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
- 2014-09-12 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 | — | — | — | $7.02 | 100 |
| 2026-09-01 | — | — | — | $7.36 | 2 |
| 2026-08-27 | $7.37 | $7.37 | 5,300 | — | — |
| 2026-08-26 | $7.49 | $7.49 | 2,500 | — | — |
| 2026-08-25 | $7.39 | $7.39 | 3,800 | — | — |
| 2026-08-24 | $7.29 | $7.29 | 9,500 | $7.27 | 34 |
| 2026-08-21 | $7.32 | $7.32 | 8,900 | — | — |
| 2026-08-20 | $7.33 | $7.33 | 6,000 | — | — |
| 2026-08-19 | $7.27 | $7.27 | 9,400 | — | — |
| 2026-08-18 | $7.41 | $7.41 | 4,400 | — | — |
| 2026-08-17 | $7.39 | $7.39 | 8,200 | — | — |
| 2026-08-14 | $7.45 | $7.45 | 16,900 | $7.55 | 97 |
| 2026-08-13 | $7.90 | $7.90 | 9,500 | $7.89 | 100 |
| 2026-08-12 | $7.75 | $7.75 | 5,500 | $7.74 | 2 |
| 2026-08-11 | $7.57 | $7.57 | 3,600 | $7.70 | 10 |
| 2026-08-10 | $7.71 | $7.71 | 7,300 | $7.54 | 12 |
| 2026-08-07 | $7.69 | $7.69 | 7,000 | $7.59 | 100 |
| 2026-08-06 | $7.40 | $7.40 | 2,900 | — | — |
| 2026-08-05 | $7.25 | $7.25 | 5,000 | $7.24 | 106 |
| 2026-08-04 | $7.21 | $7.21 | 3,100 | — | — |
| 2026-08-03 | $7.22 | $7.22 | 7,100 | — | — |
| 2026-07-31 | $7.22 | $7.22 | 1,600 | — | — |
| 2026-07-30 | $7.00 | $7.00 | 4,100 | $7.08 | 666 |
| 2026-07-29 | $7.10 | $7.10 | 4,400 | $7.04 | 1 |
| 2026-07-28 | $6.95 | $6.95 | 4,100 | — | — |
| 2026-07-27 | $7.11 | $7.11 | 5,900 | $6.98 | 1 |
| 2026-07-24 | $7.05 | $7.05 | 2,100 | — | — |
| 2026-07-23 | $7.03 | $7.03 | 5,200 | $7.09 | 200 |
| 2026-07-22 | $7.23 | $7.23 | 4,600 | — | — |
| 2026-07-21 | $7.25 | $7.25 | 9,500 | $7.30 | 300 |
| 2026-07-20 | $7.55 | $7.55 | 15,900 | — | — |
| 2026-07-17 | $7.91 | $7.91 | 15,100 | — | — |
| 2026-07-16 | $7.84 | $7.84 | 6,200 | — | — |
| 2026-07-15 | $7.81 | $7.81 | 8,400 | — | — |
| 2026-07-14 | $8.00 | $8.00 | 5,500 | — | — |
| 2026-07-13 | $7.95 | $7.95 | 17,500 | — | — |
| 2026-07-10 | $8.39 | $8.39 | 3,800 | — | — |
| 2026-07-09 | $8.44 | $8.44 | 9,300 | — | — |
| 2026-07-08 | $8.12 | $8.12 | 11,700 | — | — |
| 2026-07-07 | $8.45 | $8.45 | 51,700 | — | — |
| 2026-07-06 | $8.73 | $8.73 | 126,500 | — | — |
| 2026-07-02 | $8.02 | $8.02 | 30,300 | — | — |
| 2026-07-01 | $7.69 | $7.69 | 8,400 | — | — |
| 2026-06-30 | $7.66 | $7.66 | 28,900 | — | — |
| 2026-06-29 | $7.14 | $7.14 | 4,800 | — | — |
| 2026-06-26 | $7.20 | $7.20 | 4,700 | — | — |
| 2026-06-25 | $6.93 | $6.93 | 1,800 | — | — |
| 2026-06-24 | $6.94 | $6.94 | 4,400 | — | — |
| 2026-06-23 | $6.95 | $6.95 | 6,800 | — | — |
| 2026-06-22 | $7.19 | $7.19 | 9,200 | — | — |
| 2026-06-18 | $6.91 | $6.91 | 2,600 | — | — |
| 2026-06-17 | $6.98 | $6.98 | 2,600 | — | — |
| 2026-06-16 | $6.92 | $6.92 | 3,900 | — | — |
| 2026-06-15 | $6.96 | $6.96 | 8,400 | — | — |
| 2026-06-12 | $6.78 | $6.78 | 5,500 | — | — |
| 2026-06-11 | $6.80 | $6.80 | 1,600 | — | — |
| 2026-06-10 | $7.07 | $7.07 | 6,200 | — | — |
| 2026-06-09 | $6.98 | $6.98 | 3,300 | — | — |
| 2026-06-08 | $6.98 | $6.98 | 7,700 | — | — |
| 2026-06-05 | $7.01 | $7.01 | 10,700 | — | — |
| 2026-06-04 | $7.17 | $7.17 | 4,900 | — | — |
| 2026-06-03 | $7.28 | $7.28 | 14,500 | — | — |
| 2026-06-02 | $7.68 | $7.68 | 13,700 | — | — |
| 2026-06-01 | $7.95 | $7.95 | 14,600 | — | — |
| 2026-05-29 | $7.94 | $7.94 | 6,800 | — | — |
| 2026-05-28 | $7.94 | $7.94 | 21,700 | — | — |
| 2026-05-27 | $7.50 | $7.50 | 20,500 | — | — |
| 2026-05-26 | $6.98 | $6.98 | 13,000 | — | — |
| 2026-05-22 | $7.05 | $7.05 | 42,500 | — | — |
| 2026-05-21 | $6.34 | $6.34 | 5,400 | — | — |
| 2026-05-20 | $6.49 | $6.49 | 3,000 | — | — |
| 2026-05-19 | $6.40 | $6.40 | 6,300 | — | — |
| 2026-05-18 | $6.58 | $6.58 | 14,000 | — | — |
| 2026-05-15 | $6.70 | $6.70 | 9,000 | — | — |
| 2026-05-14 | $6.60 | $6.60 | 5,200 | — | — |
| 2026-05-13 | $6.63 | $6.63 | 10,500 | — | — |
| 2026-05-12 | $6.49 | $6.49 | 3,200 | — | — |
| 2026-05-11 | $6.40 | $6.40 | 10,400 | — | — |
| 2026-05-08 | $6.30 | $6.30 | 18,500 | — | — |
| 2026-05-07 | $6.76 | $6.76 | 5,000 | — | — |
| 2026-05-06 | $7.00 | $7.00 | 5,700 | — | — |
| 2026-05-05 | $7.00 | $7.00 | 2,900 | — | — |
| 2026-05-04 | $7.08 | $7.08 | 5,200 | — | — |
| 2026-05-01 | $7.25 | $7.25 | 3,700 | — | — |
| 2026-04-30 | $7.28 | $7.28 | 6,500 | — | — |
| 2026-04-29 | $7.25 | $7.25 | 1,800 | — | — |
| 2026-04-28 | $7.09 | $7.09 | 7,200 | — | — |
| 2026-04-27 | $7.49 | $7.49 | 8,500 | — | — |
| 2026-04-24 | $7.38 | $7.38 | 6,800 | — | — |
| 2026-04-23 | $7.65 | $7.65 | 5,100 | — | — |
| 2026-04-22 | $7.65 | $7.65 | 10,200 | — | — |
| 2026-04-21 | $7.40 | $7.40 | 21,300 | — | — |
| 2026-04-20 | $7.52 | $7.52 | 26,200 | — | — |
| 2026-04-17 | $6.79 | $6.79 | 4,300 | — | — |
| 2026-04-16 | $6.68 | $6.68 | 4,000 | — | — |
| 2026-04-15 | $6.64 | $6.64 | 5,000 | — | — |
| 2026-04-14 | $6.63 | $6.63 | 8,500 | — | — |
| 2026-04-13 | $6.50 | $6.50 | 4,100 | — | — |
| 2026-04-10 | $6.57 | $6.57 | 3,800 | — | — |
| 2026-04-09 | $6.62 | $6.62 | 4,100 | — | — |
| 2026-04-08 | $6.46 | $6.46 | 3,600 | — | — |
| 2026-04-07 | $6.58 | $6.58 | 17,600 | — | — |
| 2026-04-06 | $6.83 | $6.83 | 7,600 | — | — |
| 2026-04-02 | $6.86 | $6.86 | 3,900 | — | — |
| 2026-04-01 | $6.80 | $6.80 | 3,800 | — | — |
| 2026-03-31 | $6.63 | $6.63 | 5,000 | — | — |
| 2026-03-30 | $6.31 | $6.31 | 11,300 | — | — |
| 2026-03-27 | $6.43 | $6.43 | 7,800 | — | — |
| 2026-03-26 | $6.30 | $6.30 | 3,000 | — | — |
| 2026-03-25 | $6.53 | $6.53 | 17,400 | — | — |
| 2026-03-24 | $6.39 | $6.39 | 23,300 | — | — |
| 2026-03-23 | $6.48 | $6.48 | 24,400 | — | — |
| 2026-03-20 | $6.74 | $6.74 | 13,200 | — | — |
| 2026-03-19 | $6.82 | $6.82 | 6,400 | — | — |
| 2026-03-18 | $6.72 | $6.72 | 23,600 | — | — |
| 2026-03-17 | $7.56 | $7.56 | 13,100 | — | — |
| 2026-03-16 | $7.39 | $7.39 | 13,800 | — | — |
| 2026-03-13 | $6.85 | $6.85 | 36,500 | — | — |
| 2026-03-12 | $6.64 | $6.64 | 9,600 | — | — |
| 2026-03-11 | $6.68 | $6.68 | 9,400 | — | — |
| 2026-03-10 | $6.35 | $6.35 | 6,500 | — | — |
| 2026-03-09 | $6.06 | $6.06 | 28,600 | — | — |
| 2026-03-06 | $6.01 | $6.01 | 6,700 | — | — |
| 2026-03-05 | $5.95 | $5.95 | 10,600 | — | — |
| 2026-03-04 | $5.99 | $5.99 | 20,500 | — | — |
| 2026-03-03 | $6.40 | $6.40 | 9,400 | — | — |
| 2026-03-02 | $6.78 | $6.78 | 21,200 | — | — |
| 2026-02-27 | $7.40 | $7.40 | 41,600 | — | — |
| 2026-02-26 | $6.47 | $6.47 | 25,600 | — | — |
| 2026-02-25 | $6.02 | $6.02 | 70,200 | — | — |
| 2026-02-24 | $5.01 | $5.01 | 65,700 | — | — |
| 2026-02-23 | $4.60 | $4.60 | 80,642 | — | — |
| 2026-02-20 | $5.10 | $5.10 | 89,808 | — | — |
| 2026-02-19 | $6.24 | $6.24 | 11,658 | — | — |
| 2026-02-18 | $6.37 | $6.37 | 7,500 | — | — |
| 2026-02-17 | $6.32 | $6.32 | 22,525 | — | — |
| 2026-02-13 | $6.12 | $6.12 | 11,008 | — | — |
| 2026-02-12 | $6.12 | $6.12 | 30,725 | — | — |
| 2026-02-11 | $6.49 | $6.49 | 22,992 | — | — |
| 2026-02-10 | $6.56 | $6.56 | 16,417 | — | — |
| 2026-02-09 | $6.61 | $6.61 | 20,600 | — | — |
| 2026-02-06 | $6.84 | $6.84 | 16,342 | — | — |
| 2026-02-05 | $6.52 | $6.52 | 36,283 | — | — |
| 2026-02-04 | $6.76 | $6.76 | 19,367 | — | — |
| 2026-02-03 | $6.90 | $6.90 | 13,475 | — | — |
| 2026-02-02 | $7.03 | $7.03 | 17,683 | — | — |
| 2026-01-30 | $7.26 | $7.26 | 18,992 | — | — |
| 2026-01-29 | $7.44 | $7.44 | 19,300 | — | — |
| 2026-01-28 | $7.87 | $7.87 | 11,017 | — | — |
| 2026-01-27 | $7.92 | $7.92 | 14,642 | — | — |
| 2026-01-26 | $7.80 | $7.80 | 19,067 | — | — |
| 2026-01-23 | $8.05 | $8.05 | 21,375 | — | — |
| 2026-01-22 | $8.28 | $8.28 | 26,200 | — | — |
| 2026-01-21 | $8.40 | $8.40 | 14,467 | — | — |
| 2026-01-20 | $8.65 | $8.65 | 32,792 | — | — |
| 2026-01-16 | $8.28 | $8.28 | 26,717 | — | — |
| 2026-01-15 | $8.68 | $8.68 | 32,242 | — | — |
| 2026-01-14 | $7.86 | $7.86 | 32,908 | — | — |
| 2026-01-13 | $8.24 | $8.24 | 244,050 | — | — |
| 2026-01-12 | $7.55 | $7.55 | 37,183 | — | — |
| 2026-01-09 | $7.46 | $7.46 | 13,892 | — | — |
| 2026-01-08 | $7.68 | $7.68 | 12,900 | — | — |
| 2026-01-07 | $7.62 | $7.62 | 19,467 | — | — |
| 2026-01-06 | $7.79 | $7.79 | 18,775 | — | — |
| 2026-01-05 | $7.66 | $7.66 | 20,075 | — | — |
| 2026-01-02 | $7.49 | $7.49 | 20,775 | — | — |