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
- 2021-11-18 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 | — | — | — | $6.50 | 218,233 |
| 2026-09-03 | — | — | — | $6.75 | 163,190 |
| 2026-09-02 | — | — | — | $6.44 | 254,220 |
| 2026-09-01 | — | — | — | $6.85 | 567,427 |
| 2026-08-31 | — | — | — | $6.94 | 322,637 |
| 2026-08-28 | — | — | — | $6.85 | 406,605 |
| 2026-08-27 | $6.79 | $6.79 | 2,718,000 | $6.83 | 195,743 |
| 2026-08-26 | $6.85 | $6.85 | 3,070,900 | $6.89 | 224,522 |
| 2026-08-25 | $6.90 | $6.90 | 4,938,700 | $6.96 | 349,046 |
| 2026-08-24 | $7.01 | $7.01 | 4,560,100 | $6.95 | 296,114 |
| 2026-08-21 | $6.99 | $6.99 | 5,641,700 | $6.64 | 458,280 |
| 2026-08-20 | $6.58 | $6.58 | 4,007,100 | $6.39 | 469,583 |
| 2026-08-19 | $6.42 | $6.42 | 8,358,000 | $6.03 | 569,990 |
| 2026-08-18 | $5.82 | $5.82 | 3,943,300 | $5.78 | 280,695 |
| 2026-08-17 | $5.88 | $5.88 | 5,702,600 | $6.14 | 403,802 |
| 2026-08-14 | $6.28 | $6.28 | 4,832,000 | $6.00 | 359,505 |
| 2026-08-13 | $6.06 | $6.06 | 5,706,600 | $5.96 | 425,104 |
| 2026-08-12 | $5.82 | $5.82 | 7,696,500 | $5.48 | 537,088 |
| 2026-08-11 | $5.39 | $5.39 | 5,350,000 | $5.44 | 393,211 |
| 2026-08-10 | $5.45 | $5.45 | 7,775,200 | $5.31 | 367,411 |
| 2026-08-07 | $5.40 | $5.40 | 17,408,500 | $5.43 | 918,197 |
| 2026-08-06 | $5.87 | $5.87 | 8,642,900 | $5.85 | 385,725 |
| 2026-08-05 | $6.10 | $6.10 | 7,352,300 | $5.65 | 603,424 |
| 2026-08-04 | $5.71 | $5.71 | 7,946,700 | $5.88 | 491,708 |
| 2026-08-03 | $5.92 | $5.92 | 10,236,500 | $6.55 | 871,375 |
| 2026-07-31 | $6.45 | $6.45 | 3,133,300 | $6.57 | 221,002 |
| 2026-07-30 | $6.55 | $6.55 | 4,753,200 | $6.74 | 309,851 |
| 2026-07-29 | $6.36 | $6.36 | 3,722,700 | $6.30 | 349,524 |
| 2026-07-28 | $6.36 | $6.36 | 5,155,600 | $6.17 | 372,710 |
| 2026-07-27 | $6.17 | $6.17 | 4,050,400 | $6.14 | 319,900 |
| 2026-07-24 | $6.00 | $6.00 | 3,999,700 | $6.03 | 284,844 |
| 2026-07-23 | $6.04 | $6.04 | 5,059,500 | $6.18 | 351,319 |
| 2026-07-22 | $6.30 | $6.30 | 9,403,500 | $6.67 | 713,274 |
| 2026-07-21 | $6.79 | $6.79 | 6,159,800 | $6.62 | 376,434 |
| 2026-07-20 | $6.65 | $6.65 | 8,081,100 | $6.92 | 567,012 |
| 2026-07-17 | $7.08 | $7.08 | 13,616,100 | — | — |
| 2026-07-16 | $6.22 | $6.22 | 6,875,600 | — | — |
| 2026-07-15 | $6.72 | $6.72 | 5,846,400 | — | — |
| 2026-07-14 | $7.09 | $7.09 | 7,854,400 | — | — |
| 2026-07-13 | $8.27 | $8.27 | 2,958,300 | — | — |
| 2026-07-10 | $8.36 | $8.36 | 2,951,100 | — | — |
| 2026-07-09 | $8.07 | $8.07 | 3,201,700 | — | — |
| 2026-07-08 | $7.85 | $7.85 | 4,695,400 | — | — |
| 2026-07-07 | $7.74 | $7.74 | 4,991,000 | — | — |
| 2026-07-06 | $8.05 | $8.05 | 4,669,900 | — | — |
| 2026-07-02 | $8.77 | $8.77 | 5,375,200 | — | — |
| 2026-07-01 | $9.10 | $9.10 | 4,294,000 | — | — |
| 2026-06-30 | $8.81 | $8.81 | 3,117,000 | — | — |
| 2026-06-29 | $8.55 | $8.55 | 4,218,400 | — | — |
| 2026-06-26 | $9.14 | $9.14 | 6,159,400 | — | — |
| 2026-06-25 | $8.96 | $8.96 | 7,122,300 | — | — |
| 2026-06-24 | $8.90 | $8.90 | 4,190,400 | — | — |
| 2026-06-23 | $8.29 | $8.29 | 2,623,400 | — | — |
| 2026-06-22 | $8.32 | $8.32 | 4,825,100 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 4,839,600 | — | — |
| 2026-06-17 | $8.52 | $8.52 | 5,529,100 | — | — |
| 2026-06-16 | $9.15 | $9.15 | 4,244,600 | — | — |
| 2026-06-15 | $8.86 | $8.86 | 4,654,300 | — | — |
| 2026-06-12 | $9.07 | $9.07 | 3,382,300 | — | — |
| 2026-06-11 | $9.14 | $9.14 | 5,474,000 | — | — |
| 2026-06-10 | $8.60 | $8.60 | 6,409,300 | — | — |
| 2026-06-09 | $8.00 | $8.00 | 4,793,800 | — | — |
| 2026-06-08 | $7.51 | $7.51 | 6,805,600 | — | — |
| 2026-06-05 | $7.42 | $7.42 | 6,492,100 | — | — |
| 2026-06-04 | $7.37 | $7.37 | 5,754,100 | — | — |
| 2026-06-03 | $7.69 | $7.69 | 7,723,200 | — | — |
| 2026-06-02 | $8.48 | $8.48 | 7,130,100 | — | — |
| 2026-06-01 | $9.57 | $9.57 | 7,031,100 | — | — |
| 2026-05-29 | $9.96 | $9.96 | 5,825,300 | — | — |
| 2026-05-28 | $10.21 | $10.21 | 6,423,900 | — | — |
| 2026-05-27 | $10.10 | $10.10 | 8,768,700 | — | — |
| 2026-05-26 | $9.26 | $9.26 | 8,654,400 | — | — |
| 2026-05-22 | $9.78 | $9.78 | 11,087,500 | — | — |
| 2026-05-21 | $8.98 | $8.98 | 5,002,100 | — | — |
| 2026-05-20 | $9.01 | $9.01 | 9,619,300 | — | — |
| 2026-05-19 | $8.63 | $8.63 | 6,314,600 | — | — |
| 2026-05-18 | $8.65 | $8.65 | 11,649,600 | — | — |
| 2026-05-15 | $8.09 | $8.09 | 9,967,700 | — | — |
| 2026-05-14 | $6.89 | $6.89 | 3,314,800 | — | — |
| 2026-05-13 | $6.58 | $6.58 | 4,066,200 | — | — |
| 2026-05-12 | $6.51 | $6.51 | 4,325,500 | — | — |
| 2026-05-11 | $6.74 | $6.74 | 5,477,000 | — | — |
| 2026-05-08 | $7.00 | $7.00 | 9,354,900 | — | — |
| 2026-05-07 | $6.87 | $6.87 | 9,285,600 | — | — |
| 2026-05-06 | $6.87 | $6.87 | 2,993,600 | — | — |
| 2026-05-05 | $6.82 | $6.82 | 2,581,600 | — | — |
| 2026-05-04 | $6.73 | $6.73 | 4,079,800 | — | — |
| 2026-05-01 | $7.10 | $7.10 | 3,818,500 | — | — |
| 2026-04-30 | $6.88 | $6.88 | 3,568,700 | — | — |
| 2026-04-29 | $6.76 | $6.76 | 2,126,300 | — | — |
| 2026-04-28 | $6.75 | $6.75 | 3,026,300 | — | — |
| 2026-04-27 | $6.74 | $6.74 | 3,556,000 | — | — |
| 2026-04-24 | $7.14 | $7.14 | 2,814,200 | — | — |
| 2026-04-23 | $6.64 | $6.64 | 1,795,700 | — | — |
| 2026-04-22 | $6.82 | $6.82 | 4,308,600 | — | — |
| 2026-04-21 | $6.70 | $6.70 | 4,574,200 | — | — |
| 2026-04-20 | $6.97 | $6.97 | 3,959,800 | — | — |
| 2026-04-17 | $6.87 | $6.87 | 5,568,200 | — | — |
| 2026-04-16 | $6.53 | $6.53 | 3,810,700 | — | — |
| 2026-04-15 | $6.59 | $6.59 | 4,217,400 | — | — |
| 2026-04-14 | $6.20 | $6.20 | 4,853,800 | — | — |
| 2026-04-13 | $5.74 | $5.74 | 6,708,800 | — | — |
| 2026-04-10 | $6.16 | $6.16 | 5,417,300 | — | — |
| 2026-04-09 | $5.61 | $5.61 | 3,411,200 | — | — |
| 2026-04-08 | $5.82 | $5.82 | 3,375,400 | — | — |
| 2026-04-07 | $5.69 | $5.69 | 3,279,800 | — | — |
| 2026-04-06 | $5.73 | $5.73 | 2,856,200 | — | — |
| 2026-04-02 | $5.39 | $5.39 | 4,797,600 | — | — |
| 2026-04-01 | $5.41 | $5.41 | 4,398,800 | — | — |
| 2026-03-31 | $5.19 | $5.19 | 4,210,400 | — | — |
| 2026-03-30 | $4.79 | $4.79 | 4,405,100 | — | — |
| 2026-03-27 | $4.70 | $4.70 | 5,841,700 | — | — |
| 2026-03-26 | $4.95 | $4.95 | 2,842,900 | — | — |
| 2026-03-25 | $5.25 | $5.25 | 3,326,200 | — | — |
| 2026-03-24 | $5.22 | $5.22 | 3,025,600 | — | — |
| 2026-03-23 | $5.23 | $5.23 | 3,660,100 | — | — |
| 2026-03-20 | $5.28 | $5.28 | 4,865,400 | — | — |
| 2026-03-19 | $5.34 | $5.34 | 3,173,400 | — | — |
| 2026-03-18 | $5.52 | $5.52 | 3,412,100 | — | — |
| 2026-03-17 | $5.68 | $5.68 | 3,281,800 | — | — |
| 2026-03-16 | $5.74 | $5.74 | 4,214,600 | — | — |
| 2026-03-13 | $5.32 | $5.32 | 3,862,200 | — | — |
| 2026-03-12 | $5.43 | $5.43 | 3,161,100 | — | — |
| 2026-03-11 | $5.62 | $5.62 | 3,915,700 | — | — |
| 2026-03-10 | $5.70 | $5.70 | 3,952,300 | — | — |
| 2026-03-09 | $6.00 | $6.00 | 4,979,700 | — | — |
| 2026-03-06 | $5.62 | $5.62 | 4,554,200 | — | — |
| 2026-03-05 | $5.75 | $5.75 | 3,095,600 | — | — |
| 2026-03-04 | $5.53 | $5.53 | 4,265,800 | — | — |
| 2026-03-03 | $5.33 | $5.33 | 6,504,900 | — | — |
| 2026-03-02 | $5.39 | $5.39 | 5,229,300 | — | — |
| 2026-02-27 | $5.55 | $5.55 | 10,242,800 | — | — |
| 2026-02-26 | $6.14 | $6.14 | 7,983,600 | — | — |
| 2026-02-25 | $5.86 | $5.86 | 3,525,700 | — | — |
| 2026-02-24 | $5.41 | $5.41 | 3,182,600 | — | — |
| 2026-02-23 | $5.41 | $5.41 | 3,715,900 | — | — |
| 2026-02-20 | $5.79 | $5.79 | 2,962,400 | — | — |
| 2026-02-19 | $6.04 | $6.04 | 2,989,900 | — | — |
| 2026-02-18 | $5.95 | $5.95 | 4,836,800 | — | — |
| 2026-02-17 | $5.28 | $5.28 | 3,573,400 | — | — |
| 2026-02-13 | $5.14 | $5.14 | 5,389,000 | — | — |
| 2026-02-12 | $5.13 | $5.13 | 3,473,800 | — | — |
| 2026-02-11 | $5.29 | $5.29 | 3,763,300 | — | — |
| 2026-02-10 | $5.41 | $5.41 | 3,880,000 | — | — |
| 2026-02-09 | $5.64 | $5.64 | 5,272,900 | — | — |
| 2026-02-06 | $6.08 | $6.08 | 3,049,500 | — | — |
| 2026-02-05 | $5.89 | $5.89 | 3,216,100 | — | — |
| 2026-02-04 | $6.51 | $6.51 | 3,917,900 | — | — |
| 2026-02-03 | $6.09 | $6.09 | 4,776,500 | — | — |
| 2026-02-02 | $6.13 | $6.13 | 3,452,300 | — | — |
| 2026-01-30 | $6.14 | $6.14 | 2,889,300 | — | — |
| 2026-01-29 | $6.13 | $6.13 | 5,655,900 | — | — |
| 2026-01-28 | $6.44 | $6.44 | 3,291,800 | — | — |
| 2026-01-27 | $6.47 | $6.47 | 6,065,600 | — | — |
| 2026-01-26 | $6.66 | $6.66 | 5,314,400 | — | — |
| 2026-01-23 | $7.16 | $7.16 | 4,687,300 | — | — |
| 2026-01-22 | $7.04 | $7.04 | 3,491,800 | — | — |
| 2026-01-21 | $6.93 | $6.93 | 4,621,900 | — | — |
| 2026-01-20 | $6.99 | $6.99 | 4,643,200 | — | — |
| 2026-01-16 | $7.97 | $7.97 | 2,632,800 | — | — |
| 2026-01-15 | $8.09 | $8.09 | 5,361,800 | — | — |
| 2026-01-14 | $7.93 | $7.93 | 4,183,500 | — | — |
| 2026-01-13 | $7.72 | $7.72 | 2,685,300 | — | — |
| 2026-01-12 | $7.84 | $7.84 | 4,457,200 | — | — |
| 2026-01-09 | $7.82 | $7.82 | 3,579,100 | — | — |
| 2026-01-08 | $7.67 | $7.67 | 5,392,200 | — | — |
| 2026-01-07 | $7.29 | $7.29 | 5,229,200 | — | — |
| 2026-01-06 | $7.31 | $7.31 | 5,814,900 | — | — |
| 2026-01-05 | $6.96 | $6.96 | 5,668,600 | — | — |
| 2026-01-02 | $6.93 | $6.93 | 4,400,000 | — | — |