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
- 2021-01-21 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 | — | — | — | $7.66 | 3,543 |
| 2026-09-03 | — | — | — | $7.65 | 3,845 |
| 2026-09-02 | — | — | — | $7.71 | 6,379 |
| 2026-09-01 | — | — | — | $7.84 | 3,127 |
| 2026-08-31 | — | — | — | $7.67 | 4,439 |
| 2026-08-28 | — | — | — | $7.85 | 6,761 |
| 2026-08-27 | $7.80 | $8.23 | 87,200 | $7.92 | 2,359 |
| 2026-08-26 | $7.85 | $8.28 | 54,100 | $7.79 | 1,658 |
| 2026-08-25 | $7.80 | $8.23 | 54,000 | $7.83 | 3,388 |
| 2026-08-24 | $7.81 | $8.24 | 70,700 | $7.72 | 12,288 |
| 2026-08-21 | $7.77 | $8.20 | 58,100 | $7.88 | 3,694 |
| 2026-08-20 | $7.86 | $8.29 | 93,700 | $7.68 | 8,219 |
| 2026-08-19 | $7.85 | $8.28 | 107,900 | $7.75 | 8,449 |
| 2026-08-18 | $7.55 | $7.97 | 61,700 | $7.75 | 3,225 |
| 2026-08-17 | $7.69 | $8.11 | 140,100 | $7.57 | 6,688 |
| 2026-08-14 | $7.64 | $8.06 | 115,200 | $7.69 | 5,427 |
| 2026-08-13 | $7.58 | $8.00 | 128,100 | $7.85 | 7,848 |
| 2026-08-12 | $7.97 | $8.41 | 326,600 | $7.54 | 31,923 |
| 2026-08-11 | $7.71 | $8.14 | 86,800 | $7.91 | 5,361 |
| 2026-08-10 | $8.10 | $8.55 | 116,700 | $8.10 | 5,319 |
| 2026-08-07 | $8.10 | $8.55 | 180,200 | $8.02 | 17,924 |
| 2026-08-06 | $8.05 | $8.49 | 159,000 | $8.30 | 8,192 |
| 2026-08-05 | $8.50 | $8.97 | 84,200 | $8.61 | 5,686 |
| 2026-08-04 | $8.45 | $8.92 | 250,800 | $8.23 | 19,483 |
| 2026-08-03 | $8.25 | $8.71 | 90,600 | $8.21 | 7,650 |
| 2026-07-31 | $8.15 | $8.60 | 80,300 | $8.01 | 4,018 |
| 2026-07-30 | $8.04 | $8.48 | 48,300 | $8.14 | 3,597 |
| 2026-07-29 | $8.21 | $8.66 | 50,000 | $8.30 | 6,879 |
| 2026-07-28 | $8.47 | $8.94 | 80,500 | $8.36 | 4,896 |
| 2026-07-27 | $8.26 | $8.72 | 83,600 | $8.24 | 5,655 |
| 2026-07-24 | $8.00 | $8.44 | 239,400 | $8.06 | 5,922 |
| 2026-07-23 | $7.96 | $8.40 | 334,000 | $7.82 | 19,738 |
| 2026-07-22 | $8.07 | $8.52 | 110,200 | $8.23 | 4,078 |
| 2026-07-21 | $8.20 | $8.65 | 156,600 | $8.18 | 6,980 |
| 2026-07-20 | $8.20 | $8.65 | 81,800 | $8.16 | 9,867 |
| 2026-07-17 | $8.13 | $8.58 | 79,200 | — | — |
| 2026-07-16 | $8.09 | $8.54 | 81,000 | — | — |
| 2026-07-15 | $8.06 | $8.51 | 91,000 | — | — |
| 2026-07-14 | $7.83 | $8.26 | 106,100 | — | — |
| 2026-07-13 | $7.67 | $8.09 | 102,000 | — | — |
| 2026-07-10 | $7.91 | $8.35 | 109,800 | — | — |
| 2026-07-09 | $7.72 | $8.15 | 86,700 | — | — |
| 2026-07-08 | $7.60 | $8.02 | 127,300 | — | — |
| 2026-07-07 | $7.72 | $8.15 | 139,100 | — | — |
| 2026-07-06 | $7.92 | $8.36 | 73,500 | — | — |
| 2026-07-02 | $8.03 | $8.47 | 134,400 | — | — |
| 2026-07-01 | $7.78 | $8.21 | 285,700 | — | — |
| 2026-06-30 | $7.43 | $7.84 | 114,700 | — | — |
| 2026-06-29 | $7.50 | $7.91 | 80,200 | — | — |
| 2026-06-26 | $7.50 | $7.91 | 193,700 | — | — |
| 2026-06-25 | $7.39 | $7.80 | 141,200 | — | — |
| 2026-06-24 | $7.72 | $8.15 | 156,400 | — | — |
| 2026-06-23 | $7.63 | $8.05 | 73,400 | — | — |
| 2026-06-22 | $7.50 | $7.91 | 156,100 | — | — |
| 2026-06-18 | $7.91 | $8.35 | 118,600 | — | — |
| 2026-06-17 | $7.64 | $8.06 | 151,700 | — | — |
| 2026-06-16 | $7.96 | $8.40 | 143,400 | — | — |
| 2026-06-15 | $7.59 | $8.01 | 273,100 | — | — |
| 2026-06-12 | $7.07 | $7.46 | 385,300 | — | — |
| 2026-06-11 | $7.06 | $7.45 | 549,700 | — | — |
| 2026-06-10 | $7.05 | $7.44 | 266,500 | — | — |
| 2026-06-09 | $7.23 | $7.63 | 130,600 | — | — |
| 2026-06-08 | $7.22 | $7.62 | 301,200 | — | — |
| 2026-06-05 | $7.48 | $7.89 | 214,500 | — | — |
| 2026-06-04 | $7.60 | $8.02 | 154,100 | — | — |
| 2026-06-03 | $7.48 | $7.89 | 202,100 | — | — |
| 2026-06-02 | $7.33 | $7.73 | 319,000 | — | — |
| 2026-06-01 | $7.20 | $7.60 | 320,300 | — | — |
| 2026-05-29 | $7.03 | $7.42 | 264,300 | — | — |
| 2026-05-28 | $6.94 | $7.32 | 237,400 | — | — |
| 2026-05-27 | $6.86 | $7.24 | 357,800 | — | — |
| 2026-05-26 | $6.87 | $7.25 | 338,300 | — | — |
| 2026-05-22 | $6.98 | $7.37 | 401,700 | — | — |
| 2026-05-21 | $7.21 | $7.61 | 317,400 | — | — |
| 2026-05-20 | $7.34 | $7.75 | 618,800 | — | — |
| 2026-05-19 | $6.87 | $7.25 | 1,848,300 | — | — |
| 2026-05-18 | $7.79 | $8.22 | 477,300 | — | — |
| 2026-05-15 | $7.59 | $8.01 | 176,000 | — | — |
| 2026-05-14 | $7.73 | $8.16 | 172,700 | — | — |
| 2026-05-13 | $7.86 | $8.29 | 371,200 | — | — |
| 2026-05-12 | $8.14 | $8.59 | 199,900 | — | — |
| 2026-05-11 | $8.36 | $8.82 | 198,300 | — | — |
| 2026-05-08 | $8.47 | $8.94 | 212,100 | — | — |
| 2026-05-07 | $8.69 | $9.17 | 132,100 | — | — |
| 2026-05-06 | $9.10 | $9.60 | 262,000 | — | — |
| 2026-05-05 | $9.12 | $9.62 | 171,600 | — | — |
| 2026-05-04 | $8.89 | $9.38 | 144,200 | — | — |
| 2026-05-01 | $9.00 | $9.50 | 126,700 | — | — |
| 2026-04-30 | $9.00 | $9.50 | 151,800 | — | — |
| 2026-04-29 | $8.83 | $9.32 | 113,900 | — | — |
| 2026-04-28 | $8.97 | $9.47 | 87,400 | — | — |
| 2026-04-27 | $8.81 | $9.30 | 181,200 | — | — |
| 2026-04-24 | $8.87 | $9.36 | 121,800 | — | — |
| 2026-04-23 | $9.03 | $9.53 | 106,100 | — | — |
| 2026-04-22 | $9.13 | $9.63 | 143,800 | — | — |
| 2026-04-21 | $8.91 | $9.40 | 169,600 | — | — |
| 2026-04-20 | $9.12 | $9.62 | 275,200 | — | — |
| 2026-04-17 | $8.89 | $9.38 | 426,500 | — | — |
| 2026-04-16 | $8.69 | $9.17 | 166,500 | — | — |
| 2026-04-15 | $8.90 | $9.39 | 99,400 | — | — |
| 2026-04-14 | $8.51 | $8.98 | 329,300 | — | — |
| 2026-04-13 | $9.04 | $9.54 | 135,300 | — | — |
| 2026-04-10 | $8.76 | $9.24 | 106,300 | — | — |
| 2026-04-09 | $8.48 | $8.95 | 109,900 | — | — |
| 2026-04-08 | $8.56 | $9.03 | 343,800 | — | — |
| 2026-04-07 | $7.82 | $8.25 | 222,100 | — | — |
| 2026-04-06 | $8.05 | $8.49 | 148,900 | — | — |
| 2026-04-02 | $7.79 | $8.22 | 139,200 | — | — |
| 2026-04-01 | $7.76 | $8.19 | 111,200 | — | — |
| 2026-03-31 | $8.00 | $8.44 | 550,100 | — | — |
| 2026-03-30 | $7.85 | $8.28 | 129,600 | — | — |
| 2026-03-27 | $7.83 | $8.26 | 156,400 | — | — |
| 2026-03-26 | $8.13 | $8.58 | 118,000 | — | — |
| 2026-03-25 | $8.40 | $8.86 | 192,900 | — | — |
| 2026-03-24 | $7.93 | $8.37 | 229,500 | — | — |
| 2026-03-23 | $7.94 | $8.38 | 137,700 | — | — |
| 2026-03-20 | $7.64 | $8.06 | 216,600 | — | — |
| 2026-03-19 | $8.05 | $8.49 | 374,800 | — | — |
| 2026-03-18 | $8.20 | $8.65 | 139,200 | — | — |
| 2026-03-17 | $8.38 | $8.84 | 292,900 | — | — |
| 2026-03-16 | $8.29 | $8.75 | 198,900 | — | — |
| 2026-03-13 | $8.08 | $8.53 | 204,000 | — | — |
| 2026-03-12 | $8.31 | $8.77 | 222,900 | — | — |
| 2026-03-11 | $8.71 | $9.19 | 258,800 | — | — |
| 2026-03-10 | $8.81 | $9.30 | 179,000 | — | — |
| 2026-03-09 | $8.75 | $9.23 | 284,700 | — | — |
| 2026-03-06 | $8.99 | $9.49 | 194,600 | — | — |
| 2026-03-05 | $9.38 | $9.90 | 178,100 | — | — |
| 2026-03-04 | $9.42 | $9.94 | 213,200 | — | — |
| 2026-03-03 | $9.27 | $9.78 | 216,300 | — | — |
| 2026-03-02 | $9.68 | $10.21 | 313,400 | — | — |
| 2026-02-27 | $9.67 | $10.20 | 408,600 | — | — |
| 2026-02-26 | $9.61 | $10.14 | 183,900 | — | — |
| 2026-02-25 | $9.63 | $10.16 | 280,800 | — | — |
| 2026-02-24 | $9.87 | $10.42 | 405,600 | — | — |
| 2026-02-23 | $9.50 | $10.02 | 342,800 | — | — |
| 2026-02-20 | $9.72 | $10.26 | 323,000 | — | — |
| 2026-02-19 | $9.77 | $10.31 | 310,900 | — | — |
| 2026-02-18 | $9.89 | $10.44 | 690,600 | — | — |
| 2026-02-17 | $10.27 | $10.84 | 475,500 | — | — |
| 2026-02-13 | $10.51 | $11.09 | 417,500 | — | — |
| 2026-02-12 | $10.08 | $10.64 | 1,108,000 | — | — |
| 2026-02-11 | $9.95 | $10.50 | 1,140,700 | — | — |
| 2026-02-10 | $9.36 | $9.88 | 1,253,800 | — | — |
| 2026-02-09 | $7.73 | $8.16 | 487,300 | — | — |
| 2026-02-06 | $7.43 | $7.84 | 314,700 | — | — |
| 2026-02-05 | $7.35 | $7.76 | 408,700 | — | — |
| 2026-02-04 | $7.54 | $7.96 | 258,300 | — | — |
| 2026-02-03 | $7.57 | $7.99 | 497,200 | — | — |
| 2026-02-02 | $7.93 | $8.37 | 153,900 | — | — |
| 2026-01-30 | $7.85 | $8.28 | 154,900 | — | — |
| 2026-01-29 | $7.95 | $8.39 | 176,400 | — | — |
| 2026-01-28 | $8.07 | $8.52 | 113,600 | — | — |
| 2026-01-27 | $8.37 | $8.83 | 75,300 | — | — |
| 2026-01-26 | $8.37 | $8.83 | 72,300 | — | — |
| 2026-01-23 | $8.21 | $8.66 | 95,100 | — | — |
| 2026-01-22 | $8.39 | $8.85 | 312,800 | — | — |
| 2026-01-21 | $8.30 | $8.76 | 159,700 | — | — |
| 2026-01-20 | $8.03 | $8.47 | 133,300 | — | — |
| 2026-01-16 | $8.12 | $8.57 | 200,000 | — | — |
| 2026-01-15 | $8.13 | $8.58 | 242,400 | — | — |
| 2026-01-14 | $8.17 | $8.62 | 182,700 | — | — |
| 2026-01-13 | $8.47 | $8.94 | 396,200 | — | — |
| 2026-01-12 | $8.38 | $8.84 | 199,400 | — | — |
| 2026-01-09 | $8.26 | $8.72 | 149,400 | — | — |
| 2026-01-08 | $8.25 | $8.71 | 200,800 | — | — |
| 2026-01-07 | $8.00 | $8.44 | 356,800 | — | — |
| 2026-01-06 | $8.36 | $8.82 | 324,500 | — | — |
| 2026-01-05 | $8.15 | $8.60 | 289,400 | — | — |
| 2026-01-02 | $8.36 | $8.82 | 433,600 | — | — |