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
- 2021-04-14 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 | — | — | — | $9.00 | 134,487 |
| 2026-09-03 | — | — | — | $8.82 | 114,844 |
| 2026-09-02 | — | — | — | $8.55 | 172,896 |
| 2026-09-01 | — | — | — | $8.69 | 95,731 |
| 2026-08-31 | — | — | — | $8.78 | 137,516 |
| 2026-08-28 | — | — | — | $9.29 | 158,477 |
| 2026-08-27 | $9.43 | $9.43 | 4,229,700 | $9.50 | 205,262 |
| 2026-08-26 | $9.38 | $9.38 | 5,115,700 | $9.96 | 145,632 |
| 2026-08-25 | $10.23 | $10.23 | 8,950,600 | $9.49 | 221,070 |
| 2026-08-24 | $9.36 | $9.36 | 8,274,300 | $8.99 | 293,621 |
| 2026-08-21 | $9.05 | $9.05 | 3,924,100 | $8.58 | 179,498 |
| 2026-08-20 | $8.43 | $8.43 | 2,226,600 | $8.27 | 104,576 |
| 2026-08-19 | $8.32 | $8.32 | 3,017,100 | $8.25 | 118,159 |
| 2026-08-18 | $8.10 | $8.10 | 3,130,400 | $7.95 | 160,612 |
| 2026-08-17 | $8.24 | $8.24 | 5,433,700 | $7.37 | 173,413 |
| 2026-08-14 | $7.46 | $7.46 | 3,515,600 | $7.57 | 170,391 |
| 2026-08-13 | $7.54 | $7.54 | 10,156,000 | $7.58 | 569,358 |
| 2026-08-12 | $7.55 | $7.55 | 6,708,300 | $6.99 | 286,472 |
| 2026-08-11 | $6.92 | $6.92 | 6,778,800 | $6.04 | 375,036 |
| 2026-08-10 | $6.21 | $6.21 | 3,453,300 | $6.40 | 179,986 |
| 2026-08-07 | $6.39 | $6.39 | 2,059,900 | $6.30 | 119,607 |
| 2026-08-06 | $6.20 | $6.20 | 1,235,200 | $6.15 | 52,648 |
| 2026-08-05 | $6.19 | $6.19 | 1,646,900 | $6.40 | 95,479 |
| 2026-08-04 | $6.43 | $6.43 | 2,172,600 | $6.31 | 102,143 |
| 2026-08-03 | $6.19 | $6.19 | 2,517,300 | $5.83 | 139,456 |
| 2026-07-31 | $5.84 | $5.84 | 3,411,900 | $6.02 | 321,247 |
| 2026-07-30 | $5.90 | $5.90 | 2,168,800 | $5.80 | 132,771 |
| 2026-07-29 | $5.66 | $5.66 | 1,962,000 | $5.96 | 108,456 |
| 2026-07-28 | $6.03 | $6.03 | 1,914,100 | $5.91 | 109,066 |
| 2026-07-27 | $6.04 | $6.04 | 1,658,500 | $5.82 | 98,453 |
| 2026-07-24 | $5.71 | $5.71 | 1,398,800 | $6.02 | 69,066 |
| 2026-07-23 | $5.99 | $5.99 | 2,190,100 | $5.97 | 93,225 |
| 2026-07-22 | $6.15 | $6.15 | 1,843,000 | $6.19 | 94,599 |
| 2026-07-21 | $6.17 | $6.17 | 2,601,500 | $5.84 | 147,412 |
| 2026-07-20 | $5.83 | $5.83 | 1,732,300 | $5.80 | 109,295 |
| 2026-07-17 | $5.76 | $5.76 | 2,030,200 | — | — |
| 2026-07-16 | $5.72 | $5.72 | 2,418,700 | — | — |
| 2026-07-15 | $6.09 | $6.09 | 2,021,400 | — | — |
| 2026-07-14 | $5.99 | $5.99 | 1,902,500 | — | — |
| 2026-07-13 | $5.93 | $5.93 | 3,444,700 | — | — |
| 2026-07-10 | $6.13 | $6.13 | 1,913,900 | — | — |
| 2026-07-09 | $6.38 | $6.38 | 1,417,800 | — | — |
| 2026-07-08 | $6.28 | $6.28 | 1,962,900 | — | — |
| 2026-07-07 | $6.19 | $6.19 | 1,859,700 | — | — |
| 2026-07-06 | $6.51 | $6.51 | 3,356,600 | — | — |
| 2026-07-02 | $6.16 | $6.16 | 3,201,600 | — | — |
| 2026-07-01 | $6.28 | $6.28 | 2,955,500 | — | — |
| 2026-06-30 | $6.34 | $6.34 | 3,293,200 | — | — |
| 2026-06-29 | $6.19 | $6.19 | 3,372,200 | — | — |
| 2026-06-26 | $6.32 | $6.32 | 7,752,100 | — | — |
| 2026-06-25 | $6.24 | $6.24 | 4,326,200 | — | — |
| 2026-06-24 | $6.20 | $6.20 | 4,506,100 | — | — |
| 2026-06-23 | $6.73 | $6.73 | 3,199,500 | — | — |
| 2026-06-22 | $6.80 | $6.80 | 5,271,300 | — | — |
| 2026-06-18 | $7.36 | $7.36 | 11,537,400 | — | — |
| 2026-06-17 | $7.29 | $7.29 | 3,082,600 | — | — |
| 2026-06-16 | $7.39 | $7.39 | 2,283,100 | — | — |
| 2026-06-15 | $7.75 | $7.75 | 2,781,400 | — | — |
| 2026-06-12 | $7.16 | $7.16 | 2,103,300 | — | — |
| 2026-06-11 | $7.54 | $7.54 | 4,433,600 | — | — |
| 2026-06-10 | $7.00 | $7.00 | 2,270,700 | — | — |
| 2026-06-09 | $7.49 | $7.49 | 3,170,000 | — | — |
| 2026-06-08 | $7.87 | $7.87 | 2,696,700 | — | — |
| 2026-06-05 | $7.58 | $7.58 | 4,925,100 | — | — |
| 2026-06-04 | $8.18 | $8.18 | 13,441,500 | — | — |
| 2026-06-03 | $8.33 | $8.33 | 2,435,800 | — | — |
| 2026-06-02 | $8.97 | $8.97 | 2,298,800 | — | — |
| 2026-06-01 | $9.57 | $9.57 | 2,596,600 | — | — |
| 2026-05-29 | $9.19 | $9.19 | 2,942,600 | — | — |
| 2026-05-28 | $9.46 | $9.46 | 2,903,100 | — | — |
| 2026-05-27 | $9.75 | $9.75 | 4,784,300 | — | — |
| 2026-05-26 | $8.91 | $8.91 | 4,808,700 | — | — |
| 2026-05-22 | $8.20 | $8.20 | 3,052,400 | — | — |
| 2026-05-21 | $8.06 | $8.06 | 2,870,300 | — | — |
| 2026-05-20 | $7.37 | $7.37 | 2,222,100 | — | — |
| 2026-05-19 | $7.07 | $7.07 | 2,450,500 | — | — |
| 2026-05-18 | $7.50 | $7.50 | 2,552,300 | — | — |
| 2026-05-15 | $7.21 | $7.21 | 3,884,400 | — | — |
| 2026-05-14 | $8.17 | $8.17 | 4,891,800 | — | — |
| 2026-05-13 | $8.32 | $8.32 | 3,358,300 | — | — |
| 2026-05-12 | $7.92 | $7.92 | 2,100,600 | — | — |
| 2026-05-11 | $8.16 | $8.16 | 3,350,300 | — | — |
| 2026-05-08 | $8.32 | $8.32 | 6,614,500 | — | — |
| 2026-05-07 | $7.47 | $7.47 | 2,419,000 | — | — |
| 2026-05-06 | $8.05 | $8.05 | 3,817,500 | — | — |
| 2026-05-05 | $7.31 | $7.31 | 2,036,900 | — | — |
| 2026-05-04 | $7.10 | $7.10 | 2,875,500 | — | — |
| 2026-05-01 | $7.34 | $7.34 | 3,078,200 | — | — |
| 2026-04-30 | $7.53 | $7.53 | 5,140,000 | — | — |
| 2026-04-29 | $6.66 | $6.66 | 2,018,200 | — | — |
| 2026-04-28 | $7.01 | $7.01 | 2,023,900 | — | — |
| 2026-04-27 | $7.21 | $7.21 | 4,817,500 | — | — |
| 2026-04-24 | $6.52 | $6.52 | 1,896,500 | — | — |
| 2026-04-23 | $6.52 | $6.52 | 3,793,500 | — | — |
| 2026-04-22 | $6.71 | $6.71 | 2,647,000 | — | — |
| 2026-04-21 | $6.44 | $6.44 | 3,144,800 | — | — |
| 2026-04-20 | $6.90 | $6.90 | 6,317,400 | — | — |
| 2026-04-17 | $6.32 | $6.32 | 4,189,400 | — | — |
| 2026-04-16 | $6.39 | $6.39 | 11,309,700 | — | — |
| 2026-04-15 | $5.58 | $5.58 | 2,595,700 | — | — |
| 2026-04-14 | $5.22 | $5.22 | 1,672,900 | — | — |
| 2026-04-13 | $5.18 | $5.18 | 1,565,200 | — | — |
| 2026-04-10 | $4.99 | $4.99 | 1,053,500 | — | — |
| 2026-04-09 | $5.11 | $5.11 | 1,096,800 | — | — |
| 2026-04-08 | $5.13 | $5.13 | 1,435,300 | — | — |
| 2026-04-07 | $4.94 | $4.94 | 1,444,300 | — | — |
| 2026-04-06 | $4.94 | $4.94 | 1,663,300 | — | — |
| 2026-04-02 | $4.98 | $4.98 | 1,550,300 | — | — |
| 2026-04-01 | $5.01 | $5.01 | 1,852,600 | — | — |
| 2026-03-31 | $5.10 | $5.10 | 2,214,000 | — | — |
| 2026-03-30 | $4.67 | $4.67 | 1,442,100 | — | — |
| 2026-03-27 | $4.71 | $4.71 | 2,339,800 | — | — |
| 2026-03-26 | $4.99 | $4.99 | 2,402,500 | — | — |
| 2026-03-25 | $5.11 | $5.11 | 1,233,600 | — | — |
| 2026-03-24 | $5.12 | $5.12 | 1,822,500 | — | — |
| 2026-03-23 | $5.28 | $5.28 | 1,594,700 | — | — |
| 2026-03-20 | $5.20 | $5.20 | 1,986,400 | — | — |
| 2026-03-19 | $5.28 | $5.28 | 1,439,700 | — | — |
| 2026-03-18 | $5.34 | $5.34 | 1,117,600 | — | — |
| 2026-03-17 | $5.45 | $5.45 | 1,198,400 | — | — |
| 2026-03-16 | $5.37 | $5.37 | 1,358,700 | — | — |
| 2026-03-13 | $5.33 | $5.33 | 1,339,200 | — | — |
| 2026-03-12 | $5.45 | $5.45 | 1,440,900 | — | — |
| 2026-03-11 | $5.58 | $5.58 | 1,741,500 | — | — |
| 2026-03-10 | $5.23 | $5.23 | 2,311,100 | — | — |
| 2026-03-09 | $5.31 | $5.31 | 3,388,800 | — | — |
| 2026-03-06 | $4.91 | $4.91 | 6,984,100 | — | — |
| 2026-03-05 | $5.61 | $5.61 | 2,370,200 | — | — |
| 2026-03-04 | $5.55 | $5.55 | 1,960,000 | — | — |
| 2026-03-03 | $5.40 | $5.40 | 1,890,300 | — | — |
| 2026-03-02 | $5.50 | $5.50 | 2,461,400 | — | — |
| 2026-02-27 | $5.41 | $5.41 | 1,933,400 | — | — |
| 2026-02-26 | $5.68 | $5.68 | 1,625,700 | — | — |
| 2026-02-25 | $5.76 | $5.76 | 1,042,100 | — | — |
| 2026-02-24 | $5.72 | $5.72 | 2,212,100 | — | — |
| 2026-02-23 | $5.53 | $5.53 | 2,238,100 | — | — |
| 2026-02-20 | $5.88 | $5.88 | 1,411,500 | — | — |
| 2026-02-19 | $5.80 | $5.80 | 1,724,700 | — | — |
| 2026-02-18 | $5.88 | $5.88 | 1,737,700 | — | — |
| 2026-02-17 | $5.77 | $5.77 | 1,623,400 | — | — |
| 2026-02-13 | $5.96 | $5.96 | 1,457,200 | — | — |
| 2026-02-12 | $6.02 | $6.02 | 2,239,000 | — | — |
| 2026-02-11 | $6.15 | $6.15 | 1,827,400 | — | — |
| 2026-02-10 | $6.33 | $6.33 | 1,868,800 | — | — |
| 2026-02-09 | $6.25 | $6.25 | 3,195,300 | — | — |
| 2026-02-06 | $5.78 | $5.78 | 2,074,900 | — | — |
| 2026-02-05 | $5.35 | $5.35 | 2,990,400 | — | — |
| 2026-02-04 | $5.72 | $5.72 | 2,066,100 | — | — |
| 2026-02-03 | $5.67 | $5.67 | 2,350,900 | — | — |
| 2026-02-02 | $5.52 | $5.52 | 2,396,400 | — | — |
| 2026-01-30 | $5.69 | $5.69 | 2,513,500 | — | — |
| 2026-01-29 | $6.00 | $6.00 | 2,192,400 | — | — |
| 2026-01-28 | $5.96 | $5.96 | 1,862,100 | — | — |
| 2026-01-27 | $5.99 | $5.99 | 1,199,100 | — | — |
| 2026-01-26 | $5.96 | $5.96 | 1,486,500 | — | — |
| 2026-01-23 | $6.16 | $6.16 | 1,211,200 | — | — |
| 2026-01-22 | $6.31 | $6.31 | 1,638,400 | — | — |
| 2026-01-21 | $6.19 | $6.19 | 2,341,500 | — | — |
| 2026-01-20 | $5.75 | $5.75 | 2,058,700 | — | — |
| 2026-01-16 | $6.04 | $6.04 | 1,576,300 | — | — |
| 2026-01-15 | $6.04 | $6.04 | 1,747,800 | — | — |
| 2026-01-14 | $6.28 | $6.28 | 1,473,200 | — | — |
| 2026-01-13 | $6.35 | $6.35 | 1,839,300 | — | — |
| 2026-01-12 | $6.44 | $6.44 | 2,184,800 | — | — |
| 2026-01-09 | $6.76 | $6.76 | 1,673,100 | — | — |
| 2026-01-08 | $6.63 | $6.63 | 1,502,000 | — | — |
| 2026-01-07 | $6.61 | $6.61 | 2,480,800 | — | — |
| 2026-01-06 | $6.72 | $6.72 | 2,450,500 | — | — |
| 2026-01-05 | $6.41 | $6.41 | 2,881,800 | — | — |
| 2026-01-02 | $6.37 | $6.37 | 1,643,100 | — | — |