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
- 2021-04-23 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 | — | — | — | $6.31 | 2,664 |
| 2026-09-03 | — | — | — | $6.19 | 3,691 |
| 2026-09-02 | — | — | — | $6.33 | 3,174 |
| 2026-09-01 | — | — | — | $6.30 | 2,068 |
| 2026-08-31 | — | — | — | $6.53 | 3,529 |
| 2026-08-28 | — | — | — | $6.34 | 3,751 |
| 2026-08-27 | $6.26 | $6.63 | 563,200 | $6.40 | 29,371 |
| 2026-08-26 | $6.74 | $7.14 | 59,400 | $6.80 | 2,829 |
| 2026-08-25 | $6.70 | $7.09 | 52,700 | $6.71 | 2,506 |
| 2026-08-24 | $6.71 | $7.10 | 61,100 | $6.85 | 2,569 |
| 2026-08-21 | $6.80 | $7.20 | 56,900 | $6.61 | 2,005 |
| 2026-08-20 | $6.58 | $6.97 | 77,200 | $6.72 | 7,029 |
| 2026-08-19 | $6.67 | $7.06 | 62,200 | $6.70 | 3,337 |
| 2026-08-18 | $6.60 | $6.99 | 50,100 | $6.80 | 3,496 |
| 2026-08-17 | $6.70 | $7.09 | 35,100 | $6.87 | 1,431 |
| 2026-08-14 | $6.96 | $7.37 | 29,600 | $6.88 | 1,921 |
| 2026-08-13 | $6.82 | $7.22 | 31,900 | $6.89 | 1,936 |
| 2026-08-12 | $6.87 | $7.27 | 41,300 | $6.51 | 2,889 |
| 2026-08-11 | $6.58 | $6.97 | 27,700 | $6.61 | 1,732 |
| 2026-08-10 | $6.55 | $6.93 | 49,800 | $6.76 | 2,925 |
| 2026-08-07 | $6.68 | $7.07 | 41,400 | $6.63 | 2,887 |
| 2026-08-06 | $6.68 | $7.07 | 93,700 | $6.79 | 6,280 |
| 2026-08-05 | $6.79 | $7.19 | 63,700 | $6.73 | 6,044 |
| 2026-08-04 | $6.81 | $7.21 | 80,300 | $6.76 | 5,561 |
| 2026-08-03 | $6.74 | $7.14 | 75,300 | $6.75 | 9,532 |
| 2026-07-31 | $6.70 | $7.09 | 93,800 | $6.95 | 4,508 |
| 2026-07-30 | $7.03 | $7.44 | 82,900 | $7.11 | 4,631 |
| 2026-07-29 | $7.03 | $7.44 | 58,300 | $7.15 | 3,683 |
| 2026-07-28 | $7.00 | $7.41 | 57,900 | $7.04 | 5,223 |
| 2026-07-27 | $7.06 | $7.47 | 53,900 | $7.07 | 7,883 |
| 2026-07-24 | $6.88 | $7.28 | 106,300 | $6.98 | 9,879 |
| 2026-07-23 | $6.87 | $7.27 | 115,700 | $7.07 | 6,435 |
| 2026-07-22 | $7.14 | $7.56 | 120,100 | $7.28 | 8,421 |
| 2026-07-21 | $7.18 | $7.60 | 105,200 | $7.26 | 5,606 |
| 2026-07-20 | $7.25 | $7.68 | 81,000 | $7.31 | 6,473 |
| 2026-07-17 | $7.41 | $7.84 | 64,200 | — | — |
| 2026-07-16 | $7.27 | $7.70 | 45,300 | — | — |
| 2026-07-15 | $7.19 | $7.61 | 51,100 | — | — |
| 2026-07-14 | $7.18 | $7.60 | 124,300 | — | — |
| 2026-07-13 | $7.35 | $7.78 | 144,600 | — | — |
| 2026-07-10 | $7.30 | $7.73 | 42,700 | — | — |
| 2026-07-09 | $7.16 | $7.58 | 129,800 | — | — |
| 2026-07-08 | $7.06 | $7.47 | 170,900 | — | — |
| 2026-07-07 | $7.26 | $7.69 | 138,300 | — | — |
| 2026-07-06 | $7.76 | $8.22 | 92,300 | — | — |
| 2026-07-02 | $7.70 | $8.15 | 98,400 | — | — |
| 2026-07-01 | $7.77 | $8.23 | 136,200 | — | — |
| 2026-06-30 | $7.48 | $7.92 | 115,700 | — | — |
| 2026-06-29 | $7.77 | $8.23 | 60,800 | — | — |
| 2026-06-26 | $7.89 | $8.35 | 71,600 | — | — |
| 2026-06-25 | $7.64 | $8.09 | 136,400 | — | — |
| 2026-06-24 | $7.65 | $8.10 | 72,600 | — | — |
| 2026-06-23 | $7.70 | $8.15 | 307,800 | — | — |
| 2026-06-22 | $7.64 | $8.09 | 341,700 | — | — |
| 2026-06-18 | $7.59 | $8.04 | 383,300 | — | — |
| 2026-06-17 | $8.02 | $8.49 | 274,100 | — | — |
| 2026-06-16 | $7.93 | $8.40 | 246,700 | — | — |
| 2026-06-15 | $8.47 | $8.97 | 122,200 | — | — |
| 2026-06-12 | $8.76 | $9.27 | 133,800 | — | — |
| 2026-06-11 | $8.81 | $9.33 | 96,100 | — | — |
| 2026-06-10 | $8.83 | $9.35 | 195,900 | — | — |
| 2026-06-09 | $7.92 | $8.38 | 191,500 | — | — |
| 2026-06-08 | $8.16 | $8.64 | 142,700 | — | — |
| 2026-06-05 | $7.63 | $8.08 | 67,700 | — | — |
| 2026-06-04 | $7.66 | $8.11 | 84,100 | — | — |
| 2026-06-03 | $7.36 | $7.79 | 103,900 | — | — |
| 2026-06-02 | $7.76 | $8.22 | 43,300 | — | — |
| 2026-06-01 | $7.98 | $8.45 | 73,400 | — | — |
| 2026-05-29 | $8.19 | $8.67 | 67,600 | — | — |
| 2026-05-28 | $8.92 | $9.44 | 68,400 | — | — |
| 2026-05-27 | $8.93 | $9.45 | 127,600 | — | — |
| 2026-05-26 | $9.49 | $10.05 | 199,400 | — | — |
| 2026-05-22 | $8.92 | $9.44 | 117,100 | — | — |
| 2026-05-21 | $8.87 | $9.33 | 45,700 | — | — |
| 2026-05-20 | $8.66 | $9.11 | 71,800 | — | — |
| 2026-05-19 | $8.23 | $8.65 | 53,100 | — | — |
| 2026-05-18 | $8.41 | $8.84 | 84,800 | — | — |
| 2026-05-15 | $8.20 | $8.62 | 76,500 | — | — |
| 2026-05-14 | $8.14 | $8.56 | 71,700 | — | — |
| 2026-05-13 | $7.82 | $8.22 | 87,100 | — | — |
| 2026-05-12 | $8.15 | $8.57 | 136,800 | — | — |
| 2026-05-11 | $7.92 | $8.33 | 87,600 | — | — |
| 2026-05-08 | $8.24 | $8.66 | 122,700 | — | — |
| 2026-05-07 | $7.53 | $7.92 | 80,100 | — | — |
| 2026-05-06 | $7.66 | $8.05 | 165,700 | — | — |
| 2026-05-05 | $7.75 | $8.15 | 82,100 | — | — |
| 2026-05-04 | $7.83 | $8.23 | 46,900 | — | — |
| 2026-05-01 | $7.81 | $8.21 | 33,100 | — | — |
| 2026-04-30 | $7.95 | $8.36 | 54,300 | — | — |
| 2026-04-29 | $7.53 | $7.92 | 39,900 | — | — |
| 2026-04-28 | $7.29 | $7.67 | 37,100 | — | — |
| 2026-04-27 | $7.41 | $7.79 | 53,300 | — | — |
| 2026-04-24 | $7.24 | $7.61 | 91,400 | — | — |
| 2026-04-23 | $7.53 | $7.92 | 130,300 | — | — |
| 2026-04-22 | $8.76 | $9.21 | 27,600 | — | — |
| 2026-04-21 | $8.80 | $9.25 | 43,700 | — | — |
| 2026-04-20 | $9.01 | $9.47 | 35,300 | — | — |
| 2026-04-17 | $9.00 | $9.46 | 50,800 | — | — |
| 2026-04-16 | $8.53 | $8.97 | 39,300 | — | — |
| 2026-04-15 | $8.44 | $8.87 | 48,300 | — | — |
| 2026-04-14 | $8.21 | $8.63 | 30,500 | — | — |
| 2026-04-13 | $8.17 | $8.59 | 33,500 | — | — |
| 2026-04-10 | $8.50 | $8.94 | 103,000 | — | — |
| 2026-04-09 | $8.67 | $9.12 | 54,000 | — | — |
| 2026-04-08 | $8.60 | $9.04 | 57,100 | — | — |
| 2026-04-07 | $8.33 | $8.76 | 58,200 | — | — |
| 2026-04-06 | $8.63 | $9.07 | 42,600 | — | — |
| 2026-04-02 | $8.59 | $9.03 | 60,800 | — | — |
| 2026-04-01 | $8.47 | $8.91 | 54,300 | — | — |
| 2026-03-31 | $8.32 | $8.75 | 42,400 | — | — |
| 2026-03-30 | $7.99 | $8.40 | 42,200 | — | — |
| 2026-03-27 | $7.93 | $8.34 | 72,100 | — | — |
| 2026-03-26 | $8.00 | $8.41 | 58,000 | — | — |
| 2026-03-25 | $8.14 | $8.56 | 61,900 | — | — |
| 2026-03-24 | $8.04 | $8.45 | 97,900 | — | — |
| 2026-03-23 | $7.87 | $8.28 | 87,500 | — | — |
| 2026-03-20 | $7.68 | $8.08 | 118,800 | — | — |
| 2026-03-19 | $7.86 | $8.26 | 66,900 | — | — |
| 2026-03-18 | $7.92 | $8.33 | 99,500 | — | — |
| 2026-03-17 | $8.05 | $8.46 | 41,700 | — | — |
| 2026-03-16 | $7.96 | $8.37 | 87,700 | — | — |
| 2026-03-13 | $7.85 | $8.25 | 63,500 | — | — |
| 2026-03-12 | $7.85 | $8.25 | 71,900 | — | — |
| 2026-03-11 | $8.66 | $9.11 | 104,800 | — | — |
| 2026-03-10 | $8.50 | $8.94 | 112,500 | — | — |
| 2026-03-09 | $8.61 | $9.05 | 145,100 | — | — |
| 2026-03-06 | $8.54 | $8.98 | 141,200 | — | — |
| 2026-03-05 | $8.49 | $8.93 | 126,600 | — | — |
| 2026-03-04 | $8.50 | $8.94 | 108,400 | — | — |
| 2026-03-03 | $8.38 | $8.81 | 327,700 | — | — |
| 2026-03-02 | $8.44 | $8.87 | 137,800 | — | — |
| 2026-02-27 | $8.37 | $8.80 | 103,900 | — | — |
| 2026-02-26 | $8.42 | $8.85 | 180,600 | — | — |
| 2026-02-25 | $8.44 | $8.87 | 138,700 | — | — |
| 2026-02-24 | $8.42 | $8.85 | 205,300 | — | — |
| 2026-02-23 | $8.25 | $8.67 | 210,800 | — | — |
| 2026-02-20 | $8.57 | $9.01 | 161,800 | — | — |
| 2026-02-19 | $8.61 | $8.99 | 260,000 | — | — |
| 2026-02-18 | $8.52 | $8.90 | 191,600 | — | — |
| 2026-02-17 | $8.24 | $8.60 | 242,900 | — | — |
| 2026-02-13 | $7.83 | $8.18 | 193,500 | — | — |
| 2026-02-12 | $7.54 | $7.87 | 366,100 | — | — |
| 2026-02-11 | $7.45 | $7.78 | 189,400 | — | — |
| 2026-02-10 | $7.55 | $7.88 | 458,600 | — | — |
| 2026-02-09 | $7.19 | $7.51 | 567,200 | — | — |
| 2026-02-06 | $6.63 | $6.92 | 531,600 | — | — |
| 2026-02-05 | $6.34 | $6.62 | 2,511,400 | — | — |
| 2026-02-04 | $7.33 | $7.65 | 320,500 | — | — |
| 2026-02-03 | $7.22 | $7.54 | 504,000 | — | — |
| 2026-02-02 | $7.95 | $8.30 | 202,800 | — | — |
| 2026-01-30 | $8.10 | $8.46 | 126,000 | — | — |
| 2026-01-29 | $8.18 | $8.54 | 160,500 | — | — |
| 2026-01-28 | $8.17 | $8.53 | 137,000 | — | — |
| 2026-01-27 | $8.65 | $9.03 | 76,400 | — | — |
| 2026-01-26 | $8.69 | $9.07 | 98,500 | — | — |
| 2026-01-23 | $8.75 | $9.14 | 100,300 | — | — |
| 2026-01-22 | $9.02 | $9.42 | 91,900 | — | — |
| 2026-01-21 | $8.97 | $9.37 | 115,100 | — | — |
| 2026-01-20 | $8.85 | $9.24 | 94,600 | — | — |
| 2026-01-16 | $9.19 | $9.60 | 92,500 | — | — |
| 2026-01-15 | $9.23 | $9.64 | 132,600 | — | — |
| 2026-01-14 | $9.19 | $9.60 | 125,700 | — | — |
| 2026-01-13 | $9.03 | $9.43 | 105,000 | — | — |
| 2026-01-12 | $9.07 | $9.47 | 140,600 | — | — |
| 2026-01-09 | $8.82 | $9.21 | 243,500 | — | — |
| 2026-01-08 | $8.75 | $9.14 | 247,700 | — | — |
| 2026-01-07 | $8.73 | $9.12 | 214,300 | — | — |
| 2026-01-06 | $9.32 | $9.73 | 268,200 | — | — |
| 2026-01-05 | $8.68 | $9.06 | 186,900 | — | — |
| 2026-01-02 | $8.49 | $8.87 | 200,400 | — | — |