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
- 2020-11-20 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 | — | — | — | $7.20 | 100,536 |
| 2026-09-03 | — | — | — | $7.31 | 210,922 |
| 2026-09-02 | — | — | — | $7.29 | 278,191 |
| 2026-09-01 | — | — | — | $7.52 | 160,321 |
| 2026-08-31 | — | — | — | $7.65 | 232,344 |
| 2026-08-28 | — | — | — | $8.11 | 344,447 |
| 2026-08-27 | $8.37 | $8.37 | 3,171,000 | $8.72 | 281,321 |
| 2026-08-26 | $8.90 | $8.90 | 5,537,600 | $8.91 | 450,067 |
| 2026-08-25 | $9.00 | $9.00 | 5,695,900 | $8.59 | 484,050 |
| 2026-08-24 | $8.43 | $8.43 | 6,964,200 | $8.57 | 465,078 |
| 2026-08-21 | $8.64 | $8.64 | 9,390,900 | $8.28 | 567,188 |
| 2026-08-20 | $8.29 | $8.29 | 13,145,900 | $7.44 | 992,001 |
| 2026-08-19 | $7.22 | $7.22 | 15,140,400 | $6.79 | 1,160,523 |
| 2026-08-18 | $5.74 | $5.74 | 1,715,700 | $5.67 | 164,076 |
| 2026-08-17 | $5.68 | $5.68 | 2,150,100 | $5.71 | 168,638 |
| 2026-08-14 | $5.70 | $5.70 | 2,378,100 | $5.79 | 346,832 |
| 2026-08-13 | $5.78 | $5.78 | 1,407,300 | $5.77 | 140,701 |
| 2026-08-12 | $5.78 | $5.78 | 1,739,300 | $5.78 | 174,215 |
| 2026-08-11 | $5.81 | $5.81 | 2,424,100 | $6.08 | 202,448 |
| 2026-08-10 | $6.07 | $6.07 | 2,242,900 | $6.08 | 239,598 |
| 2026-08-07 | $6.23 | $6.23 | 4,077,200 | $5.53 | 306,921 |
| 2026-08-06 | $6.25 | $6.25 | 1,473,400 | $6.49 | 111,676 |
| 2026-08-05 | $6.41 | $6.41 | 1,199,400 | $6.39 | 109,362 |
| 2026-08-04 | $6.43 | $6.43 | 1,608,200 | $6.46 | 128,217 |
| 2026-08-03 | $6.42 | $6.42 | 2,047,000 | $6.60 | 205,655 |
| 2026-07-31 | $6.57 | $6.57 | 1,087,400 | $6.76 | 108,853 |
| 2026-07-30 | $6.75 | $6.75 | 1,251,300 | $6.62 | 112,750 |
| 2026-07-29 | $6.59 | $6.59 | 1,931,600 | $6.87 | 194,711 |
| 2026-07-28 | $6.86 | $6.86 | 2,412,800 | $6.76 | 234,170 |
| 2026-07-27 | $6.69 | $6.69 | 2,195,100 | $6.74 | 276,453 |
| 2026-07-24 | $6.76 | $6.76 | 1,911,400 | $7.10 | 174,559 |
| 2026-07-23 | $7.05 | $7.05 | 2,158,000 | $7.10 | 232,653 |
| 2026-07-22 | $7.10 | $7.10 | 2,413,000 | $6.98 | 255,152 |
| 2026-07-21 | $7.10 | $7.10 | 2,833,400 | $6.91 | 254,620 |
| 2026-07-20 | $6.99 | $6.99 | 2,302,500 | $7.21 | 186,177 |
| 2026-07-17 | $7.24 | $7.24 | 2,845,200 | — | — |
| 2026-07-16 | $7.09 | $7.09 | 5,238,000 | — | — |
| 2026-07-15 | $7.04 | $7.04 | 4,808,200 | — | — |
| 2026-07-14 | $6.51 | $6.51 | 6,440,300 | — | — |
| 2026-07-13 | $6.36 | $6.36 | 3,145,900 | — | — |
| 2026-07-10 | $6.09 | $6.09 | 4,389,000 | — | — |
| 2026-07-09 | $5.97 | $5.97 | 1,582,600 | — | — |
| 2026-07-08 | $5.76 | $5.76 | 2,248,500 | — | — |
| 2026-07-07 | $5.92 | $5.92 | 2,625,200 | — | — |
| 2026-07-06 | $5.90 | $5.90 | 2,369,600 | — | — |
| 2026-07-02 | $6.04 | $6.04 | 1,720,700 | — | — |
| 2026-07-01 | $6.15 | $6.15 | 2,234,700 | — | — |
| 2026-06-30 | $6.24 | $6.24 | 3,633,700 | — | — |
| 2026-06-29 | $6.39 | $6.39 | 3,061,600 | — | — |
| 2026-06-26 | $6.22 | $6.22 | 6,471,200 | — | — |
| 2026-06-25 | $6.12 | $6.12 | 6,473,400 | — | — |
| 2026-06-24 | $5.76 | $5.76 | 3,246,600 | — | — |
| 2026-06-23 | $5.37 | $5.37 | 1,138,500 | — | — |
| 2026-06-22 | $5.25 | $5.25 | 1,468,500 | — | — |
| 2026-06-18 | $5.20 | $5.20 | 9,280,200 | — | — |
| 2026-06-17 | $5.22 | $5.22 | 1,920,400 | — | — |
| 2026-06-16 | $5.01 | $5.01 | 1,456,000 | — | — |
| 2026-06-15 | $4.96 | $4.96 | 2,916,000 | — | — |
| 2026-06-12 | $4.98 | $4.98 | 1,675,500 | — | — |
| 2026-06-11 | $5.21 | $5.21 | 2,740,800 | — | — |
| 2026-06-10 | $5.08 | $5.08 | 2,704,800 | — | — |
| 2026-06-09 | $5.10 | $5.10 | 3,115,300 | — | — |
| 2026-06-08 | $5.04 | $5.04 | 3,177,300 | — | — |
| 2026-06-05 | $5.02 | $5.02 | 2,270,100 | — | — |
| 2026-06-04 | $4.99 | $4.99 | 4,447,300 | — | — |
| 2026-06-03 | $4.84 | $4.84 | 4,934,000 | — | — |
| 2026-06-02 | $4.83 | $4.83 | 2,560,000 | — | — |
| 2026-06-01 | $4.75 | $4.75 | 2,052,400 | — | — |
| 2026-05-29 | $4.80 | $4.80 | 2,782,500 | — | — |
| 2026-05-28 | $4.64 | $4.64 | 2,104,300 | — | — |
| 2026-05-27 | $4.37 | $4.37 | 1,571,700 | — | — |
| 2026-05-26 | $4.38 | $4.38 | 5,118,400 | — | — |
| 2026-05-22 | $4.40 | $4.40 | 2,235,600 | — | — |
| 2026-05-21 | $4.48 | $4.48 | 2,633,800 | — | — |
| 2026-05-20 | $4.43 | $4.43 | 3,443,800 | — | — |
| 2026-05-19 | $4.22 | $4.22 | 2,196,000 | — | — |
| 2026-05-18 | $4.08 | $4.08 | 2,290,600 | — | — |
| 2026-05-15 | $4.15 | $4.15 | 1,538,500 | — | — |
| 2026-05-14 | $4.29 | $4.29 | 2,046,300 | — | — |
| 2026-05-13 | $4.37 | $4.37 | 2,144,300 | — | — |
| 2026-05-12 | $4.66 | $4.66 | 2,040,800 | — | — |
| 2026-05-11 | $4.74 | $4.74 | 4,736,600 | — | — |
| 2026-05-08 | $4.85 | $4.85 | 11,244,700 | — | — |
| 2026-05-07 | $3.94 | $3.94 | 4,848,700 | — | — |
| 2026-05-06 | $3.94 | $3.94 | 3,555,200 | — | — |
| 2026-05-05 | $3.85 | $3.85 | 1,134,200 | — | — |
| 2026-05-04 | $3.79 | $3.79 | 1,264,100 | — | — |
| 2026-05-01 | $3.73 | $3.73 | 883,100 | — | — |
| 2026-04-30 | $3.68 | $3.68 | 971,400 | — | — |
| 2026-04-29 | $3.48 | $3.48 | 1,133,000 | — | — |
| 2026-04-28 | $3.56 | $3.56 | 950,500 | — | — |
| 2026-04-27 | $3.68 | $3.68 | 1,598,200 | — | — |
| 2026-04-24 | $3.55 | $3.55 | 1,032,100 | — | — |
| 2026-04-23 | $3.45 | $3.45 | 1,899,800 | — | — |
| 2026-04-22 | $3.69 | $3.69 | 2,462,400 | — | — |
| 2026-04-21 | $3.68 | $3.68 | 2,513,700 | — | — |
| 2026-04-20 | $3.61 | $3.61 | 2,573,900 | — | — |
| 2026-04-17 | $3.39 | $3.39 | 2,734,800 | — | — |
| 2026-04-16 | $3.41 | $3.41 | 2,091,000 | — | — |
| 2026-04-15 | $3.50 | $3.50 | 1,751,000 | — | — |
| 2026-04-14 | $3.28 | $3.28 | 3,588,300 | — | — |
| 2026-04-13 | $3.06 | $3.06 | 1,923,200 | — | — |
| 2026-04-10 | $3.07 | $3.07 | 984,000 | — | — |
| 2026-04-09 | $3.11 | $3.11 | 1,461,000 | — | — |
| 2026-04-08 | $3.11 | $3.11 | 1,850,500 | — | — |
| 2026-04-07 | $2.89 | $2.89 | 2,054,100 | — | — |
| 2026-04-06 | $2.95 | $2.95 | 1,678,300 | — | — |
| 2026-04-02 | $2.95 | $2.95 | 1,751,600 | — | — |
| 2026-04-01 | $2.87 | $2.87 | 2,219,900 | — | — |
| 2026-03-31 | $2.83 | $2.83 | 2,123,800 | — | — |
| 2026-03-30 | $2.88 | $2.88 | 930,300 | — | — |
| 2026-03-27 | $2.86 | $2.86 | 2,412,200 | — | — |
| 2026-03-26 | $3.09 | $3.09 | 785,700 | — | — |
| 2026-03-25 | $3.11 | $3.11 | 1,292,200 | — | — |
| 2026-03-24 | $3.08 | $3.08 | 1,547,000 | — | — |
| 2026-03-23 | $3.07 | $3.07 | 3,484,900 | — | — |
| 2026-03-20 | $2.98 | $2.98 | 2,831,400 | — | — |
| 2026-03-19 | $3.03 | $3.03 | 1,571,800 | — | — |
| 2026-03-18 | $3.05 | $3.05 | 3,116,200 | — | — |
| 2026-03-17 | $3.12 | $3.12 | 996,900 | — | — |
| 2026-03-16 | $3.15 | $3.15 | 3,631,100 | — | — |
| 2026-03-13 | $3.08 | $3.08 | 1,713,800 | — | — |
| 2026-03-12 | $3.29 | $3.29 | 1,341,200 | — | — |
| 2026-03-11 | $3.55 | $3.55 | 1,181,900 | — | — |
| 2026-03-10 | $3.50 | $3.50 | 1,881,000 | — | — |
| 2026-03-09 | $3.63 | $3.63 | 3,031,000 | — | — |
| 2026-03-06 | $3.55 | $3.55 | 1,267,600 | — | — |
| 2026-03-05 | $3.68 | $3.68 | 902,900 | — | — |
| 2026-03-04 | $3.82 | $3.82 | 1,178,900 | — | — |
| 2026-03-03 | $3.69 | $3.69 | 1,313,600 | — | — |
| 2026-03-02 | $3.61 | $3.61 | 1,256,500 | — | — |
| 2026-02-27 | $3.56 | $3.56 | 1,371,400 | — | — |
| 2026-02-26 | $3.56 | $3.56 | 3,844,800 | — | — |
| 2026-02-25 | $3.26 | $3.26 | 703,400 | — | — |
| 2026-02-24 | $3.12 | $3.12 | 558,400 | — | — |
| 2026-02-23 | $3.06 | $3.06 | 968,800 | — | — |
| 2026-02-20 | $3.10 | $3.10 | 649,100 | — | — |
| 2026-02-19 | $3.08 | $3.08 | 1,173,200 | — | — |
| 2026-02-18 | $2.98 | $2.98 | 792,000 | — | — |
| 2026-02-17 | $2.93 | $2.93 | 811,900 | — | — |
| 2026-02-13 | $2.96 | $2.96 | 1,387,500 | — | — |
| 2026-02-12 | $3.02 | $3.02 | 1,052,100 | — | — |
| 2026-02-11 | $3.12 | $3.12 | 1,037,800 | — | — |
| 2026-02-10 | $3.12 | $3.12 | 714,300 | — | — |
| 2026-02-09 | $3.11 | $3.11 | 962,600 | — | — |
| 2026-02-06 | $3.14 | $3.14 | 1,127,200 | — | — |
| 2026-02-05 | $3.09 | $3.09 | 1,725,600 | — | — |
| 2026-02-04 | $3.27 | $3.27 | 1,255,300 | — | — |
| 2026-02-03 | $3.26 | $3.26 | 962,800 | — | — |
| 2026-02-02 | $3.37 | $3.37 | 742,300 | — | — |
| 2026-01-30 | $3.36 | $3.36 | 1,450,900 | — | — |
| 2026-01-29 | $3.43 | $3.43 | 987,800 | — | — |
| 2026-01-28 | $3.42 | $3.42 | 1,060,900 | — | — |
| 2026-01-27 | $3.80 | $3.80 | 467,700 | — | — |
| 2026-01-26 | $3.70 | $3.70 | 705,400 | — | — |
| 2026-01-23 | $3.71 | $3.71 | 666,500 | — | — |
| 2026-01-22 | $3.83 | $3.83 | 1,367,300 | — | — |
| 2026-01-21 | $3.83 | $3.83 | 956,000 | — | — |
| 2026-01-20 | $3.75 | $3.75 | 1,183,500 | — | — |
| 2026-01-16 | $3.92 | $3.92 | 1,499,300 | — | — |
| 2026-01-15 | $3.69 | $3.69 | 1,760,200 | — | — |
| 2026-01-14 | $3.94 | $3.94 | 760,200 | — | — |
| 2026-01-13 | $4.02 | $4.02 | 1,424,500 | — | — |
| 2026-01-12 | $3.94 | $3.94 | 1,356,900 | — | — |
| 2026-01-09 | $3.93 | $3.93 | 1,001,200 | — | — |
| 2026-01-08 | $3.85 | $3.85 | 805,200 | — | — |
| 2026-01-07 | $3.86 | $3.86 | 1,015,100 | — | — |
| 2026-01-06 | $3.88 | $3.88 | 1,867,500 | — | — |
| 2026-01-05 | $3.79 | $3.79 | 1,623,100 | — | — |
| 2026-01-02 | $3.40 | $3.40 | 691,500 | — | — |