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
- 2021-07-30 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 | — | — | — | $6.49 | 20,450 |
| 2026-09-03 | — | — | — | $7.06 | 24,616 |
| 2026-09-02 | — | — | — | $7.09 | 30,835 |
| 2026-09-01 | — | — | — | $7.27 | 54,428 |
| 2026-08-31 | — | — | — | $7.07 | 88,875 |
| 2026-08-28 | — | — | — | $6.69 | 40,249 |
| 2026-08-27 | $6.61 | $6.61 | 580,100 | $6.34 | 33,694 |
| 2026-08-26 | $6.38 | $6.38 | 1,720,500 | $6.36 | 103,805 |
| 2026-08-25 | $6.40 | $6.40 | 366,400 | $6.21 | 32,282 |
| 2026-08-24 | $6.26 | $6.26 | 480,600 | $6.06 | 37,782 |
| 2026-08-21 | $6.25 | $6.25 | 1,544,600 | $6.13 | 70,621 |
| 2026-08-20 | $6.09 | $6.09 | 663,000 | $6.09 | 44,594 |
| 2026-08-19 | $6.16 | $6.16 | 622,500 | $6.53 | 57,470 |
| 2026-08-18 | $6.37 | $6.37 | 712,500 | $6.44 | 53,857 |
| 2026-08-17 | $6.48 | $6.48 | 657,100 | $6.81 | 36,832 |
| 2026-08-14 | $6.89 | $6.89 | 488,400 | $7.09 | 45,124 |
| 2026-08-13 | $7.01 | $7.01 | 703,000 | $7.03 | 66,192 |
| 2026-08-12 | $7.06 | $7.06 | 811,300 | $6.89 | 62,506 |
| 2026-08-11 | $7.04 | $7.04 | 1,645,700 | $6.52 | 173,866 |
| 2026-08-10 | $6.57 | $6.57 | 1,153,100 | $6.23 | 101,957 |
| 2026-08-07 | $6.26 | $6.26 | 627,700 | $5.98 | 54,075 |
| 2026-08-06 | $6.08 | $6.08 | 1,339,900 | $6.03 | 128,937 |
| 2026-08-05 | $6.29 | $6.29 | 903,400 | $6.15 | 78,997 |
| 2026-08-04 | $6.25 | $6.25 | 645,900 | $6.30 | 43,579 |
| 2026-08-03 | $6.29 | $6.29 | 1,233,100 | $6.08 | 70,536 |
| 2026-07-31 | $6.01 | $6.01 | 540,900 | $6.12 | 50,236 |
| 2026-07-30 | $6.08 | $6.08 | 509,900 | $6.08 | 32,315 |
| 2026-07-29 | $6.13 | $6.13 | 934,700 | $5.84 | 60,121 |
| 2026-07-28 | $6.05 | $6.05 | 1,330,700 | $5.69 | 119,002 |
| 2026-07-27 | $5.64 | $5.64 | 984,100 | $5.28 | 88,802 |
| 2026-07-24 | $5.19 | $5.19 | 843,500 | $5.39 | 46,488 |
| 2026-07-23 | $5.37 | $5.37 | 781,700 | $5.33 | 83,221 |
| 2026-07-22 | $5.39 | $5.39 | 841,900 | $5.21 | 57,920 |
| 2026-07-21 | $5.25 | $5.25 | 1,520,200 | $5.58 | 77,701 |
| 2026-07-20 | $5.61 | $5.61 | 747,400 | $5.52 | 70,621 |
| 2026-07-17 | $5.55 | $5.55 | 839,100 | — | — |
| 2026-07-16 | $5.57 | $5.57 | 2,366,700 | — | — |
| 2026-07-15 | $5.25 | $5.25 | 739,800 | — | — |
| 2026-07-14 | $4.92 | $4.92 | 748,600 | — | — |
| 2026-07-13 | $5.06 | $5.06 | 782,500 | — | — |
| 2026-07-10 | $4.95 | $4.95 | 690,500 | — | — |
| 2026-07-09 | $5.08 | $5.08 | 869,800 | — | — |
| 2026-07-08 | $5.34 | $5.34 | 1,361,400 | — | — |
| 2026-07-07 | $5.62 | $5.62 | 2,433,400 | — | — |
| 2026-07-06 | $5.60 | $5.60 | 1,087,600 | — | — |
| 2026-07-02 | $5.61 | $5.61 | 3,549,400 | — | — |
| 2026-07-01 | $5.17 | $5.17 | 1,729,500 | — | — |
| 2026-06-30 | $4.82 | $4.82 | 1,823,300 | — | — |
| 2026-06-29 | $5.10 | $5.10 | 4,764,000 | — | — |
| 2026-06-26 | $5.36 | $5.36 | 3,470,300 | — | — |
| 2026-06-25 | $5.13 | $5.13 | 665,400 | — | — |
| 2026-06-24 | $5.31 | $5.31 | 668,100 | — | — |
| 2026-06-23 | $5.22 | $5.22 | 865,500 | — | — |
| 2026-06-22 | $4.96 | $4.96 | 1,303,200 | — | — |
| 2026-06-18 | $4.73 | $4.73 | 978,800 | — | — |
| 2026-06-17 | $4.59 | $4.59 | 861,000 | — | — |
| 2026-06-16 | $4.68 | $4.68 | 788,000 | — | — |
| 2026-06-15 | $4.79 | $4.79 | 1,005,000 | — | — |
| 2026-06-12 | $4.71 | $4.71 | 1,008,900 | — | — |
| 2026-06-11 | $4.80 | $4.80 | 1,762,100 | — | — |
| 2026-06-10 | $4.60 | $4.60 | 844,500 | — | — |
| 2026-06-09 | $4.91 | $4.91 | 1,071,800 | — | — |
| 2026-06-08 | $4.95 | $4.95 | 646,500 | — | — |
| 2026-06-05 | $5.00 | $5.00 | 818,000 | — | — |
| 2026-06-04 | $5.10 | $5.10 | 1,171,500 | — | — |
| 2026-06-03 | $4.79 | $4.79 | 1,235,800 | — | — |
| 2026-06-02 | $4.94 | $4.94 | 1,077,900 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 1,406,200 | — | — |
| 2026-05-29 | $5.33 | $5.33 | 928,400 | — | — |
| 2026-05-28 | $5.59 | $5.59 | 1,337,000 | — | — |
| 2026-05-27 | $5.62 | $5.62 | 666,400 | — | — |
| 2026-05-26 | $5.99 | $5.99 | 621,800 | — | — |
| 2026-05-22 | $6.09 | $6.09 | 399,300 | — | — |
| 2026-05-21 | $6.35 | $6.35 | 653,600 | — | — |
| 2026-05-20 | $6.16 | $6.16 | 521,200 | — | — |
| 2026-05-19 | $5.95 | $5.95 | 475,400 | — | — |
| 2026-05-18 | $6.00 | $6.00 | 735,700 | — | — |
| 2026-05-15 | $5.68 | $5.68 | 572,100 | — | — |
| 2026-05-14 | $5.63 | $5.63 | 427,600 | — | — |
| 2026-05-13 | $5.55 | $5.55 | 627,600 | — | — |
| 2026-05-12 | $5.52 | $5.52 | 722,200 | — | — |
| 2026-05-11 | $5.70 | $5.70 | 652,600 | — | — |
| 2026-05-08 | $5.85 | $5.85 | 923,400 | — | — |
| 2026-05-07 | $5.80 | $5.80 | 2,140,100 | — | — |
| 2026-05-06 | $6.78 | $6.78 | 1,398,500 | — | — |
| 2026-05-05 | $7.26 | $7.26 | 386,000 | — | — |
| 2026-05-04 | $7.38 | $7.38 | 644,700 | — | — |
| 2026-05-01 | $7.40 | $7.40 | 441,000 | — | — |
| 2026-04-30 | $7.07 | $7.07 | 526,600 | — | — |
| 2026-04-29 | $6.81 | $6.81 | 443,900 | — | — |
| 2026-04-28 | $7.17 | $7.17 | 578,300 | — | — |
| 2026-04-27 | $7.29 | $7.29 | 370,300 | — | — |
| 2026-04-24 | $7.25 | $7.25 | 325,800 | — | — |
| 2026-04-23 | $7.20 | $7.20 | 402,200 | — | — |
| 2026-04-22 | $7.40 | $7.40 | 740,500 | — | — |
| 2026-04-21 | $7.09 | $7.09 | 719,400 | — | — |
| 2026-04-20 | $7.44 | $7.44 | 509,300 | — | — |
| 2026-04-17 | $7.61 | $7.61 | 600,100 | — | — |
| 2026-04-16 | $7.38 | $7.38 | 1,233,000 | — | — |
| 2026-04-15 | $7.22 | $7.22 | 1,426,300 | — | — |
| 2026-04-14 | $7.27 | $7.27 | 510,700 | — | — |
| 2026-04-13 | $7.05 | $7.05 | 532,500 | — | — |
| 2026-04-10 | $6.83 | $6.83 | 422,600 | — | — |
| 2026-04-09 | $6.77 | $6.77 | 535,400 | — | — |
| 2026-04-08 | $7.28 | $7.28 | 1,088,100 | — | — |
| 2026-04-07 | $6.76 | $6.76 | 430,300 | — | — |
| 2026-04-06 | $7.02 | $7.02 | 684,000 | — | — |
| 2026-04-02 | $6.64 | $6.64 | 457,000 | — | — |
| 2026-04-01 | $6.34 | $6.34 | 784,800 | — | — |
| 2026-03-31 | $6.16 | $6.16 | 3,017,300 | — | — |
| 2026-03-30 | $6.09 | $6.09 | 619,300 | — | — |
| 2026-03-27 | $6.26 | $6.26 | 570,500 | — | — |
| 2026-03-26 | $6.49 | $6.49 | 403,500 | — | — |
| 2026-03-25 | $6.59 | $6.59 | 728,700 | — | — |
| 2026-03-24 | $6.26 | $6.26 | 758,600 | — | — |
| 2026-03-23 | $6.39 | $6.39 | 819,600 | — | — |
| 2026-03-20 | $6.44 | $6.44 | 1,083,600 | — | — |
| 2026-03-19 | $6.74 | $6.74 | 537,500 | — | — |
| 2026-03-18 | $7.35 | $7.35 | 346,100 | — | — |
| 2026-03-17 | $7.56 | $7.56 | 517,000 | — | — |
| 2026-03-16 | $7.48 | $7.48 | 370,200 | — | — |
| 2026-03-13 | $7.33 | $7.33 | 564,200 | — | — |
| 2026-03-12 | $7.64 | $7.64 | 947,700 | — | — |
| 2026-03-11 | $7.39 | $7.39 | 392,900 | — | — |
| 2026-03-10 | $7.51 | $7.51 | 716,700 | — | — |
| 2026-03-09 | $7.57 | $7.57 | 1,280,600 | — | — |
| 2026-03-06 | $7.69 | $7.69 | 779,400 | — | — |
| 2026-03-05 | $7.81 | $7.81 | 577,200 | — | — |
| 2026-03-04 | $7.93 | $7.93 | 644,800 | — | — |
| 2026-03-03 | $7.62 | $7.62 | 656,000 | — | — |
| 2026-03-02 | $7.61 | $7.61 | 699,500 | — | — |
| 2026-02-27 | $7.48 | $7.48 | 1,069,800 | — | — |
| 2026-02-26 | $7.92 | $7.92 | 1,594,100 | — | — |
| 2026-02-25 | $8.81 | $8.81 | 907,300 | — | — |
| 2026-02-24 | $8.94 | $8.94 | 424,400 | — | — |
| 2026-02-23 | $8.85 | $8.85 | 581,000 | — | — |
| 2026-02-20 | $8.63 | $8.63 | 772,200 | — | — |
| 2026-02-19 | $8.40 | $8.40 | 873,200 | — | — |
| 2026-02-18 | $8.53 | $8.53 | 962,700 | — | — |
| 2026-02-17 | $8.61 | $8.61 | 1,111,000 | — | — |
| 2026-02-13 | $8.04 | $8.04 | 624,300 | — | — |
| 2026-02-12 | $7.80 | $7.80 | 878,300 | — | — |
| 2026-02-11 | $8.03 | $8.03 | 902,300 | — | — |
| 2026-02-10 | $8.21 | $8.21 | 439,800 | — | — |
| 2026-02-09 | $8.26 | $8.26 | 711,300 | — | — |
| 2026-02-06 | $8.39 | $8.39 | 2,121,100 | — | — |
| 2026-02-05 | $7.82 | $7.82 | 1,867,200 | — | — |
| 2026-02-04 | $7.94 | $7.94 | 835,300 | — | — |
| 2026-02-03 | $8.34 | $8.34 | 555,200 | — | — |
| 2026-02-02 | $8.83 | $8.83 | 2,561,400 | — | — |
| 2026-01-30 | $8.69 | $8.69 | 3,950,300 | — | — |
| 2026-01-29 | $8.91 | $8.91 | 681,200 | — | — |
| 2026-01-28 | $9.11 | $9.11 | 590,500 | — | — |
| 2026-01-27 | $9.22 | $9.22 | 492,400 | — | — |
| 2026-01-26 | $9.55 | $9.55 | 410,900 | — | — |
| 2026-01-23 | $9.51 | $9.51 | 723,700 | — | — |
| 2026-01-22 | $9.86 | $9.86 | 1,204,300 | — | — |
| 2026-01-21 | $9.95 | $9.95 | 1,835,000 | — | — |
| 2026-01-20 | $9.66 | $9.66 | 794,200 | — | — |
| 2026-01-16 | $9.81 | $9.81 | 776,500 | — | — |
| 2026-01-15 | $9.79 | $9.79 | 651,900 | — | — |
| 2026-01-14 | $9.67 | $9.67 | 815,000 | — | — |
| 2026-01-13 | $10.11 | $10.11 | 774,100 | — | — |
| 2026-01-12 | $10.09 | $10.09 | 1,560,900 | — | — |
| 2026-01-09 | $8.84 | $8.84 | 3,430,100 | — | — |
| 2026-01-08 | $9.57 | $9.57 | 552,200 | — | — |
| 2026-01-07 | $9.62 | $9.62 | 748,100 | — | — |
| 2026-01-06 | $9.99 | $9.99 | 1,000,200 | — | — |
| 2026-01-05 | $10.46 | $10.46 | 629,300 | — | — |
| 2026-01-02 | $10.38 | $10.38 | 466,700 | — | — |