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
- 2021-06-30 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 | — | — | — | $6.22 | 94,860 |
| 2026-09-03 | — | — | — | $6.71 | 156,330 |
| 2026-09-02 | — | — | — | $6.14 | 216,261 |
| 2026-09-01 | — | — | — | $6.16 | 198,270 |
| 2026-08-31 | — | — | — | $6.09 | 124,457 |
| 2026-08-28 | — | — | — | $6.12 | 111,550 |
| 2026-08-27 | $6.05 | $6.05 | 1,585,800 | $5.98 | 98,460 |
| 2026-08-26 | $5.90 | $5.90 | 1,325,400 | $5.82 | 123,398 |
| 2026-08-25 | $5.87 | $5.87 | 1,747,700 | $5.93 | 83,875 |
| 2026-08-24 | $6.00 | $6.00 | 4,006,700 | $5.84 | 188,904 |
| 2026-08-21 | $5.84 | $5.84 | 2,094,700 | $5.86 | 133,459 |
| 2026-08-20 | $5.86 | $5.86 | 2,450,300 | $5.80 | 193,525 |
| 2026-08-19 | $5.86 | $5.86 | 2,748,300 | $5.74 | 201,795 |
| 2026-08-18 | $5.69 | $5.69 | 3,029,600 | $5.53 | 278,302 |
| 2026-08-17 | $5.44 | $5.44 | 3,716,300 | $5.51 | 201,110 |
| 2026-08-14 | $5.62 | $5.62 | 2,046,100 | $5.85 | 183,090 |
| 2026-08-13 | $5.80 | $5.80 | 3,595,000 | $5.53 | 291,889 |
| 2026-08-12 | $5.43 | $5.43 | 3,461,100 | $5.31 | 267,262 |
| 2026-08-11 | $5.44 | $5.44 | 2,611,900 | $5.64 | 117,205 |
| 2026-08-10 | $5.68 | $5.68 | 5,091,600 | $5.78 | 475,608 |
| 2026-08-07 | $5.77 | $5.77 | 6,628,000 | $5.68 | 367,772 |
| 2026-08-06 | $5.67 | $5.67 | 13,055,900 | $5.98 | 712,808 |
| 2026-08-05 | $8.10 | $8.10 | 2,383,600 | $8.42 | 173,967 |
| 2026-08-04 | $8.40 | $8.40 | 1,700,800 | $8.30 | 118,387 |
| 2026-08-03 | $8.25 | $8.25 | 2,135,300 | $8.21 | 128,145 |
| 2026-07-31 | $7.87 | $7.87 | 1,865,000 | $7.74 | 150,859 |
| 2026-07-30 | $7.86 | $7.86 | 1,601,300 | $8.16 | 141,240 |
| 2026-07-29 | $8.42 | $8.42 | 2,351,100 | $8.23 | 172,850 |
| 2026-07-28 | $8.08 | $8.08 | 2,415,800 | $7.72 | 165,286 |
| 2026-07-27 | $7.56 | $7.56 | 1,709,200 | $7.31 | 138,381 |
| 2026-07-24 | $7.18 | $7.18 | 1,450,400 | $7.13 | 96,922 |
| 2026-07-23 | $7.05 | $7.05 | 2,126,900 | $7.19 | 162,942 |
| 2026-07-22 | $7.08 | $7.08 | 1,515,600 | $7.26 | 86,586 |
| 2026-07-21 | $7.34 | $7.34 | 2,485,500 | $7.55 | 189,822 |
| 2026-07-20 | $7.70 | $7.70 | 1,684,700 | $7.58 | 71,250 |
| 2026-07-17 | $7.72 | $7.72 | 2,217,300 | — | — |
| 2026-07-16 | $7.88 | $7.88 | 2,646,800 | — | — |
| 2026-07-15 | $7.80 | $7.80 | 2,486,300 | — | — |
| 2026-07-14 | $7.47 | $7.47 | 2,173,600 | — | — |
| 2026-07-13 | $7.72 | $7.72 | 3,512,300 | — | — |
| 2026-07-10 | $7.25 | $7.25 | 4,051,200 | — | — |
| 2026-07-09 | $7.21 | $7.21 | 2,000,200 | — | — |
| 2026-07-08 | $7.28 | $7.28 | 5,456,500 | — | — |
| 2026-07-07 | $7.33 | $7.33 | 3,281,800 | — | — |
| 2026-07-06 | $7.04 | $7.04 | 2,895,200 | — | — |
| 2026-07-02 | $6.92 | $6.92 | 2,798,300 | — | — |
| 2026-07-01 | $6.55 | $6.55 | 2,828,400 | — | — |
| 2026-06-30 | $6.13 | $6.13 | 1,270,400 | — | — |
| 2026-06-29 | $6.11 | $6.11 | 2,428,900 | — | — |
| 2026-06-26 | $6.07 | $6.07 | 3,637,000 | — | — |
| 2026-06-25 | $5.73 | $5.73 | 2,257,800 | — | — |
| 2026-06-24 | $5.86 | $5.86 | 3,270,100 | — | — |
| 2026-06-23 | $5.67 | $5.67 | 2,852,100 | — | — |
| 2026-06-22 | $5.48 | $5.48 | 4,119,600 | — | — |
| 2026-06-18 | $5.50 | $5.50 | 4,388,900 | — | — |
| 2026-06-17 | $5.57 | $5.57 | 2,302,600 | — | — |
| 2026-06-16 | $6.00 | $6.00 | 1,564,900 | — | — |
| 2026-06-15 | $5.98 | $5.98 | 2,179,700 | — | — |
| 2026-06-12 | $5.91 | $5.91 | 1,816,500 | — | — |
| 2026-06-11 | $5.91 | $5.91 | 2,050,800 | — | — |
| 2026-06-10 | $5.87 | $5.87 | 2,495,500 | — | — |
| 2026-06-09 | $5.61 | $5.61 | 1,378,400 | — | — |
| 2026-06-08 | $5.61 | $5.61 | 1,877,500 | — | — |
| 2026-06-05 | $5.74 | $5.74 | 2,413,700 | — | — |
| 2026-06-04 | $5.80 | $5.80 | 3,574,800 | — | — |
| 2026-06-03 | $6.05 | $6.05 | 2,053,800 | — | — |
| 2026-06-02 | $6.53 | $6.53 | 3,773,600 | — | — |
| 2026-06-01 | $6.68 | $6.68 | 2,707,600 | — | — |
| 2026-05-29 | $6.29 | $6.29 | 2,941,300 | — | — |
| 2026-05-28 | $6.29 | $6.29 | 3,550,300 | — | — |
| 2026-05-27 | $6.39 | $6.39 | 2,204,000 | — | — |
| 2026-05-26 | $6.40 | $6.40 | 2,104,100 | — | — |
| 2026-05-22 | $6.36 | $6.36 | 1,809,100 | — | — |
| 2026-05-21 | $6.45 | $6.45 | 2,206,100 | — | — |
| 2026-05-20 | $6.43 | $6.43 | 3,222,700 | — | — |
| 2026-05-19 | $6.37 | $6.37 | 4,191,500 | — | — |
| 2026-05-18 | $6.58 | $6.58 | 4,270,600 | — | — |
| 2026-05-15 | $6.00 | $6.00 | 3,002,100 | — | — |
| 2026-05-14 | $5.88 | $5.88 | 2,861,800 | — | — |
| 2026-05-13 | $5.91 | $5.91 | 4,849,000 | — | — |
| 2026-05-12 | $6.16 | $6.16 | 7,895,500 | — | — |
| 2026-05-11 | $6.10 | $6.10 | 3,095,900 | — | — |
| 2026-05-08 | $6.13 | $6.13 | 3,512,700 | — | — |
| 2026-05-07 | $6.07 | $6.07 | 5,705,000 | — | — |
| 2026-05-06 | $6.28 | $6.28 | 3,300,400 | — | — |
| 2026-05-05 | $6.71 | $6.71 | 2,294,700 | — | — |
| 2026-05-04 | $6.79 | $6.79 | 2,379,800 | — | — |
| 2026-05-01 | $6.74 | $6.74 | 1,966,600 | — | — |
| 2026-04-30 | $6.45 | $6.45 | 1,788,000 | — | — |
| 2026-04-29 | $6.47 | $6.47 | 2,182,100 | — | — |
| 2026-04-28 | $6.55 | $6.55 | 1,540,500 | — | — |
| 2026-04-27 | $6.46 | $6.46 | 2,100,000 | — | — |
| 2026-04-24 | $6.31 | $6.31 | 1,680,600 | — | — |
| 2026-04-23 | $6.25 | $6.25 | 1,700,200 | — | — |
| 2026-04-22 | $6.61 | $6.61 | 1,553,000 | — | — |
| 2026-04-21 | $6.55 | $6.55 | 1,531,600 | — | — |
| 2026-04-20 | $6.57 | $6.57 | 1,843,800 | — | — |
| 2026-04-17 | $6.49 | $6.49 | 1,607,000 | — | — |
| 2026-04-16 | $6.34 | $6.34 | 2,794,200 | — | — |
| 2026-04-15 | $6.24 | $6.24 | 2,998,500 | — | — |
| 2026-04-14 | $6.01 | $6.01 | 5,473,900 | — | — |
| 2026-04-13 | $5.91 | $5.91 | 3,714,400 | — | — |
| 2026-04-10 | $5.61 | $5.61 | 2,666,100 | — | — |
| 2026-04-09 | $5.66 | $5.66 | 2,715,900 | — | — |
| 2026-04-08 | $5.93 | $5.93 | 3,611,400 | — | — |
| 2026-04-07 | $5.99 | $5.99 | 2,612,700 | — | — |
| 2026-04-06 | $6.08 | $6.08 | 2,718,500 | — | — |
| 2026-04-02 | $5.83 | $5.83 | 2,629,600 | — | — |
| 2026-04-01 | $5.70 | $5.70 | 2,458,800 | — | — |
| 2026-03-31 | $5.67 | $5.67 | 3,145,400 | — | — |
| 2026-03-30 | $5.69 | $5.69 | 3,476,900 | — | — |
| 2026-03-27 | $5.48 | $5.48 | 2,422,200 | — | — |
| 2026-03-26 | $5.79 | $5.79 | 1,977,800 | — | — |
| 2026-03-25 | $5.93 | $5.93 | 2,333,200 | — | — |
| 2026-03-24 | $5.98 | $5.98 | 3,908,600 | — | — |
| 2026-03-23 | $6.28 | $6.28 | 2,081,600 | — | — |
| 2026-03-20 | $6.19 | $6.19 | 4,569,000 | — | — |
| 2026-03-19 | $6.16 | $6.16 | 1,992,000 | — | — |
| 2026-03-18 | $6.26 | $6.26 | 2,137,800 | — | — |
| 2026-03-17 | $6.27 | $6.27 | 2,159,700 | — | — |
| 2026-03-16 | $6.10 | $6.10 | 2,168,600 | — | — |
| 2026-03-13 | $6.17 | $6.17 | 1,510,300 | — | — |
| 2026-03-12 | $6.16 | $6.16 | 2,515,100 | — | — |
| 2026-03-11 | $6.29 | $6.29 | 1,933,900 | — | — |
| 2026-03-10 | $6.30 | $6.30 | 2,022,600 | — | — |
| 2026-03-09 | $6.46 | $6.46 | 2,170,100 | — | — |
| 2026-03-06 | $6.67 | $6.67 | 1,912,600 | — | — |
| 2026-03-05 | $6.78 | $6.78 | 2,896,500 | — | — |
| 2026-03-04 | $6.64 | $6.64 | 3,661,800 | — | — |
| 2026-03-03 | $6.95 | $6.95 | 2,401,900 | — | — |
| 2026-03-02 | $6.92 | $6.92 | 3,164,800 | — | — |
| 2026-02-27 | $7.03 | $7.03 | 3,766,800 | — | — |
| 2026-02-26 | $7.01 | $7.01 | 3,814,900 | — | — |
| 2026-02-25 | $6.55 | $6.55 | 2,854,900 | — | — |
| 2026-02-24 | $6.39 | $6.39 | 5,445,100 | — | — |
| 2026-02-23 | $6.23 | $6.23 | 4,017,700 | — | — |
| 2026-02-20 | $6.56 | $6.56 | 7,231,300 | — | — |
| 2026-02-19 | $7.05 | $7.05 | 5,437,600 | — | — |
| 2026-02-18 | $6.97 | $6.97 | 1,954,400 | — | — |
| 2026-02-17 | $6.86 | $6.86 | 2,564,300 | — | — |
| 2026-02-13 | $6.87 | $6.87 | 2,809,000 | — | — |
| 2026-02-12 | $6.66 | $6.66 | 3,144,300 | — | — |
| 2026-02-11 | $7.11 | $7.11 | 3,496,100 | — | — |
| 2026-02-10 | $7.69 | $7.69 | 4,169,700 | — | — |
| 2026-02-09 | $7.91 | $7.91 | 3,930,500 | — | — |
| 2026-02-06 | $8.05 | $8.05 | 3,465,700 | — | — |
| 2026-02-05 | $7.81 | $7.81 | 5,601,200 | — | — |
| 2026-02-04 | $7.66 | $7.65 | 8,469,500 | — | — |
| 2026-02-03 | $7.33 | $7.33 | 9,612,000 | — | — |
| 2026-02-02 | $9.12 | $9.12 | 3,408,100 | — | — |
| 2026-01-30 | $8.89 | $8.89 | 22,100,200 | — | — |
| 2026-01-29 | $9.11 | $9.11 | 3,961,100 | — | — |
| 2026-01-28 | $9.32 | $9.32 | 5,883,000 | — | — |
| 2026-01-27 | $8.88 | $8.88 | 1,818,000 | — | — |
| 2026-01-26 | $9.00 | $9.00 | 2,202,800 | — | — |
| 2026-01-23 | $8.77 | $8.77 | 2,538,800 | — | — |
| 2026-01-22 | $8.84 | $8.84 | 3,217,300 | — | — |
| 2026-01-21 | $8.49 | $8.49 | 3,214,600 | — | — |
| 2026-01-20 | $8.70 | $8.70 | 3,078,400 | — | — |
| 2026-01-16 | $8.87 | $8.87 | 2,880,000 | — | — |
| 2026-01-15 | $9.22 | $9.22 | 2,699,400 | — | — |
| 2026-01-14 | $9.26 | $9.26 | 2,970,900 | — | — |
| 2026-01-13 | $10.08 | $10.08 | 1,850,400 | — | — |
| 2026-01-12 | $10.22 | $10.22 | 1,275,700 | — | — |
| 2026-01-09 | $10.38 | $10.38 | 1,113,700 | — | — |
| 2026-01-08 | $10.33 | $10.33 | 1,657,700 | — | — |
| 2026-01-07 | $10.34 | $10.34 | 1,682,200 | — | — |
| 2026-01-06 | $10.40 | $10.40 | 1,922,300 | — | — |
| 2026-01-05 | $10.14 | $10.14 | 2,337,700 | — | — |
| 2026-01-02 | $9.59 | $9.59 | 2,146,300 | — | — |