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
- 2019-10-29 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 | — | — | — | $6.86 | 541 |
| 2026-09-03 | — | — | — | $6.83 | 1,223 |
| 2026-09-02 | — | — | — | $6.85 | 2,076 |
| 2026-09-01 | — | — | — | $7.00 | 5,246 |
| 2026-08-31 | — | — | — | $6.90 | 2,211 |
| 2026-08-28 | — | — | — | $6.86 | 679 |
| 2026-08-27 | $6.96 | $6.96 | 48,400 | $7.09 | 2,305 |
| 2026-08-26 | $7.11 | $7.11 | 263,100 | $6.89 | 5,021 |
| 2026-08-25 | $6.81 | $6.81 | 145,800 | $6.80 | 7,086 |
| 2026-08-24 | $6.80 | $6.80 | 56,400 | $6.92 | 2,380 |
| 2026-08-21 | $6.79 | $6.79 | 74,800 | $6.96 | 5,158 |
| 2026-08-20 | $6.65 | $6.65 | 70,500 | $6.97 | 3,097 |
| 2026-08-19 | $7.08 | $7.08 | 129,800 | $7.23 | 4,396 |
| 2026-08-18 | $7.00 | $7.00 | 262,600 | $6.83 | 8,149 |
| 2026-08-17 | $6.55 | $6.55 | 120,900 | $6.75 | 4,665 |
| 2026-08-14 | $6.63 | $6.63 | 100,400 | $6.73 | 3,855 |
| 2026-08-13 | $6.67 | $6.67 | 109,900 | $6.98 | 2,259 |
| 2026-08-12 | $6.93 | $6.93 | 116,900 | $6.99 | 3,694 |
| 2026-08-11 | $6.98 | $6.98 | 124,100 | $7.21 | 2,902 |
| 2026-08-10 | $7.34 | $7.34 | 54,600 | $7.43 | 2,209 |
| 2026-08-07 | $7.41 | $7.41 | 129,300 | $7.38 | 2,484 |
| 2026-08-06 | $7.94 | $7.94 | 87,900 | $7.85 | 7,315 |
| 2026-08-05 | $7.99 | $7.99 | 98,900 | $8.24 | 5,675 |
| 2026-08-04 | $8.36 | $8.36 | 102,600 | $8.27 | 12,733 |
| 2026-08-03 | $8.24 | $8.24 | 225,200 | $7.37 | 14,189 |
| 2026-07-31 | $7.38 | $7.38 | 32,800 | $7.35 | 1,746 |
| 2026-07-30 | $7.25 | $7.25 | 31,000 | $7.39 | 1,747 |
| 2026-07-29 | $7.24 | $7.24 | 246,400 | $7.12 | 4,234 |
| 2026-07-28 | $7.25 | $7.25 | 81,100 | $7.44 | 6,524 |
| 2026-07-27 | $7.33 | $7.33 | 594,500 | $7.07 | 13,083 |
| 2026-07-24 | $7.26 | $7.26 | 272,400 | $6.89 | 10,108 |
| 2026-07-23 | $6.85 | $6.85 | 13,500 | $6.84 | 626 |
| 2026-07-22 | $6.99 | $6.99 | 23,300 | $6.87 | 1,408 |
| 2026-07-21 | $6.91 | $6.91 | 51,300 | $6.84 | 1,048 |
| 2026-07-20 | $6.81 | $6.81 | 50,700 | $6.83 | 3,533 |
| 2026-07-17 | $6.85 | $6.85 | 33,800 | — | — |
| 2026-07-16 | $6.78 | $6.78 | 62,000 | — | — |
| 2026-07-15 | $6.96 | $6.96 | 73,400 | — | — |
| 2026-07-14 | $7.10 | $7.10 | 67,000 | — | — |
| 2026-07-13 | $7.15 | $7.15 | 89,900 | — | — |
| 2026-07-10 | $7.04 | $7.04 | 61,500 | — | — |
| 2026-07-09 | $7.33 | $7.33 | 212,300 | — | — |
| 2026-07-08 | $7.55 | $7.55 | 19,400 | — | — |
| 2026-07-07 | $7.44 | $7.44 | 122,400 | — | — |
| 2026-07-06 | $7.37 | $7.37 | 294,600 | — | — |
| 2026-07-02 | $6.81 | $6.81 | 23,200 | — | — |
| 2026-07-01 | $6.75 | $6.75 | 36,000 | — | — |
| 2026-06-30 | $6.65 | $6.65 | 76,000 | — | — |
| 2026-06-29 | $6.59 | $6.59 | 29,400 | — | — |
| 2026-06-26 | $6.50 | $6.50 | 13,600 | — | — |
| 2026-06-25 | $6.37 | $6.37 | 35,500 | — | — |
| 2026-06-24 | $6.51 | $6.51 | 32,800 | — | — |
| 2026-06-23 | $6.52 | $6.52 | 46,500 | — | — |
| 2026-06-22 | $6.54 | $6.54 | 76,800 | — | — |
| 2026-06-18 | $6.87 | $6.87 | 88,500 | — | — |
| 2026-06-17 | $6.57 | $6.57 | 91,700 | — | — |
| 2026-06-16 | $6.73 | $6.73 | 109,800 | — | — |
| 2026-06-15 | $6.71 | $6.71 | 70,000 | — | — |
| 2026-06-12 | $6.63 | $6.62 | 4,900 | — | — |
| 2026-06-11 | $6.65 | $6.65 | 33,400 | — | — |
| 2026-06-10 | $6.71 | $6.71 | 20,200 | — | — |
| 2026-06-09 | $6.82 | $6.82 | 60,800 | — | — |
| 2026-06-08 | $6.57 | $6.57 | 16,500 | — | — |
| 2026-06-05 | $6.66 | $6.66 | 107,700 | — | — |
| 2026-06-04 | $6.79 | $6.79 | 111,600 | — | — |
| 2026-06-03 | $6.55 | $6.55 | 39,900 | — | — |
| 2026-06-02 | $6.48 | $6.48 | 94,900 | — | — |
| 2026-06-01 | $6.67 | $6.67 | 55,400 | — | — |
| 2026-05-29 | $6.81 | $6.81 | 28,300 | — | — |
| 2026-05-28 | $6.90 | $6.90 | 30,100 | — | — |
| 2026-05-27 | $6.87 | $6.87 | 45,300 | — | — |
| 2026-05-26 | $6.77 | $6.77 | 135,000 | — | — |
| 2026-05-22 | $6.83 | $6.83 | 31,900 | — | — |
| 2026-05-21 | $6.97 | $6.97 | 49,700 | — | — |
| 2026-05-20 | $6.92 | $6.92 | 66,600 | — | — |
| 2026-05-19 | $6.73 | $6.73 | 38,500 | — | — |
| 2026-05-18 | $6.89 | $6.89 | 55,000 | — | — |
| 2026-05-15 | $6.97 | $6.97 | 57,900 | — | — |
| 2026-05-14 | $7.20 | $7.20 | 41,900 | — | — |
| 2026-05-13 | $7.10 | $7.10 | 55,400 | — | — |
| 2026-05-12 | $7.14 | $7.14 | 64,700 | — | — |
| 2026-05-11 | $7.25 | $7.25 | 146,200 | — | — |
| 2026-05-08 | $6.85 | $6.85 | 189,300 | — | — |
| 2026-05-07 | $7.16 | $7.16 | 74,400 | — | — |
| 2026-05-06 | $7.22 | $7.22 | 55,600 | — | — |
| 2026-05-05 | $7.27 | $7.27 | 150,900 | — | — |
| 2026-05-04 | $6.70 | $6.70 | 91,300 | — | — |
| 2026-05-01 | $6.86 | $6.86 | 63,400 | — | — |
| 2026-04-30 | $6.70 | $6.70 | 49,400 | — | — |
| 2026-04-29 | $6.55 | $6.55 | 34,600 | — | — |
| 2026-04-28 | $6.70 | $6.70 | 34,700 | — | — |
| 2026-04-27 | $6.75 | $6.75 | 20,700 | — | — |
| 2026-04-24 | $6.99 | $6.99 | 185,600 | — | — |
| 2026-04-23 | $6.75 | $6.75 | 47,800 | — | — |
| 2026-04-22 | $6.89 | $6.89 | 114,000 | — | — |
| 2026-04-21 | $6.84 | $6.84 | 89,600 | — | — |
| 2026-04-20 | $7.15 | $7.15 | 177,300 | — | — |
| 2026-04-17 | $6.65 | $6.65 | 117,900 | — | — |
| 2026-04-16 | $6.62 | $6.62 | 81,000 | — | — |
| 2026-04-15 | $6.42 | $6.42 | 90,700 | — | — |
| 2026-04-14 | $6.26 | $6.26 | 114,700 | — | — |
| 2026-04-13 | $6.27 | $6.27 | 46,200 | — | — |
| 2026-04-10 | $5.95 | $5.95 | 251,200 | — | — |
| 2026-04-09 | $6.44 | $6.44 | 30,700 | — | — |
| 2026-04-08 | $6.49 | $6.49 | 39,000 | — | — |
| 2026-04-07 | $6.38 | $6.38 | 54,400 | — | — |
| 2026-04-06 | $6.56 | $6.56 | 191,900 | — | — |
| 2026-04-02 | $6.43 | $6.43 | 39,500 | — | — |
| 2026-04-01 | $6.53 | $6.53 | 98,100 | — | — |
| 2026-03-31 | $6.48 | $6.48 | 168,900 | — | — |
| 2026-03-30 | $5.95 | $5.95 | 104,400 | — | — |
| 2026-03-27 | $6.19 | $6.19 | 235,900 | — | — |
| 2026-03-26 | $6.30 | $6.30 | 1,148,400 | — | — |
| 2026-03-25 | $5.82 | $5.82 | 604,100 | — | — |
| 2026-03-24 | $5.15 | $5.15 | 124,600 | — | — |
| 2026-03-23 | $5.40 | $5.40 | 308,100 | — | — |
| 2026-03-20 | $5.06 | $5.06 | 189,600 | — | — |
| 2026-03-19 | $5.16 | $5.16 | 302,600 | — | — |
| 2026-03-18 | $5.47 | $5.47 | 155,100 | — | — |
| 2026-03-17 | $5.85 | $5.85 | 82,400 | — | — |
| 2026-03-16 | $5.71 | $5.71 | 262,000 | — | — |
| 2026-03-13 | $5.51 | $5.51 | 303,900 | — | — |
| 2026-03-12 | $5.55 | $5.55 | 336,200 | — | — |
| 2026-03-11 | $5.61 | $5.61 | 237,900 | — | — |
| 2026-03-10 | $5.41 | $5.41 | 422,300 | — | — |
| 2026-03-09 | $5.23 | $5.23 | 827,900 | — | — |
| 2026-03-06 | $5.31 | $5.31 | 1,983,500 | — | — |
| 2026-03-05 | $7.49 | $7.49 | 92,100 | — | — |
| 2026-03-04 | $7.48 | $7.48 | 48,300 | — | — |
| 2026-03-03 | $7.28 | $7.27 | 58,600 | — | — |
| 2026-03-02 | $7.46 | $7.46 | 139,000 | — | — |
| 2026-02-27 | $7.61 | $7.61 | 107,600 | — | — |
| 2026-02-26 | $7.78 | $7.78 | 200,900 | — | — |
| 2026-02-25 | $7.40 | $7.40 | 115,400 | — | — |
| 2026-02-24 | $7.15 | $7.15 | 80,600 | — | — |
| 2026-02-23 | $7.15 | $7.15 | 67,500 | — | — |
| 2026-02-20 | $6.96 | $6.96 | 66,200 | — | — |
| 2026-02-19 | $6.98 | $6.98 | 46,100 | — | — |
| 2026-02-18 | $7.02 | $7.02 | 106,900 | — | — |
| 2026-02-17 | $6.68 | $6.68 | 65,500 | — | — |
| 2026-02-13 | $6.60 | $6.60 | 202,300 | — | — |
| 2026-02-12 | $6.23 | $6.23 | 110,800 | — | — |
| 2026-02-11 | $6.44 | $6.44 | 274,200 | — | — |
| 2026-02-10 | $6.36 | $6.36 | 297,700 | — | — |
| 2026-02-09 | $6.50 | $6.50 | 84,400 | — | — |
| 2026-02-06 | $6.49 | $6.49 | 97,200 | — | — |
| 2026-02-05 | $6.32 | $6.32 | 213,400 | — | — |
| 2026-02-04 | $6.82 | $6.82 | 386,400 | — | — |
| 2026-02-03 | $7.06 | $7.06 | 333,000 | — | — |
| 2026-02-02 | $7.76 | $7.76 | 260,600 | — | — |
| 2026-01-30 | $7.50 | $7.50 | 83,200 | — | — |
| 2026-01-29 | $7.48 | $7.48 | 113,000 | — | — |
| 2026-01-28 | $7.58 | $7.58 | 96,600 | — | — |
| 2026-01-27 | $7.76 | $7.76 | 109,000 | — | — |
| 2026-01-26 | $7.80 | $7.80 | 98,700 | — | — |
| 2026-01-23 | $7.96 | $7.96 | 310,100 | — | — |
| 2026-01-22 | $7.73 | $7.73 | 89,000 | — | — |
| 2026-01-21 | $8.00 | $8.00 | 94,000 | — | — |
| 2026-01-20 | $7.88 | $7.88 | 176,300 | — | — |
| 2026-01-16 | $8.22 | $8.22 | 118,600 | — | — |
| 2026-01-15 | $8.34 | $8.34 | 498,600 | — | — |
| 2026-01-14 | $7.62 | $7.62 | 470,200 | — | — |
| 2026-01-13 | $8.38 | $8.38 | 673,700 | — | — |
| 2026-01-12 | $8.65 | $8.65 | 489,300 | — | — |
| 2026-01-09 | $8.44 | $8.44 | 99,200 | — | — |
| 2026-01-08 | $8.48 | $8.48 | 320,500 | — | — |
| 2026-01-07 | $8.21 | $8.21 | 352,400 | — | — |
| 2026-01-06 | $7.73 | $7.73 | 100,300 | — | — |
| 2026-01-05 | $7.77 | $7.77 | 165,100 | — | — |
| 2026-01-02 | $7.66 | $7.66 | 171,700 | — | — |