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 | — | — | — | $7.26 | 25,025 |
| 2026-09-03 | — | — | — | $7.37 | 26,526 |
| 2026-09-02 | — | — | — | $6.94 | 37,615 |
| 2026-09-01 | — | — | — | $6.91 | 30,589 |
| 2026-08-31 | — | — | — | $6.95 | 21,564 |
| 2026-08-28 | — | — | — | $7.24 | 35,201 |
| 2026-08-27 | $7.15 | $7.69 | 508,900 | $7.06 | 17,610 |
| 2026-08-26 | $7.10 | $7.64 | 662,900 | $7.30 | 33,778 |
| 2026-08-25 | $7.30 | $7.85 | 672,900 | $7.21 | 23,530 |
| 2026-08-24 | $7.08 | $7.62 | 937,600 | $7.08 | 36,416 |
| 2026-08-21 | $6.98 | $7.51 | 713,400 | $7.22 | 20,636 |
| 2026-08-20 | $7.16 | $7.70 | 468,500 | $7.24 | 18,107 |
| 2026-08-19 | $7.18 | $7.72 | 586,600 | $7.14 | 22,141 |
| 2026-08-18 | $7.00 | $7.53 | 594,100 | $7.00 | 21,299 |
| 2026-08-17 | $7.02 | $7.55 | 918,700 | $7.12 | 52,881 |
| 2026-08-14 | $7.16 | $7.70 | 1,018,600 | $7.29 | 29,198 |
| 2026-08-13 | $7.13 | $7.67 | 1,354,600 | $7.35 | 55,766 |
| 2026-08-12 | $6.86 | $7.38 | 1,778,300 | $6.69 | 154,886 |
| 2026-08-11 | $6.59 | $7.09 | 9,303,200 | $7.50 | 238,358 |
| 2026-08-10 | $8.77 | $9.43 | 907,300 | $9.23 | 34,622 |
| 2026-08-07 | $9.40 | $10.11 | 451,200 | $9.76 | 15,087 |
| 2026-08-06 | $9.76 | $10.50 | 340,000 | $9.82 | 15,964 |
| 2026-08-05 | $9.79 | $10.53 | 409,900 | $9.99 | 15,335 |
| 2026-08-04 | $9.81 | $10.55 | 397,300 | $9.99 | 26,685 |
| 2026-08-03 | $9.92 | $10.67 | 451,400 | $9.52 | 29,077 |
| 2026-07-31 | $9.37 | $10.08 | 373,900 | $9.24 | 25,239 |
| 2026-07-30 | $9.42 | $10.13 | 417,900 | $9.40 | 21,439 |
| 2026-07-29 | $9.52 | $10.24 | 731,700 | $9.52 | 28,113 |
| 2026-07-28 | $9.65 | $10.38 | 510,700 | $9.53 | 15,907 |
| 2026-07-27 | $9.42 | $10.13 | 391,200 | $9.21 | 21,569 |
| 2026-07-24 | $9.02 | $9.70 | 378,400 | $8.87 | 17,358 |
| 2026-07-23 | $8.86 | $9.53 | 495,600 | $9.13 | 19,706 |
| 2026-07-22 | $9.24 | $9.94 | 433,200 | $9.38 | 19,647 |
| 2026-07-21 | $9.46 | $10.18 | 393,300 | $9.36 | 19,993 |
| 2026-07-20 | $9.30 | $10.01 | 479,300 | $9.41 | 26,250 |
| 2026-07-17 | $9.38 | $10.09 | 428,100 | — | — |
| 2026-07-16 | $9.39 | $10.10 | 329,700 | — | — |
| 2026-07-15 | $9.24 | $9.94 | 546,300 | — | — |
| 2026-07-14 | $9.20 | $9.90 | 550,900 | — | — |
| 2026-07-13 | $9.21 | $9.91 | 748,700 | — | — |
| 2026-07-10 | $9.44 | $10.16 | 373,400 | — | — |
| 2026-07-09 | $9.26 | $9.96 | 531,700 | — | — |
| 2026-07-08 | $9.09 | $9.78 | 1,018,400 | — | — |
| 2026-07-07 | $9.48 | $10.20 | 928,400 | — | — |
| 2026-07-06 | $10.01 | $10.77 | 865,000 | — | — |
| 2026-07-02 | $9.96 | $10.72 | 787,800 | — | — |
| 2026-07-01 | $10.01 | $10.77 | 813,300 | — | — |
| 2026-06-30 | $9.93 | $10.68 | 1,384,300 | — | — |
| 2026-06-29 | $9.42 | $10.13 | 973,400 | — | — |
| 2026-06-26 | $9.28 | $9.98 | 952,000 | — | — |
| 2026-06-25 | $9.36 | $10.07 | 899,400 | — | — |
| 2026-06-24 | $8.80 | $9.47 | 514,300 | — | — |
| 2026-06-23 | $8.76 | $9.42 | 841,000 | — | — |
| 2026-06-22 | $8.36 | $8.99 | 918,900 | — | — |
| 2026-06-18 | $8.43 | $9.07 | 1,685,100 | — | — |
| 2026-06-17 | $8.34 | $8.97 | 1,284,700 | — | — |
| 2026-06-16 | $8.78 | $9.45 | 1,519,400 | — | — |
| 2026-06-15 | $8.26 | $8.89 | 417,200 | — | — |
| 2026-06-12 | $8.36 | $8.99 | 509,400 | — | — |
| 2026-06-11 | $8.30 | $8.93 | 532,200 | — | — |
| 2026-06-10 | $8.27 | $8.90 | 445,900 | — | — |
| 2026-06-09 | $8.44 | $9.08 | 978,500 | — | — |
| 2026-06-08 | $7.84 | $8.43 | 1,126,800 | — | — |
| 2026-06-05 | $8.31 | $8.94 | 496,300 | — | — |
| 2026-06-04 | $8.45 | $9.09 | 736,500 | — | — |
| 2026-06-03 | $8.00 | $8.61 | 1,021,900 | — | — |
| 2026-06-02 | $8.36 | $8.99 | 535,700 | — | — |
| 2026-06-01 | $8.38 | $9.02 | 596,300 | — | — |
| 2026-05-29 | $8.49 | $9.13 | 486,900 | — | — |
| 2026-05-28 | $8.34 | $8.97 | 390,200 | — | — |
| 2026-05-27 | $8.46 | $9.10 | 549,100 | — | — |
| 2026-05-26 | $8.30 | $8.93 | 483,200 | — | — |
| 2026-05-22 | $8.15 | $8.77 | 810,700 | — | — |
| 2026-05-21 | $8.25 | $8.88 | 1,059,900 | — | — |
| 2026-05-20 | $8.46 | $9.10 | 771,600 | — | — |
| 2026-05-19 | $8.35 | $8.98 | 575,200 | — | — |
| 2026-05-18 | $8.43 | $9.07 | 717,600 | — | — |
| 2026-05-15 | $8.61 | $9.26 | 640,400 | — | — |
| 2026-05-14 | $8.92 | $9.60 | 581,700 | — | — |
| 2026-05-13 | $8.86 | $9.53 | 974,900 | — | — |
| 2026-05-12 | $9.30 | $10.01 | 705,800 | — | — |
| 2026-05-11 | $9.29 | $9.99 | 668,000 | — | — |
| 2026-05-08 | $9.33 | $10.04 | 1,194,700 | — | — |
| 2026-05-07 | $9.89 | $10.64 | 1,449,000 | — | — |
| 2026-05-06 | $9.75 | $10.49 | 708,600 | — | — |
| 2026-05-05 | $9.75 | $10.49 | 711,500 | — | — |
| 2026-05-04 | $9.67 | $10.40 | 1,022,100 | — | — |
| 2026-05-01 | $9.51 | $10.23 | 963,700 | — | — |
| 2026-04-30 | $9.51 | $10.23 | 897,400 | — | — |
| 2026-04-29 | $9.19 | $9.89 | 1,268,300 | — | — |
| 2026-04-28 | $9.01 | $9.69 | 259,400 | — | — |
| 2026-04-27 | $8.89 | $9.56 | 315,500 | — | — |
| 2026-04-24 | $8.73 | $9.39 | 234,700 | — | — |
| 2026-04-23 | $8.57 | $9.22 | 314,300 | — | — |
| 2026-04-22 | $8.66 | $9.32 | 239,300 | — | — |
| 2026-04-21 | $8.50 | $9.14 | 335,500 | — | — |
| 2026-04-20 | $8.83 | $9.50 | 308,600 | — | — |
| 2026-04-17 | $8.86 | $9.53 | 466,800 | — | — |
| 2026-04-16 | $8.57 | $9.22 | 254,500 | — | — |
| 2026-04-15 | $8.63 | $9.28 | 266,300 | — | — |
| 2026-04-14 | $8.47 | $9.11 | 298,000 | — | — |
| 2026-04-13 | $8.34 | $8.97 | 290,600 | — | — |
| 2026-04-10 | $8.20 | $8.82 | 412,300 | — | — |
| 2026-04-09 | $8.16 | $8.78 | 311,000 | — | — |
| 2026-04-08 | $8.12 | $8.74 | 419,000 | — | — |
| 2026-04-07 | $7.87 | $8.47 | 420,800 | — | — |
| 2026-04-06 | $7.78 | $8.37 | 399,200 | — | — |
| 2026-04-02 | $7.52 | $8.09 | 359,800 | — | — |
| 2026-04-01 | $7.58 | $8.15 | 396,300 | — | — |
| 2026-03-31 | $7.71 | $8.29 | 437,200 | — | — |
| 2026-03-30 | $7.61 | $8.19 | 408,100 | — | — |
| 2026-03-27 | $7.55 | $8.12 | 381,000 | — | — |
| 2026-03-26 | $7.71 | $8.29 | 323,700 | — | — |
| 2026-03-25 | $7.91 | $8.51 | 274,300 | — | — |
| 2026-03-24 | $7.96 | $8.56 | 417,100 | — | — |
| 2026-03-23 | $8.07 | $8.68 | 360,800 | — | — |
| 2026-03-20 | $7.96 | $8.56 | 761,000 | — | — |
| 2026-03-19 | $8.10 | $8.71 | 485,400 | — | — |
| 2026-03-18 | $8.24 | $8.86 | 425,300 | — | — |
| 2026-03-17 | $8.59 | $9.24 | 464,400 | — | — |
| 2026-03-16 | $8.29 | $8.92 | 571,500 | — | — |
| 2026-03-13 | $8.28 | $8.91 | 495,800 | — | — |
| 2026-03-12 | $8.30 | $8.93 | 1,057,700 | — | — |
| 2026-03-11 | $8.66 | $9.32 | 1,383,300 | — | — |
| 2026-03-10 | $9.20 | $9.90 | 462,800 | — | — |
| 2026-03-09 | $9.13 | $9.82 | 426,500 | — | — |
| 2026-03-06 | $9.05 | $9.74 | 344,900 | — | — |
| 2026-03-05 | $9.21 | $9.91 | 295,600 | — | — |
| 2026-03-04 | $9.19 | $9.89 | 311,800 | — | — |
| 2026-03-03 | $9.12 | $9.81 | 477,400 | — | — |
| 2026-03-02 | $9.06 | $9.75 | 473,500 | — | — |
| 2026-02-27 | $9.18 | $9.88 | 411,300 | — | — |
| 2026-02-26 | $9.37 | $10.08 | 823,600 | — | — |
| 2026-02-25 | $9.34 | $10.05 | 404,600 | — | — |
| 2026-02-24 | $9.09 | $9.78 | 404,100 | — | — |
| 2026-02-23 | $8.87 | $9.54 | 443,900 | — | — |
| 2026-02-20 | $9.18 | $9.88 | 368,300 | — | — |
| 2026-02-19 | $9.05 | $9.74 | 731,500 | — | — |
| 2026-02-18 | $9.27 | $9.97 | 303,600 | — | — |
| 2026-02-17 | $8.98 | $9.66 | 277,300 | — | — |
| 2026-02-13 | $8.91 | $9.59 | 303,300 | — | — |
| 2026-02-12 | $8.81 | $9.48 | 384,400 | — | — |
| 2026-02-11 | $8.89 | $9.56 | 370,200 | — | — |
| 2026-02-10 | $9.16 | $9.85 | 250,200 | — | — |
| 2026-02-09 | $9.13 | $9.82 | 335,900 | — | — |
| 2026-02-06 | $9.07 | $9.76 | 347,300 | — | — |
| 2026-02-05 | $8.79 | $9.46 | 574,000 | — | — |
| 2026-02-04 | $9.10 | $9.79 | 630,600 | — | — |
| 2026-02-03 | $9.15 | $9.84 | 915,200 | — | — |
| 2026-02-02 | $9.73 | $10.47 | 611,400 | — | — |
| 2026-01-30 | $9.52 | $10.24 | 585,700 | — | — |
| 2026-01-29 | $9.72 | $10.46 | 614,700 | — | — |
| 2026-01-28 | $9.64 | $10.37 | 530,700 | — | — |
| 2026-01-27 | $9.85 | $10.60 | 417,700 | — | — |
| 2026-01-26 | $9.88 | $10.63 | 366,700 | — | — |
| 2026-01-23 | $9.91 | $10.66 | 444,700 | — | — |
| 2026-01-22 | $9.97 | $10.73 | 640,400 | — | — |
| 2026-01-21 | $9.96 | $10.72 | 455,100 | — | — |
| 2026-01-20 | $9.90 | $10.65 | 689,500 | — | — |
| 2026-01-16 | $9.91 | $10.66 | 565,900 | — | — |
| 2026-01-15 | $10.01 | $10.77 | 503,700 | — | — |
| 2026-01-14 | $9.95 | $10.70 | 515,000 | — | — |
| 2026-01-13 | $10.09 | $10.85 | 484,500 | — | — |
| 2026-01-12 | $10.10 | $10.87 | 551,300 | — | — |
| 2026-01-09 | $10.38 | $11.17 | 474,200 | — | — |
| 2026-01-08 | $10.38 | $11.17 | 384,400 | — | — |
| 2026-01-07 | $10.21 | $10.98 | 531,500 | — | — |
| 2026-01-06 | $10.20 | $10.97 | 559,900 | — | — |
| 2026-01-05 | $10.50 | $11.30 | 569,300 | — | — |
| 2026-01-02 | $10.30 | $11.08 | 653,500 | — | — |