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
- 2020-10-16 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $7.16 | 65,875 |
| 2026-09-03 | — | — | — | $7.14 | 115,805 |
| 2026-09-02 | — | — | — | $7.10 | 183,681 |
| 2026-09-01 | — | — | — | $7.11 | 153,804 |
| 2026-08-31 | — | — | — | $7.12 | 110,931 |
| 2026-08-28 | — | — | — | $7.13 | 74,983 |
| 2026-08-27 | $7.13 | $7.13 | 1,087,700 | $7.13 | 43,936 |
| 2026-08-26 | $7.12 | $7.12 | 1,360,400 | $7.11 | 74,806 |
| 2026-08-25 | $7.11 | $7.11 | 1,212,400 | $7.11 | 44,870 |
| 2026-08-24 | $7.11 | $7.11 | 1,604,100 | $7.10 | 253,651 |
| 2026-08-21 | $7.11 | $7.11 | 1,007,100 | $7.10 | 69,710 |
| 2026-08-20 | $7.09 | $7.09 | 2,066,000 | $7.11 | 142,375 |
| 2026-08-19 | $7.10 | $7.10 | 4,766,400 | $7.10 | 368,061 |
| 2026-08-18 | $7.11 | $7.11 | 4,566,500 | $7.13 | 617,477 |
| 2026-08-17 | $7.13 | $7.13 | 5,260,500 | $7.13 | 327,267 |
| 2026-08-14 | $7.13 | $7.13 | 5,211,200 | $7.14 | 97,907 |
| 2026-08-13 | $7.14 | $7.14 | 3,752,700 | $7.12 | 180,984 |
| 2026-08-12 | $7.12 | $7.12 | 11,412,800 | $7.10 | 1,238,322 |
| 2026-08-11 | $7.09 | $7.09 | 5,068,900 | $7.11 | 402,707 |
| 2026-08-10 | $7.09 | $7.09 | 6,666,700 | $7.11 | 553,724 |
| 2026-08-07 | $7.10 | $7.10 | 3,933,200 | $7.12 | 196,103 |
| 2026-08-06 | $7.11 | $7.11 | 2,981,800 | $7.13 | 47,097 |
| 2026-08-05 | $7.12 | $7.12 | 4,017,300 | $7.13 | 235,004 |
| 2026-08-04 | $7.13 | $7.13 | 5,914,300 | $7.11 | 256,252 |
| 2026-08-03 | $7.11 | $7.11 | 11,848,100 | $7.17 | 417,428 |
| 2026-07-31 | $7.17 | $7.17 | 6,668,200 | $7.17 | 345,365 |
| 2026-07-30 | $7.16 | $7.16 | 7,940,400 | $7.15 | 291,115 |
| 2026-07-29 | $7.12 | $7.12 | 12,176,300 | $7.15 | 650,045 |
| 2026-07-28 | $7.15 | $7.15 | 3,301,900 | $7.13 | 275,596 |
| 2026-07-27 | $7.12 | $7.12 | 2,643,100 | $7.13 | 60,772 |
| 2026-07-24 | $7.12 | $7.12 | 1,343,200 | $7.13 | 97,128 |
| 2026-07-23 | $7.12 | $7.12 | 2,534,600 | $7.12 | 112,917 |
| 2026-07-22 | $7.12 | $7.12 | 1,470,200 | $7.11 | 75,519 |
| 2026-07-21 | $7.12 | $7.12 | 2,571,400 | $7.13 | 213,586 |
| 2026-07-20 | $7.13 | $7.13 | 3,388,600 | $7.11 | 93,789 |
| 2026-07-17 | $7.12 | $7.12 | 3,506,400 | — | — |
| 2026-07-16 | $7.09 | $7.09 | 3,212,800 | — | — |
| 2026-07-15 | $7.11 | $7.11 | 2,135,500 | — | — |
| 2026-07-14 | $7.10 | $7.10 | 2,434,600 | — | — |
| 2026-07-13 | $7.10 | $7.10 | 1,872,700 | — | — |
| 2026-07-10 | $7.10 | $7.10 | 3,653,500 | — | — |
| 2026-07-09 | $7.09 | $7.09 | 4,193,900 | — | — |
| 2026-07-08 | $7.09 | $7.08 | 3,736,300 | — | — |
| 2026-07-07 | $7.10 | $7.10 | 3,800,400 | — | — |
| 2026-07-06 | $7.13 | $7.13 | 2,290,300 | — | — |
| 2026-07-02 | $7.09 | $7.09 | 2,156,500 | — | — |
| 2026-07-01 | $7.09 | $7.09 | 3,407,800 | — | — |
| 2026-06-30 | $7.12 | $7.12 | 4,158,500 | — | — |
| 2026-06-29 | $7.09 | $7.09 | 5,231,600 | — | — |
| 2026-06-26 | $7.13 | $7.13 | 9,802,500 | — | — |
| 2026-06-25 | $7.04 | $7.04 | 4,206,500 | — | — |
| 2026-06-24 | $7.09 | $7.09 | 5,463,700 | — | — |
| 2026-06-23 | $7.06 | $7.06 | 6,395,100 | — | — |
| 2026-06-22 | $7.02 | $7.02 | 5,091,900 | — | — |
| 2026-06-18 | $7.02 | $7.02 | 13,763,200 | — | — |
| 2026-06-17 | $7.02 | $7.02 | 8,751,300 | — | — |
| 2026-06-16 | $7.02 | $7.02 | 18,802,300 | — | — |
| 2026-06-15 | $7.03 | $7.03 | 78,628,200 | — | — |
| 2026-06-12 | $6.75 | $6.75 | 9,345,700 | — | — |
| 2026-06-11 | $6.75 | $6.75 | 8,840,100 | — | — |
| 2026-06-10 | $6.67 | $6.67 | 15,437,300 | — | — |
| 2026-06-09 | $6.39 | $6.39 | 52,022,800 | — | — |
| 2026-06-08 | $5.14 | $5.14 | 2,381,300 | — | — |
| 2026-06-05 | $5.04 | $5.04 | 3,423,900 | — | — |
| 2026-06-04 | $5.13 | $5.13 | 6,515,200 | — | — |
| 2026-06-03 | $5.09 | $5.09 | 4,651,700 | — | — |
| 2026-06-02 | $5.35 | $5.35 | 8,743,400 | — | — |
| 2026-06-01 | $5.43 | $5.43 | 5,928,400 | — | — |
| 2026-05-29 | $5.20 | $5.20 | 4,328,100 | — | — |
| 2026-05-28 | $5.10 | $5.10 | 4,053,000 | — | — |
| 2026-05-27 | $4.99 | $4.99 | 3,593,400 | — | — |
| 2026-05-26 | $4.95 | $4.95 | 3,094,200 | — | — |
| 2026-05-22 | $4.94 | $4.94 | 4,075,600 | — | — |
| 2026-05-21 | $5.00 | $5.00 | 2,816,000 | — | — |
| 2026-05-20 | $4.96 | $4.96 | 2,475,700 | — | — |
| 2026-05-19 | $4.80 | $4.80 | 3,217,800 | — | — |
| 2026-05-18 | $4.80 | $4.80 | 3,468,800 | — | — |
| 2026-05-15 | $4.60 | $4.60 | 4,807,100 | — | — |
| 2026-05-14 | $4.87 | $4.87 | 4,471,300 | — | — |
| 2026-05-13 | $4.93 | $4.93 | 4,439,900 | — | — |
| 2026-05-12 | $5.12 | $5.12 | 5,701,500 | — | — |
| 2026-05-11 | $5.11 | $5.11 | 5,861,200 | — | — |
| 2026-05-08 | $5.16 | $5.16 | 8,387,900 | — | — |
| 2026-05-07 | $5.06 | $5.06 | 8,177,700 | — | — |
| 2026-05-06 | $4.86 | $4.86 | 4,135,600 | — | — |
| 2026-05-05 | $4.91 | $4.91 | 3,521,200 | — | — |
| 2026-05-04 | $5.01 | $5.01 | 4,815,000 | — | — |
| 2026-05-01 | $5.04 | $5.04 | 2,024,400 | — | — |
| 2026-04-30 | $4.98 | $4.98 | 2,584,800 | — | — |
| 2026-04-29 | $5.05 | $5.05 | 3,091,700 | — | — |
| 2026-04-28 | $5.18 | $5.18 | 1,627,800 | — | — |
| 2026-04-27 | $5.10 | $5.10 | 1,963,200 | — | — |
| 2026-04-24 | $5.11 | $5.11 | 2,198,800 | — | — |
| 2026-04-23 | $4.92 | $4.92 | 2,464,000 | — | — |
| 2026-04-22 | $5.20 | $5.20 | 1,938,200 | — | — |
| 2026-04-21 | $5.17 | $5.17 | 1,850,000 | — | — |
| 2026-04-20 | $5.20 | $5.20 | 4,180,600 | — | — |
| 2026-04-17 | $5.27 | $5.27 | 2,134,100 | — | — |
| 2026-04-16 | $5.17 | $5.17 | 2,957,600 | — | — |
| 2026-04-15 | $5.13 | $5.13 | 2,238,400 | — | — |