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
- 2020-07-14 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 | — | — | — | $6.37 | 94,423 |
| 2026-09-03 | — | — | — | $6.44 | 190,898 |
| 2026-09-02 | — | — | — | $6.31 | 115,866 |
| 2026-09-01 | — | — | — | $6.38 | 219,404 |
| 2026-08-31 | — | — | — | $6.54 | 139,239 |
| 2026-08-28 | — | — | — | $6.70 | 106,085 |
| 2026-08-27 | $6.65 | $6.65 | 2,434,600 | $6.80 | 204,381 |
| 2026-08-26 | $6.69 | $6.69 | 2,421,200 | $6.74 | 121,407 |
| 2026-08-25 | $6.68 | $6.68 | 3,436,500 | $6.61 | 236,256 |
| 2026-08-24 | $6.61 | $6.61 | 3,982,900 | $6.75 | 213,537 |
| 2026-08-21 | $6.80 | $6.80 | 2,780,400 | $6.83 | 165,107 |
| 2026-08-20 | $6.75 | $6.75 | 4,807,100 | $7.09 | 281,214 |
| 2026-08-19 | $7.17 | $7.17 | 4,634,500 | $7.03 | 206,374 |
| 2026-08-18 | $6.88 | $6.88 | 2,956,800 | $7.04 | 206,132 |
| 2026-08-17 | $7.22 | $7.22 | 4,432,200 | $6.91 | 200,985 |
| 2026-08-14 | $6.95 | $6.95 | 3,977,500 | $7.05 | 361,930 |
| 2026-08-13 | $7.00 | $7.00 | 4,867,200 | $7.21 | 343,775 |
| 2026-08-12 | $7.17 | $7.17 | 4,120,800 | $7.89 | 302,136 |
| 2026-08-11 | $7.65 | $7.65 | 4,744,400 | $7.37 | 286,342 |
| 2026-08-10 | $7.25 | $7.25 | 4,494,500 | $7.17 | 248,996 |
| 2026-08-07 | $7.21 | $7.21 | 6,705,400 | $6.84 | 332,528 |
| 2026-08-06 | $6.87 | $6.87 | 6,839,400 | $6.79 | 384,256 |
| 2026-08-05 | $6.87 | $6.87 | 4,447,600 | $7.18 | 226,752 |
| 2026-08-04 | $7.23 | $7.23 | 4,668,900 | $7.24 | 256,099 |
| 2026-08-03 | $7.01 | $7.01 | 5,955,200 | $6.49 | 431,044 |
| 2026-07-31 | $6.37 | $6.37 | 2,993,500 | $6.46 | 230,730 |
| 2026-07-30 | $6.35 | $6.35 | 4,009,000 | $6.05 | 265,665 |
| 2026-07-29 | $5.92 | $5.92 | 4,063,100 | $6.10 | 307,140 |
| 2026-07-28 | $6.17 | $6.17 | 3,513,100 | $5.95 | 275,324 |
| 2026-07-27 | $5.98 | $5.98 | 3,151,900 | $5.93 | 178,659 |
| 2026-07-24 | $5.85 | $5.85 | 3,863,700 | $5.96 | 218,151 |
| 2026-07-23 | $6.01 | $6.01 | 3,198,700 | $6.20 | 159,775 |
| 2026-07-22 | $6.27 | $6.27 | 2,673,600 | $6.45 | 215,640 |
| 2026-07-21 | $6.46 | $6.46 | 3,035,900 | $6.28 | 153,013 |
| 2026-07-20 | $6.09 | $6.09 | 3,181,000 | $6.02 | 157,281 |
| 2026-07-17 | $6.05 | $6.05 | 4,508,800 | — | — |
| 2026-07-16 | $6.10 | $6.10 | 7,715,800 | — | — |
| 2026-07-15 | $7.05 | $7.05 | 4,809,000 | — | — |
| 2026-07-14 | $6.76 | $6.76 | 3,198,900 | — | — |
| 2026-07-13 | $6.70 | $6.70 | 5,025,400 | — | — |
| 2026-07-10 | $7.30 | $7.30 | 2,970,100 | — | — |
| 2026-07-09 | $7.46 | $7.46 | 4,529,400 | — | — |
| 2026-07-08 | $7.28 | $7.28 | 7,419,000 | — | — |
| 2026-07-07 | $7.15 | $7.15 | 4,007,200 | — | — |
| 2026-07-06 | $7.74 | $7.74 | 3,152,900 | — | — |
| 2026-07-02 | $7.61 | $7.61 | 3,619,900 | — | — |
| 2026-07-01 | $8.01 | $8.01 | 3,267,800 | — | — |
| 2026-06-30 | $8.11 | $8.11 | 4,533,800 | — | — |
| 2026-06-29 | $7.62 | $7.62 | 5,598,500 | — | — |
| 2026-06-26 | $7.79 | $7.79 | 7,685,900 | — | — |
| 2026-06-25 | $7.90 | $7.90 | 4,082,400 | — | — |
| 2026-06-24 | $8.00 | $8.00 | 7,008,000 | — | — |
| 2026-06-23 | $8.29 | $8.29 | 4,861,600 | — | — |
| 2026-06-22 | $8.34 | $8.34 | 4,676,300 | — | — |
| 2026-06-18 | $8.70 | $8.70 | 5,796,400 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 8,570,400 | — | — |
| 2026-06-16 | $8.19 | $8.19 | 8,902,700 | — | — |
| 2026-06-15 | $8.80 | $8.80 | 7,264,200 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 8,478,300 | — | — |
| 2026-06-11 | $9.02 | $9.02 | 37,120,500 | — | — |
| 2026-06-10 | $9.89 | $9.89 | 5,605,700 | — | — |
| 2026-06-09 | $10.80 | $10.80 | 6,671,100 | — | — |
| 2026-06-08 | $12.02 | $12.02 | 4,307,700 | — | — |
| 2026-06-05 | $12.52 | $12.52 | 5,588,200 | — | — |
| 2026-06-04 | $13.95 | $13.95 | 4,404,500 | — | — |
| 2026-06-03 | $13.63 | $13.63 | 6,289,300 | — | — |
| 2026-06-02 | $12.85 | $12.85 | 3,771,600 | — | — |
| 2026-06-01 | $12.23 | $12.23 | 2,765,400 | — | — |
| 2026-05-29 | $12.39 | $12.39 | 3,645,800 | — | — |
| 2026-05-28 | $12.87 | $12.87 | 2,551,200 | — | — |
| 2026-05-27 | $12.66 | $12.66 | 4,026,600 | — | — |
| 2026-05-26 | $12.27 | $12.27 | 6,176,500 | — | — |
| 2026-05-22 | $11.32 | $11.32 | 3,915,200 | — | — |
| 2026-05-21 | $11.33 | $11.33 | 4,408,600 | — | — |
| 2026-05-20 | $11.86 | $11.86 | 4,094,200 | — | — |
| 2026-05-19 | $12.29 | $12.29 | 4,633,200 | — | — |
| 2026-05-18 | $12.83 | $12.83 | 7,729,800 | — | — |
| 2026-05-15 | $12.59 | $12.59 | 6,701,000 | — | — |
| 2026-05-14 | $12.39 | $12.39 | 15,404,900 | — | — |
| 2026-05-13 | $10.20 | $10.20 | 4,650,700 | — | — |
| 2026-05-12 | $9.76 | $9.76 | 5,010,500 | — | — |
| 2026-05-11 | $9.89 | $9.89 | 5,782,200 | — | — |
| 2026-05-08 | $9.53 | $9.53 | 5,058,500 | — | — |
| 2026-05-07 | $8.94 | $8.94 | 8,819,100 | — | — |
| 2026-05-06 | $7.62 | $7.62 | 3,782,300 | — | — |
| 2026-05-05 | $7.65 | $7.65 | 2,781,600 | — | — |
| 2026-05-04 | $7.35 | $7.35 | 3,325,000 | — | — |
| 2026-05-01 | $7.86 | $7.86 | 3,778,200 | — | — |
| 2026-04-30 | $7.48 | $7.48 | 3,420,300 | — | — |
| 2026-04-29 | $7.43 | $7.43 | 3,757,200 | — | — |
| 2026-04-28 | $7.09 | $7.09 | 2,348,500 | — | — |
| 2026-04-27 | $7.28 | $7.28 | 3,340,000 | — | — |
| 2026-04-24 | $7.27 | $7.27 | 3,199,200 | — | — |
| 2026-04-23 | $7.23 | $7.23 | 4,470,100 | — | — |
| 2026-04-22 | $7.18 | $7.18 | 3,438,700 | — | — |
| 2026-04-21 | $6.69 | $6.69 | 2,826,000 | — | — |
| 2026-04-20 | $6.94 | $6.94 | 2,079,500 | — | — |
| 2026-04-17 | $6.77 | $6.77 | 4,248,800 | — | — |
| 2026-04-16 | $6.82 | $6.82 | 2,591,400 | — | — |
| 2026-04-15 | $6.69 | $6.69 | 3,327,800 | — | — |
| 2026-04-14 | $6.73 | $6.73 | 4,928,400 | — | — |
| 2026-04-13 | $6.20 | $6.20 | 3,161,600 | — | — |
| 2026-04-10 | $5.94 | $5.94 | 3,442,300 | — | — |
| 2026-04-09 | $5.45 | $5.45 | 3,518,900 | — | — |
| 2026-04-08 | $5.52 | $5.52 | 4,459,600 | — | — |
| 2026-04-07 | $5.44 | $5.44 | 3,520,200 | — | — |
| 2026-04-06 | $5.47 | $5.47 | 4,661,700 | — | — |
| 2026-04-02 | $5.42 | $5.42 | 5,341,200 | — | — |
| 2026-04-01 | $5.11 | $5.11 | 2,697,400 | — | — |
| 2026-03-31 | $5.19 | $5.19 | 4,774,400 | — | — |
| 2026-03-30 | $5.06 | $5.06 | 4,694,400 | — | — |
| 2026-03-27 | $5.28 | $5.28 | 3,878,000 | — | — |
| 2026-03-26 | $5.47 | $5.47 | 2,932,700 | — | — |
| 2026-03-25 | $5.60 | $5.60 | 4,224,600 | — | — |
| 2026-03-24 | $5.29 | $5.29 | 6,974,600 | — | — |
| 2026-03-23 | $5.89 | $5.89 | 4,328,900 | — | — |
| 2026-03-20 | $5.79 | $5.79 | 5,030,800 | — | — |
| 2026-03-19 | $6.10 | $6.10 | 6,424,300 | — | — |
| 2026-03-18 | $5.48 | $5.48 | 5,736,600 | — | — |
| 2026-03-17 | $5.42 | $5.42 | 13,140,700 | — | — |
| 2026-03-16 | $5.81 | $5.81 | 3,324,200 | — | — |
| 2026-03-13 | $5.76 | $5.76 | 4,259,300 | — | — |
| 2026-03-12 | $5.68 | $5.68 | 4,425,000 | — | — |
| 2026-03-11 | $5.62 | $5.62 | 5,962,400 | — | — |
| 2026-03-10 | $5.85 | $5.85 | 4,359,600 | — | — |
| 2026-03-09 | $5.88 | $5.88 | 4,180,500 | — | — |
| 2026-03-06 | $6.09 | $6.09 | 3,935,900 | — | — |
| 2026-03-05 | $6.00 | $6.00 | 5,451,700 | — | — |
| 2026-03-04 | $6.20 | $6.20 | 4,459,400 | — | — |
| 2026-03-03 | $6.04 | $6.04 | 5,571,600 | — | — |
| 2026-03-02 | $6.45 | $6.45 | 6,403,400 | — | — |
| 2026-02-27 | $6.31 | $6.31 | 22,205,400 | — | — |
| 2026-02-26 | $8.12 | $8.12 | 6,460,700 | — | — |
| 2026-02-25 | $8.87 | $8.87 | 2,517,900 | — | — |
| 2026-02-24 | $8.57 | $8.57 | 3,909,700 | — | — |
| 2026-02-23 | $8.66 | $8.66 | 2,715,000 | — | — |
| 2026-02-20 | $8.99 | $8.99 | 2,176,900 | — | — |
| 2026-02-19 | $9.25 | $9.25 | 2,443,000 | — | — |
| 2026-02-18 | $8.90 | $8.90 | 4,055,400 | — | — |
| 2026-02-17 | $8.58 | $8.58 | 4,081,900 | — | — |
| 2026-02-13 | $8.69 | $8.69 | 2,537,400 | — | — |
| 2026-02-12 | $8.72 | $8.72 | 3,747,700 | — | — |
| 2026-02-11 | $9.05 | $9.05 | 3,820,800 | — | — |
| 2026-02-10 | $9.39 | $9.39 | 2,530,400 | — | — |
| 2026-02-09 | $9.59 | $9.59 | 2,491,700 | — | — |
| 2026-02-06 | $9.65 | $9.65 | 2,287,500 | — | — |
| 2026-02-05 | $9.15 | $9.15 | 3,628,800 | — | — |
| 2026-02-04 | $10.06 | $10.06 | 2,783,300 | — | — |
| 2026-02-03 | $9.87 | $9.87 | 3,037,300 | — | — |
| 2026-02-02 | $9.39 | $9.39 | 3,013,300 | — | — |
| 2026-01-30 | $9.56 | $9.56 | 3,360,900 | — | — |
| 2026-01-29 | $10.22 | $10.22 | 6,001,900 | — | — |
| 2026-01-28 | $11.35 | $11.35 | 3,297,600 | — | — |
| 2026-01-27 | $11.34 | $11.34 | 2,181,300 | — | — |
| 2026-01-26 | $11.24 | $11.24 | 2,541,300 | — | — |
| 2026-01-23 | $11.70 | $11.70 | 3,390,000 | — | — |
| 2026-01-22 | $11.99 | $11.99 | 4,401,400 | — | — |
| 2026-01-21 | $11.37 | $11.37 | 4,157,500 | — | — |
| 2026-01-20 | $11.45 | $11.45 | 4,122,800 | — | — |
| 2026-01-16 | $11.76 | $11.76 | 6,054,600 | — | — |
| 2026-01-15 | $11.11 | $11.11 | 6,114,400 | — | — |
| 2026-01-14 | $11.46 | $11.46 | 11,746,800 | — | — |
| 2026-01-13 | $10.39 | $10.39 | 4,628,700 | — | — |
| 2026-01-12 | $10.47 | $10.47 | 5,851,700 | — | — |
| 2026-01-09 | $10.03 | $10.03 | 5,854,200 | — | — |
| 2026-01-08 | $10.18 | $10.18 | 5,226,700 | — | — |
| 2026-01-07 | $9.02 | $9.02 | 2,972,500 | — | — |
| 2026-01-06 | $9.46 | $9.46 | 3,103,700 | — | — |
| 2026-01-05 | $9.23 | $9.23 | 4,286,100 | — | — |
| 2026-01-02 | $8.95 | $8.95 | 2,519,100 | — | — |