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
- 2019-09-26 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 | — | — | — | $7.50 | 27,955 |
| 2026-09-03 | — | — | — | $7.55 | 26,824 |
| 2026-09-02 | — | — | — | $7.40 | 22,493 |
| 2026-09-01 | — | — | — | $7.17 | 13,445 |
| 2026-08-31 | — | — | — | $7.44 | 12,509 |
| 2026-08-28 | — | — | — | $7.52 | 8,521 |
| 2026-08-27 | $7.48 | $7.48 | 292,800 | $7.45 | 12,209 |
| 2026-08-26 | $7.46 | $7.46 | 163,900 | $7.45 | 8,800 |
| 2026-08-25 | $7.51 | $7.51 | 187,700 | $7.52 | 11,589 |
| 2026-08-24 | $7.60 | $7.60 | 219,900 | $7.51 | 9,429 |
| 2026-08-21 | $7.50 | $7.50 | 527,700 | $7.37 | 13,792 |
| 2026-08-20 | $7.33 | $7.33 | 434,300 | $7.40 | 31,376 |
| 2026-08-19 | $7.55 | $7.55 | 342,000 | $7.60 | 17,467 |
| 2026-08-18 | $7.42 | $7.42 | 204,100 | $7.53 | 14,533 |
| 2026-08-17 | $7.52 | $7.52 | 260,600 | $7.63 | 23,011 |
| 2026-08-14 | $7.71 | $7.71 | 316,400 | $7.71 | 29,911 |
| 2026-08-13 | $7.64 | $7.64 | 370,000 | $7.53 | 23,090 |
| 2026-08-12 | $7.52 | $7.52 | 364,400 | $7.72 | 31,280 |
| 2026-08-11 | $7.60 | $7.60 | 410,500 | $7.68 | 23,898 |
| 2026-08-10 | $7.74 | $7.74 | 500,100 | $8.13 | 36,136 |
| 2026-08-07 | $8.09 | $8.09 | 1,108,800 | $8.27 | 78,761 |
| 2026-08-06 | $8.05 | $8.05 | 2,452,200 | $6.79 | 218,158 |
| 2026-08-05 | $6.06 | $6.06 | 499,600 | $6.10 | 21,564 |
| 2026-08-04 | $6.01 | $6.01 | 628,800 | $5.89 | 24,987 |
| 2026-08-03 | $5.80 | $5.80 | 506,000 | $5.75 | 25,323 |
| 2026-07-31 | $5.54 | $5.54 | 358,400 | $5.60 | 27,705 |
| 2026-07-30 | $5.63 | $5.63 | 353,600 | $5.73 | 31,940 |
| 2026-07-29 | $5.70 | $5.70 | 279,700 | $5.74 | 15,726 |
| 2026-07-28 | $5.74 | $5.74 | 342,800 | $5.75 | 21,415 |
| 2026-07-27 | $5.71 | $5.71 | 332,800 | $5.73 | 23,151 |
| 2026-07-24 | $5.59 | $5.59 | 372,800 | $5.36 | 44,960 |
| 2026-07-23 | $5.30 | $5.30 | 352,200 | $5.46 | 37,981 |
| 2026-07-22 | $5.59 | $5.59 | 231,900 | $5.81 | 22,870 |
| 2026-07-21 | $5.77 | $5.77 | 427,400 | $6.01 | 38,909 |
| 2026-07-20 | $5.95 | $5.95 | 360,600 | $5.99 | 27,372 |
| 2026-07-17 | $6.00 | $6.00 | 559,300 | — | — |
| 2026-07-16 | $6.45 | $6.45 | 770,200 | — | — |
| 2026-07-15 | $5.67 | $5.67 | 369,400 | — | — |
| 2026-07-14 | $5.78 | $5.78 | 524,400 | — | — |
| 2026-07-13 | $5.71 | $5.71 | 468,800 | — | — |
| 2026-07-10 | $6.01 | $6.01 | 1,109,700 | — | — |
| 2026-07-09 | $5.63 | $5.63 | 330,100 | — | — |
| 2026-07-08 | $5.46 | $5.46 | 476,700 | — | — |
| 2026-07-07 | $5.68 | $5.68 | 382,600 | — | — |
| 2026-07-06 | $5.84 | $5.84 | 301,100 | — | — |
| 2026-07-02 | $5.90 | $5.90 | 541,300 | — | — |
| 2026-07-01 | $5.90 | $5.90 | 694,600 | — | — |
| 2026-06-30 | $5.71 | $5.71 | 354,100 | — | — |
| 2026-06-29 | $5.73 | $5.73 | 390,300 | — | — |
| 2026-06-26 | $5.75 | $5.75 | 1,275,000 | — | — |
| 2026-06-25 | $5.73 | $5.73 | 568,300 | — | — |
| 2026-06-24 | $5.66 | $5.66 | 510,400 | — | — |
| 2026-06-23 | $5.55 | $5.55 | 572,700 | — | — |
| 2026-06-22 | $5.40 | $5.40 | 642,000 | — | — |
| 2026-06-18 | $5.16 | $5.16 | 1,109,000 | — | — |
| 2026-06-17 | $5.01 | $5.01 | 384,500 | — | — |
| 2026-06-16 | $5.21 | $5.21 | 382,700 | — | — |
| 2026-06-15 | $5.21 | $5.21 | 299,900 | — | — |
| 2026-06-12 | $5.25 | $5.25 | 294,400 | — | — |
| 2026-06-11 | $5.04 | $5.04 | 398,200 | — | — |
| 2026-06-10 | $4.90 | $4.90 | 356,500 | — | — |
| 2026-06-09 | $4.92 | $4.92 | 489,000 | — | — |
| 2026-06-08 | $4.77 | $4.77 | 211,300 | — | — |
| 2026-06-05 | $4.75 | $4.75 | 180,100 | — | — |
| 2026-06-04 | $4.82 | $4.82 | 263,400 | — | — |
| 2026-06-03 | $4.72 | $4.72 | 625,400 | — | — |
| 2026-06-02 | $5.06 | $5.06 | 575,800 | — | — |
| 2026-06-01 | $5.25 | $5.25 | 523,800 | — | — |
| 2026-05-29 | $5.42 | $5.42 | 786,400 | — | — |
| 2026-05-28 | $5.29 | $5.29 | 2,517,500 | — | — |
| 2026-05-27 | $5.21 | $5.21 | 2,171,200 | — | — |
| 2026-05-26 | $5.44 | $5.44 | 499,800 | — | — |
| 2026-05-22 | $5.45 | $5.45 | 278,700 | — | — |
| 2026-05-21 | $5.42 | $5.42 | 271,600 | — | — |
| 2026-05-20 | $5.45 | $5.45 | 314,000 | — | — |
| 2026-05-19 | $5.25 | $5.25 | 370,300 | — | — |
| 2026-05-18 | $5.22 | $5.22 | 245,800 | — | — |
| 2026-05-15 | $5.25 | $5.25 | 387,700 | — | — |
| 2026-05-14 | $5.38 | $5.38 | 294,100 | — | — |
| 2026-05-13 | $5.30 | $5.30 | 362,300 | — | — |
| 2026-05-12 | $5.66 | $5.66 | 475,400 | — | — |
| 2026-05-11 | $5.47 | $5.47 | 473,900 | — | — |
| 2026-05-08 | $5.75 | $5.75 | 479,700 | — | — |
| 2026-05-07 | $5.75 | $5.75 | 401,500 | — | — |
| 2026-05-06 | $5.81 | $5.81 | 311,900 | — | — |
| 2026-05-05 | $5.56 | $5.56 | 397,000 | — | — |
| 2026-05-04 | $5.70 | $5.70 | 654,000 | — | — |
| 2026-05-01 | $5.73 | $5.73 | 317,900 | — | — |
| 2026-04-30 | $6.09 | $6.09 | 538,000 | — | — |
| 2026-04-29 | $5.79 | $5.79 | 373,300 | — | — |
| 2026-04-28 | $6.03 | $6.03 | 470,700 | — | — |
| 2026-04-27 | $5.91 | $5.91 | 487,100 | — | — |
| 2026-04-24 | $5.77 | $5.77 | 334,100 | — | — |
| 2026-04-23 | $5.74 | $5.74 | 399,100 | — | — |
| 2026-04-22 | $5.75 | $5.75 | 467,800 | — | — |
| 2026-04-21 | $5.69 | $5.69 | 435,800 | — | — |
| 2026-04-20 | $5.82 | $5.82 | 352,000 | — | — |
| 2026-04-17 | $5.88 | $5.88 | 838,300 | — | — |
| 2026-04-16 | $5.34 | $5.34 | 218,700 | — | — |
| 2026-04-15 | $5.39 | $5.39 | 293,900 | — | — |
| 2026-04-14 | $5.33 | $5.33 | 322,000 | — | — |
| 2026-04-13 | $5.11 | $5.11 | 407,700 | — | — |
| 2026-04-10 | $4.91 | $4.91 | 460,900 | — | — |
| 2026-04-09 | $4.84 | $4.84 | 256,900 | — | — |
| 2026-04-08 | $4.87 | $4.87 | 300,800 | — | — |
| 2026-04-07 | $4.76 | $4.76 | 321,700 | — | — |
| 2026-04-06 | $4.72 | $4.72 | 309,900 | — | — |
| 2026-04-02 | $4.61 | $4.61 | 438,700 | — | — |
| 2026-04-01 | $4.57 | $4.57 | 311,300 | — | — |
| 2026-03-31 | $4.61 | $4.61 | 386,300 | — | — |
| 2026-03-30 | $4.43 | $4.43 | 344,900 | — | — |
| 2026-03-27 | $4.48 | $4.48 | 590,500 | — | — |
| 2026-03-26 | $4.71 | $4.71 | 459,900 | — | — |
| 2026-03-25 | $4.64 | $4.64 | 497,600 | — | — |
| 2026-03-24 | $4.59 | $4.59 | 337,500 | — | — |
| 2026-03-23 | $4.61 | $4.61 | 493,100 | — | — |
| 2026-03-20 | $4.45 | $4.45 | 651,400 | — | — |
| 2026-03-19 | $4.29 | $4.29 | 484,000 | — | — |
| 2026-03-18 | $4.13 | $4.13 | 478,300 | — | — |
| 2026-03-17 | $4.54 | $4.54 | 967,000 | — | — |
| 2026-03-16 | $4.34 | $4.34 | 482,800 | — | — |
| 2026-03-13 | $4.26 | $4.26 | 627,900 | — | — |
| 2026-03-12 | $4.58 | $4.58 | 729,300 | — | — |
| 2026-03-11 | $4.68 | $4.68 | 856,900 | — | — |
| 2026-03-10 | $4.85 | $4.85 | 1,561,500 | — | — |
| 2026-03-09 | $5.12 | $5.12 | 629,300 | — | — |
| 2026-03-06 | $5.15 | $5.15 | 471,200 | — | — |
| 2026-03-05 | $5.27 | $5.27 | 575,500 | — | — |
| 2026-03-04 | $5.31 | $5.31 | 720,700 | — | — |
| 2026-03-03 | $5.46 | $5.46 | 707,600 | — | — |
| 2026-03-02 | $5.37 | $5.37 | 711,300 | — | — |
| 2026-02-27 | $5.18 | $5.18 | 1,327,200 | — | — |
| 2026-02-26 | $5.46 | $5.46 | 454,600 | — | — |
| 2026-02-25 | $5.51 | $5.51 | 455,300 | — | — |
| 2026-02-24 | $5.14 | $5.14 | 508,500 | — | — |
| 2026-02-23 | $4.92 | $4.92 | 648,100 | — | — |
| 2026-02-20 | $5.20 | $5.20 | 1,239,300 | — | — |
| 2026-02-19 | $5.11 | $5.11 | 462,600 | — | — |
| 2026-02-18 | $5.23 | $5.23 | 490,200 | — | — |
| 2026-02-17 | $5.03 | $5.03 | 488,900 | — | — |
| 2026-02-13 | $4.96 | $4.96 | 692,800 | — | — |
| 2026-02-12 | $4.92 | $4.92 | 667,500 | — | — |
| 2026-02-11 | $5.40 | $5.40 | 467,000 | — | — |
| 2026-02-10 | $5.51 | $5.51 | 685,900 | — | — |
| 2026-02-09 | $5.50 | $5.50 | 257,200 | — | — |
| 2026-02-06 | $5.62 | $5.62 | 563,000 | — | — |
| 2026-02-05 | $5.35 | $5.35 | 474,300 | — | — |
| 2026-02-04 | $5.46 | $5.46 | 315,700 | — | — |
| 2026-02-03 | $5.38 | $5.38 | 428,900 | — | — |
| 2026-02-02 | $5.65 | $5.65 | 544,100 | — | — |
| 2026-01-30 | $5.42 | $5.42 | 419,800 | — | — |
| 2026-01-29 | $5.49 | $5.49 | 473,000 | — | — |
| 2026-01-28 | $5.40 | $5.40 | 383,600 | — | — |
| 2026-01-27 | $5.78 | $5.78 | 376,300 | — | — |
| 2026-01-26 | $5.63 | $5.63 | 442,400 | — | — |
| 2026-01-23 | $5.74 | $5.74 | 1,067,100 | — | — |
| 2026-01-22 | $6.05 | $6.05 | 3,026,800 | — | — |
| 2026-01-21 | $4.84 | $4.84 | 789,900 | — | — |
| 2026-01-20 | $4.85 | $4.85 | 398,900 | — | — |
| 2026-01-16 | $5.03 | $5.03 | 607,900 | — | — |
| 2026-01-15 | $5.13 | $5.13 | 341,300 | — | — |
| 2026-01-14 | $5.07 | $5.07 | 398,500 | — | — |
| 2026-01-13 | $5.06 | $5.06 | 374,800 | — | — |
| 2026-01-12 | $5.21 | $5.21 | 296,000 | — | — |
| 2026-01-09 | $5.26 | $5.26 | 270,900 | — | — |
| 2026-01-08 | $5.32 | $5.32 | 256,200 | — | — |
| 2026-01-07 | $5.28 | $5.28 | 327,100 | — | — |
| 2026-01-06 | $5.21 | $5.21 | 296,600 | — | — |
| 2026-01-05 | $5.24 | $5.24 | 403,100 | — | — |
| 2026-01-02 | $5.06 | $5.06 | 310,400 | — | — |