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 — 2026
| 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 | — | — |
| 2026-04-14 | $4.97 | $4.97 | 1,785,900 | — | — |
| 2026-04-13 | $4.81 | $4.81 | 2,263,400 | — | — |
| 2026-04-10 | $4.64 | $4.64 | 2,998,800 | — | — |
| 2026-04-09 | $4.56 | $4.56 | 7,256,300 | — | — |
| 2026-04-08 | $4.65 | $4.65 | 4,970,700 | — | — |
| 2026-04-07 | $4.81 | $4.81 | 2,402,100 | — | — |
| 2026-04-06 | $4.92 | $4.92 | 2,177,200 | — | — |
| 2026-04-02 | $4.92 | $4.92 | 2,424,700 | — | — |
| 2026-04-01 | $4.83 | $4.83 | 2,828,100 | — | — |
| 2026-03-31 | $4.83 | $4.83 | 2,810,700 | — | — |
| 2026-03-30 | $4.77 | $4.77 | 2,521,200 | — | — |
| 2026-03-27 | $4.78 | $4.78 | 2,222,500 | — | — |
| 2026-03-26 | $4.99 | $4.99 | 3,261,300 | — | — |
| 2026-03-25 | $4.89 | $4.89 | 3,651,400 | — | — |
| 2026-03-24 | $4.73 | $4.73 | 2,909,700 | — | — |
| 2026-03-23 | $4.79 | $4.79 | 4,509,500 | — | — |
| 2026-03-20 | $4.47 | $4.47 | 6,631,400 | — | — |
| 2026-03-19 | $4.55 | $4.55 | 7,377,300 | — | — |
| 2026-03-18 | $4.63 | $4.63 | 3,369,800 | — | — |
| 2026-03-17 | $4.74 | $4.74 | 4,068,700 | — | — |
| 2026-03-16 | $4.59 | $4.59 | 4,038,600 | — | — |
| 2026-03-13 | $4.54 | $4.54 | 4,208,100 | — | — |
| 2026-03-12 | $4.43 | $4.43 | 11,110,700 | — | — |
| 2026-03-11 | $4.63 | $4.63 | 3,499,100 | — | — |
| 2026-03-10 | $4.67 | $4.67 | 3,835,200 | — | — |
| 2026-03-09 | $4.71 | $4.71 | 4,963,000 | — | — |
| 2026-03-06 | $4.70 | $4.70 | 3,497,300 | — | — |
| 2026-03-05 | $4.85 | $4.85 | 5,274,600 | — | — |
| 2026-03-04 | $4.78 | $4.78 | 3,495,000 | — | — |
| 2026-03-03 | $4.59 | $4.59 | 3,613,200 | — | — |
| 2026-03-02 | $4.58 | $4.58 | 4,332,000 | — | — |
| 2026-02-27 | $4.32 | $4.32 | 6,664,200 | — | — |
| 2026-02-26 | $4.27 | $4.27 | 9,779,100 | — | — |
| 2026-02-25 | $5.24 | $5.24 | 3,785,700 | — | — |
| 2026-02-24 | $5.03 | $5.03 | 4,652,100 | — | — |
| 2026-02-23 | $4.94 | $4.94 | 6,359,500 | — | — |
| 2026-02-20 | $5.41 | $5.41 | 2,463,600 | — | — |
| 2026-02-19 | $5.42 | $5.42 | 2,957,900 | — | — |
| 2026-02-18 | $5.53 | $5.53 | 2,475,200 | — | — |
| 2026-02-17 | $5.35 | $5.35 | 2,979,300 | — | — |
| 2026-02-13 | $5.40 | $5.40 | 3,773,000 | — | — |
| 2026-02-12 | $5.38 | $5.38 | 4,455,000 | — | — |
| 2026-02-11 | $5.89 | $5.89 | 3,272,800 | — | — |
| 2026-02-10 | $6.00 | $6.00 | 3,106,400 | — | — |
| 2026-02-09 | $6.08 | $6.08 | 3,684,500 | — | — |
| 2026-02-06 | $6.33 | $6.33 | 5,152,300 | — | — |
| 2026-02-05 | $5.90 | $5.90 | 6,177,300 | — | — |
| 2026-02-04 | $6.04 | $6.04 | 5,412,300 | — | — |
| 2026-02-03 | $5.93 | $5.93 | 4,785,600 | — | — |
| 2026-02-02 | $6.10 | $6.10 | 5,112,900 | — | — |
| 2026-01-30 | $6.39 | $6.39 | 6,316,600 | — | — |
| 2026-01-29 | $6.43 | $6.43 | 6,478,700 | — | — |
| 2026-01-28 | $6.30 | $6.30 | 6,202,200 | — | — |
| 2026-01-27 | $6.40 | $6.40 | 8,635,800 | — | — |
| 2026-01-26 | $6.09 | $6.09 | 6,075,400 | — | — |
| 2026-01-23 | $6.16 | $6.16 | 8,388,100 | — | — |
| 2026-01-22 | $5.94 | $5.94 | 7,459,200 | — | — |
| 2026-01-21 | $5.47 | $5.47 | 3,608,700 | — | — |
| 2026-01-20 | $5.34 | $5.34 | 4,076,200 | — | — |
| 2026-01-16 | $5.39 | $5.39 | 3,859,600 | — | — |
| 2026-01-15 | $5.40 | $5.40 | 3,861,400 | — | — |
| 2026-01-14 | $5.30 | $5.30 | 4,821,000 | — | — |
| 2026-01-13 | $5.26 | $5.26 | 2,685,600 | — | — |
| 2026-01-12 | $5.43 | $5.43 | 2,463,800 | — | — |
| 2026-01-09 | $5.44 | $5.44 | 3,123,500 | — | — |
| 2026-01-08 | $5.40 | $5.40 | 3,083,600 | — | — |
| 2026-01-07 | $5.44 | $5.44 | 2,151,200 | — | — |
| 2026-01-06 | $5.47 | $5.47 | 3,150,500 | — | — |
| 2026-01-05 | $5.45 | $5.45 | 2,934,900 | — | — |
| 2026-01-02 | $5.44 | $5.44 | 2,614,800 | — | — |