12 | 1,160,800 | — | — |
| 2026-03-02 | $7.25 | $17.21 | 1,711,700 | — | — |
| 2026-02-27 | $6.95 | $16.50 | 1,371,600 | — | — |
| 2026-02-26 | $7.02 | $16.66 | 1,416,300 | — | — |
| 2026-02-25 | $6.87 | $16.31 | 1,339,700 | — | — |
| 2026-02-24 | $6.77 | $16.07 | 1,188,300 | — | — |
| 2026-02-23 | $6.69 | $15.88 | 907,200 | — | — |
| 2026-02-20 | $6.81 | $16.17 | 1,377,500 | — | — |
| 2026-02-19 | $6.81 | $16.17 | 997,300 | — | — |
| 2026-02-18 | $6.82 | $16.19 | 1,588,700 | — | — |
| 2026-02-17 | $6.88 | $16.33 | 1,593,300 | — | — |
| 2026-02-13 | $7.01 | $16.64 | 923,100 | — | — |
| 2026-02-12 | $7.08 | $16.81 | 1,111,200 | — | — |
| 2026-02-11 | $7.24 | $17.19 | 1,196,100 | — | — |
| 2026-02-10 | $7.14 | $16.95 | 1,130,100 | — | — |
| 2026-02-09 | $7.22 | $17.14 | 946,500 | — | — |
| 2026-02-06 | $7.32 | $17.38 | 1,309,500 | — | — |
| 2026-02-05 | $7.27 | $17.26 | 3,312,300 | — | — |
| 2026-02-04 | $7.88 | $18.71 | 1,619,200 | — | — |
| 2026-02-03 | $8.18 | $19.42 | 794,800 | — | — |
| 2026-02-02 | $8.31 | $19.73 | 622,700 | — | — |
| 2026-01-30 | $8.28 | $19.66 | 816,800 | — | — |
| 2026-01-29 | $8.44 | $20.04 | 598,700 | — | — |
| 2026-01-28 | $8.40 | $19.94 | 1,193,900 | — | — |
| 2026-01-27 | $8.20 | $19.47 | 467,700 | — | — |
| 2026-01-26 | $8.10 | $19.23 | 606,200 | — | — |
| 2026-01-23 | $8.15 | $19.35 | 734,800 | — | — |
| 2026-01-22 | $8.22 | $19.51 | 624,100 | — | — |
| 2026-01-21 | $8.20 | $19.47 | 629,500 | — | — |
| 2026-01-20 | $8.04 | $19.09 | 655,200 | — | — |
| 2026-01-16 | $8.29 | $19.68 | 591,900 | — | — |
| 2026-01-15 | $8.22 | $19.51 | 1,097,900 | — | — |
| 2026-01-14 | $8.15 | $19.35 | 1,065,600 | — | — |
| 2026-01-13 | $7.84 | $18.61 | 1,007,800 | — | — |
| 2026-01-12 | $8.01 | $19.01 | 772,000 | — | — |
| 2026-01-09 | $7.96 | $18.90 | 800,600 | — | — |
| 2026-01-08 | $7.87 | $18.68 | 941,300 | — | — |
| 2026-01-07 | $7.60 | $18.04 | 1,133,000 | — | — |
| 2026-01-06 | $7.86 | $18.66 | 1,138,500 | — | — |
| 2026-01-05 | $8.08 | $19.18 | 1,209,600 | — | — |
| 2026-01-02 | $8.28 | $19.66 | 860,200 | — | — |