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
- 2020-10-09 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 | — | — | — | $6.65 | 17,955 |
| 2026-09-03 | — | — | — | $6.69 | 14,702 |
| 2026-09-02 | — | — | — | $6.29 | 17,269 |
| 2026-09-01 | — | — | — | $6.36 | 9,334 |
| 2026-08-31 | — | — | — | $6.60 | 12,114 |
| 2026-08-28 | — | — | — | $6.82 | 8,627 |
| 2026-08-27 | $6.72 | $6.72 | 384,700 | $6.90 | 11,294 |
| 2026-08-26 | $6.78 | $6.78 | 227,300 | $6.78 | 7,501 |
| 2026-08-25 | $6.82 | $6.82 | 214,000 | $6.62 | 6,951 |
| 2026-08-24 | $6.65 | $6.65 | 349,700 | $6.93 | 15,299 |
| 2026-08-21 | $6.87 | $6.87 | 344,400 | $6.66 | 13,647 |
| 2026-08-20 | $6.59 | $6.59 | 263,200 | $6.78 | 12,676 |
| 2026-08-19 | $6.74 | $6.74 | 331,300 | $6.67 | 13,364 |
| 2026-08-18 | $6.52 | $6.52 | 449,900 | $6.82 | 22,743 |
| 2026-08-17 | $6.71 | $6.71 | 525,800 | $6.68 | 25,337 |
| 2026-08-14 | $6.64 | $6.64 | 1,647,000 | $7.37 | 46,408 |
| 2026-08-13 | $7.91 | $7.91 | 853,300 | $6.76 | 27,184 |
| 2026-08-12 | $6.87 | $6.87 | 445,800 | $6.89 | 12,173 |
| 2026-08-11 | $6.89 | $6.89 | 411,400 | $7.34 | 14,362 |
| 2026-08-10 | $7.14 | $7.14 | 308,300 | $7.16 | 9,269 |
| 2026-08-07 | $7.32 | $7.32 | 289,100 | $7.60 | 8,022 |
| 2026-08-06 | $7.52 | $7.52 | 401,100 | $8.00 | 19,704 |
| 2026-08-05 | $8.03 | $8.03 | 309,200 | $7.93 | 11,147 |
| 2026-08-04 | $7.90 | $7.90 | 245,900 | $7.79 | 13,347 |
| 2026-08-03 | $7.84 | $7.84 | 245,200 | $8.23 | 10,937 |
| 2026-07-31 | $8.08 | $8.08 | 226,600 | $8.29 | 4,353 |
| 2026-07-30 | $8.47 | $8.47 | 211,200 | $8.48 | 6,369 |
| 2026-07-29 | $8.64 | $8.64 | 327,100 | $8.66 | 22,141 |
| 2026-07-28 | $9.03 | $9.03 | 297,000 | $8.80 | 7,312 |
| 2026-07-27 | $8.58 | $8.58 | 280,200 | $8.08 | 12,486 |
| 2026-07-24 | $7.95 | $7.95 | 192,900 | $7.89 | 8,597 |
| 2026-07-23 | $7.75 | $7.75 | 310,400 | $7.75 | 16,662 |
| 2026-07-22 | $7.89 | $7.89 | 155,300 | $8.16 | 10,031 |
| 2026-07-21 | $8.13 | $8.13 | 243,500 | $8.25 | 10,280 |
| 2026-07-20 | $8.17 | $8.17 | 177,400 | $8.15 | 11,040 |
| 2026-07-17 | $8.15 | $8.15 | 168,000 | — | — |
| 2026-07-16 | $8.45 | $8.45 | 142,200 | — | — |
| 2026-07-15 | $8.47 | $8.47 | 305,600 | — | — |
| 2026-07-14 | $8.02 | $8.02 | 179,200 | — | — |
| 2026-07-13 | $8.16 | $8.16 | 170,500 | — | — |
| 2026-07-10 | $8.07 | $8.07 | 188,600 | — | — |
| 2026-07-09 | $7.90 | $7.90 | 171,300 | — | — |
| 2026-07-08 | $7.77 | $7.77 | 207,000 | — | — |
| 2026-07-07 | $8.08 | $8.08 | 203,200 | — | — |
| 2026-07-06 | $8.37 | $8.37 | 271,100 | — | — |
| 2026-07-02 | $8.41 | $8.41 | 392,200 | — | — |
| 2026-07-01 | $7.88 | $7.88 | 371,300 | — | — |
| 2026-06-30 | $7.47 | $7.47 | 251,800 | — | — |
| 2026-06-29 | $7.37 | $7.37 | 376,600 | — | — |
| 2026-06-26 | $7.42 | $7.42 | 895,600 | — | — |
| 2026-06-25 | $6.63 | $6.63 | 209,900 | — | — |
| 2026-06-24 | $6.75 | $6.75 | 337,400 | — | — |
| 2026-06-23 | $6.55 | $6.55 | 321,100 | — | — |
| 2026-06-22 | $6.68 | $6.68 | 263,500 | — | — |
| 2026-06-18 | $6.78 | $6.78 | 417,500 | — | — |
| 2026-06-17 | $6.81 | $6.81 | 238,100 | — | — |
| 2026-06-16 | $7.19 | $7.19 | 203,200 | — | — |
| 2026-06-15 | $6.95 | $6.95 | 239,400 | — | — |
| 2026-06-12 | $7.10 | $7.10 | 218,800 | — | — |
| 2026-06-11 | $6.97 | $6.97 | 346,600 | — | — |
| 2026-06-10 | $6.87 | $6.87 | 225,200 | — | — |
| 2026-06-09 | $7.04 | $7.04 | 227,900 | — | — |
| 2026-06-08 | $6.87 | $6.87 | 231,400 | — | — |
| 2026-06-05 | $6.90 | $6.90 | 356,900 | — | — |
| 2026-06-04 | $7.23 | $7.23 | 221,400 | — | — |
| 2026-06-03 | $7.23 | $7.23 | 540,900 | — | — |
| 2026-06-02 | $7.45 | $7.45 | 246,300 | — | — |
| 2026-06-01 | $8.07 | $8.07 | 351,400 | — | — |
| 2026-05-29 | $7.73 | $7.73 | 264,100 | — | — |
| 2026-05-28 | $7.65 | $7.65 | 284,700 | — | — |
| 2026-05-27 | $7.79 | $7.79 | 352,400 | — | — |
| 2026-05-26 | $7.56 | $7.56 | 452,100 | — | — |
| 2026-05-22 | $7.47 | $7.47 | 305,100 | — | — |
| 2026-05-21 | $7.33 | $7.33 | 548,400 | — | — |
| 2026-05-20 | $7.09 | $7.09 | 560,900 | — | — |
| 2026-05-19 | $6.90 | $6.90 | 434,200 | — | — |
| 2026-05-18 | $7.48 | $7.48 | 365,300 | — | — |
| 2026-05-15 | $7.71 | $7.71 | 555,200 | — | — |
| 2026-05-14 | $8.15 | $8.15 | 585,800 | — | — |
| 2026-05-13 | $9.34 | $9.34 | 538,300 | — | — |
| 2026-05-12 | $8.69 | $8.69 | 288,900 | — | — |
| 2026-05-11 | $8.72 | $8.72 | 274,500 | — | — |
| 2026-05-08 | $9.28 | $9.28 | 221,400 | — | — |
| 2026-05-07 | $9.40 | $9.40 | 258,200 | — | — |
| 2026-05-06 | $9.26 | $9.26 | 218,000 | — | — |
| 2026-05-05 | $9.12 | $9.12 | 234,800 | — | — |
| 2026-05-04 | $9.09 | $9.09 | 280,300 | — | — |
| 2026-05-01 | $9.41 | $9.41 | 290,800 | — | — |
| 2026-04-30 | $9.04 | $9.04 | 224,000 | — | — |
| 2026-04-29 | $8.97 | $8.97 | 199,100 | — | — |
| 2026-04-28 | $9.02 | $9.02 | 232,000 | — | — |
| 2026-04-27 | $8.80 | $8.80 | 216,100 | — | — |
| 2026-04-24 | $8.71 | $8.71 | 200,700 | — | — |
| 2026-04-23 | $8.56 | $8.56 | 231,000 | — | — |
| 2026-04-22 | $9.24 | $9.24 | 237,400 | — | — |
| 2026-04-21 | $9.01 | $9.01 | 293,400 | — | — |
| 2026-04-20 | $9.18 | $9.18 | 407,500 | — | — |
| 2026-04-17 | $8.85 | $8.85 | 360,600 | — | — |
| 2026-04-16 | $8.62 | $8.62 | 314,500 | — | — |
| 2026-04-15 | $8.49 | $8.49 | 381,800 | — | — |
| 2026-04-14 | $8.25 | $8.25 | 354,700 | — | — |
| 2026-04-13 | $7.91 | $7.91 | 437,000 | — | — |
| 2026-04-10 | $7.40 | $7.40 | 447,000 | — | — |
| 2026-04-09 | $7.34 | $7.34 | 492,700 | — | — |
| 2026-04-08 | $7.19 | $7.19 | 566,300 | — | — |
| 2026-04-07 | $6.55 | $6.55 | 620,600 | — | — |
| 2026-04-06 | $6.81 | $6.81 | 360,600 | — | — |
| 2026-04-02 | $6.84 | $6.84 | 455,300 | — | — |
| 2026-04-01 | $6.71 | $6.71 | 435,500 | — | — |
| 2026-03-31 | $6.81 | $6.81 | 339,100 | — | — |
| 2026-03-30 | $6.67 | $6.67 | 320,400 | — | — |
| 2026-03-27 | $6.62 | $6.62 | 288,600 | — | — |
| 2026-03-26 | $6.88 | $6.88 | 192,200 | — | — |
| 2026-03-25 | $6.87 | $6.87 | 210,200 | — | — |
| 2026-03-24 | $6.96 | $6.96 | 329,700 | — | — |
| 2026-03-23 | $7.13 | $7.13 | 472,200 | — | — |
| 2026-03-20 | $6.91 | $6.91 | 513,200 | — | — |
| 2026-03-19 | $6.93 | $6.93 | 271,800 | — | — |
| 2026-03-18 | $6.98 | $6.98 | 234,000 | — | — |
| 2026-03-17 | $7.23 | $7.23 | 349,400 | — | — |
| 2026-03-16 | $6.99 | $6.99 | 260,100 | — | — |
| 2026-03-13 | $6.92 | $6.92 | 402,800 | — | — |
| 2026-03-12 | $6.99 | $6.99 | 323,100 | — | — |
| 2026-03-11 | $7.32 | $7.32 | 330,900 | — | — |
| 2026-03-10 | $7.42 | $7.42 | 389,500 | — | — |
| 2026-03-09 | $7.56 | $7.56 | 412,800 | — | — |
| 2026-03-06 | $7.55 | $7.55 | 345,000 | — | — |
| 2026-03-05 | $7.71 | $7.71 | 470,300 | — | — |
| 2026-03-04 | $7.41 | $7.41 | 583,400 | — | — |
| 2026-03-03 | $7.46 | $7.46 | 1,363,100 | — | — |
| 2026-03-02 | $6.21 | $6.21 | 521,200 | — | — |
| 2026-02-27 | $6.26 | $6.26 | 480,500 | — | — |
| 2026-02-26 | $6.51 | $6.51 | 599,000 | — | — |
| 2026-02-25 | $6.41 | $6.41 | 406,100 | — | — |
| 2026-02-24 | $6.01 | $6.01 | 446,200 | — | — |
| 2026-02-23 | $6.02 | $6.02 | 478,500 | — | — |
| 2026-02-20 | $6.27 | $6.27 | 381,000 | — | — |
| 2026-02-19 | $6.31 | $6.31 | 460,600 | — | — |
| 2026-02-18 | $6.47 | $6.47 | 395,300 | — | — |
| 2026-02-17 | $6.24 | $6.24 | 446,400 | — | — |
| 2026-02-13 | $6.11 | $6.11 | 635,000 | — | — |
| 2026-02-12 | $6.34 | $6.34 | 716,700 | — | — |
| 2026-02-11 | $6.98 | $6.98 | 523,400 | — | — |
| 2026-02-10 | $7.20 | $7.20 | 392,600 | — | — |
| 2026-02-09 | $7.05 | $7.05 | 379,500 | — | — |
| 2026-02-06 | $7.11 | $7.11 | 505,300 | — | — |
| 2026-02-05 | $6.54 | $6.54 | 522,900 | — | — |
| 2026-02-04 | $6.75 | $6.75 | 734,300 | — | — |
| 2026-02-03 | $6.62 | $6.62 | 621,900 | — | — |
| 2026-02-02 | $6.97 | $6.97 | 425,700 | — | — |
| 2026-01-30 | $6.86 | $6.86 | 547,800 | — | — |
| 2026-01-29 | $6.92 | $6.92 | 688,700 | — | — |
| 2026-01-28 | $6.92 | $6.92 | 412,500 | — | — |
| 2026-01-27 | $7.04 | $7.04 | 420,800 | — | — |
| 2026-01-26 | $7.29 | $7.29 | 271,400 | — | — |
| 2026-01-23 | $7.42 | $7.42 | 278,800 | — | — |
| 2026-01-22 | $7.56 | $7.56 | 534,400 | — | — |
| 2026-01-21 | $7.15 | $7.15 | 550,600 | — | — |
| 2026-01-20 | $6.91 | $6.91 | 517,300 | — | — |
| 2026-01-16 | $7.16 | $7.16 | 538,500 | — | — |
| 2026-01-15 | $7.72 | $7.72 | 410,100 | — | — |
| 2026-01-14 | $8.11 | $8.11 | 341,600 | — | — |
| 2026-01-13 | $7.92 | $7.92 | 470,900 | — | — |
| 2026-01-12 | $8.30 | $8.30 | 436,700 | — | — |
| 2026-01-09 | $8.45 | $8.45 | 468,100 | — | — |
| 2026-01-08 | $8.43 | $8.43 | 526,600 | — | — |
| 2026-01-07 | $8.14 | $8.14 | 574,100 | — | — |
| 2026-01-06 | $8.30 | $8.30 | 379,300 | — | — |
| 2026-01-05 | $8.30 | $8.30 | 450,800 | — | — |
| 2026-01-02 | $7.98 | $7.98 | 465,600 | — | — |