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
- 2021-07-15 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 | — | — | — | $8.45 | 4,790 |
| 2026-09-03 | — | — | — | $8.48 | 5,548 |
| 2026-09-02 | — | — | — | $8.23 | 15,099 |
| 2026-09-01 | — | — | — | $8.45 | 5,963 |
| 2026-08-31 | — | — | — | $8.45 | 13,128 |
| 2026-08-28 | — | — | — | $8.33 | 9,524 |
| 2026-08-27 | $8.41 | $8.41 | 165,300 | $8.42 | 12,087 |
| 2026-08-26 | $8.37 | $8.37 | 117,600 | $8.30 | 5,786 |
| 2026-08-25 | $8.32 | $8.32 | 125,800 | $8.28 | 7,427 |
| 2026-08-24 | $8.38 | $8.38 | 169,700 | $8.23 | 8,121 |
| 2026-08-21 | $8.26 | $8.26 | 180,600 | $8.25 | 14,480 |
| 2026-08-20 | $8.15 | $8.15 | 162,800 | $8.45 | 11,318 |
| 2026-08-19 | $8.47 | $8.47 | 465,100 | $8.42 | 27,182 |
| 2026-08-18 | $8.22 | $8.22 | 300,500 | $8.20 | 14,592 |
| 2026-08-17 | $8.24 | $8.24 | 471,700 | $8.12 | 21,583 |
| 2026-08-14 | $8.14 | $8.14 | 332,000 | $8.32 | 18,282 |
| 2026-08-13 | $8.32 | $8.32 | 306,800 | $8.31 | 17,202 |
| 2026-08-12 | $8.28 | $8.28 | 487,900 | $7.79 | 28,660 |
| 2026-08-11 | $7.75 | $7.75 | 321,400 | $7.79 | 17,475 |
| 2026-08-10 | $7.70 | $7.70 | 297,600 | $7.53 | 15,091 |
| 2026-08-07 | $7.47 | $7.47 | 374,800 | $7.22 | 22,009 |
| 2026-08-06 | $7.09 | $7.09 | 778,200 | $5.70 | 39,621 |
| 2026-08-05 | $5.55 | $5.55 | 460,900 | $5.72 | 16,821 |
| 2026-08-04 | $5.64 | $5.64 | 644,200 | $5.69 | 10,474 |
| 2026-08-03 | $5.53 | $5.53 | 178,000 | $5.46 | 12,731 |
| 2026-07-31 | $5.26 | $5.26 | 95,800 | $5.28 | 9,078 |
| 2026-07-30 | $5.26 | $5.26 | 83,000 | $5.31 | 7,087 |
| 2026-07-29 | $5.34 | $5.34 | 136,300 | $5.18 | 6,783 |
| 2026-07-28 | $5.30 | $5.30 | 132,400 | $4.91 | 9,376 |
| 2026-07-27 | $5.12 | $5.12 | 72,700 | $4.84 | 2,285 |
| 2026-07-24 | $4.91 | $4.91 | 145,500 | $4.74 | 8,801 |
| 2026-07-23 | $4.70 | $4.70 | 237,300 | $4.97 | 23,303 |
| 2026-07-22 | $5.03 | $5.03 | 403,400 | $4.97 | 23,700 |
| 2026-07-21 | $4.91 | $4.91 | 184,100 | $5.15 | 21,909 |
| 2026-07-20 | $5.04 | $5.04 | 82,200 | $5.06 | 4,188 |
| 2026-07-17 | $5.03 | $5.03 | 129,800 | — | — |
| 2026-07-16 | $5.20 | $5.20 | 124,900 | — | — |
| 2026-07-15 | $5.25 | $5.25 | 128,900 | — | — |
| 2026-07-14 | $5.05 | $5.05 | 107,200 | — | — |
| 2026-07-13 | $5.34 | $5.34 | 92,200 | — | — |
| 2026-07-10 | $5.32 | $5.32 | 123,600 | — | — |
| 2026-07-09 | $5.26 | $5.26 | 167,500 | — | — |
| 2026-07-08 | $5.35 | $5.35 | 210,200 | — | — |
| 2026-07-07 | $5.35 | $5.35 | 220,700 | — | — |
| 2026-07-06 | $5.48 | $5.48 | 188,400 | — | — |
| 2026-07-02 | $5.45 | $5.45 | 216,400 | — | — |
| 2026-07-01 | $5.44 | $5.44 | 209,200 | — | — |
| 2026-06-30 | $5.42 | $5.42 | 117,700 | — | — |
| 2026-06-29 | $5.84 | $5.84 | 306,300 | — | — |
| 2026-06-26 | $5.69 | $5.69 | 764,000 | — | — |
| 2026-06-25 | $5.46 | $5.46 | 262,000 | — | — |
| 2026-06-24 | $5.50 | $5.50 | 160,600 | — | — |
| 2026-06-23 | $5.41 | $5.41 | 109,400 | — | — |
| 2026-06-22 | $5.24 | $5.24 | 193,900 | — | — |
| 2026-06-18 | $5.28 | $5.28 | 281,600 | — | — |
| 2026-06-17 | $5.01 | $5.01 | 150,000 | — | — |
| 2026-06-16 | $5.02 | $5.02 | 238,600 | — | — |
| 2026-06-15 | $5.02 | $5.02 | 87,200 | — | — |
| 2026-06-12 | $5.13 | $5.13 | 155,400 | — | — |
| 2026-06-11 | $4.79 | $4.79 | 85,400 | — | — |
| 2026-06-10 | $4.82 | $4.82 | 144,300 | — | — |
| 2026-06-09 | $4.85 | $4.85 | 144,100 | — | — |
| 2026-06-08 | $4.63 | $4.63 | 82,300 | — | — |
| 2026-06-05 | $4.45 | $4.45 | 78,300 | — | — |
| 2026-06-04 | $4.60 | $4.60 | 105,400 | — | — |
| 2026-06-03 | $4.34 | $4.34 | 192,800 | — | — |
| 2026-06-02 | $4.34 | $4.34 | 163,100 | — | — |
| 2026-06-01 | $4.54 | $4.54 | 159,700 | — | — |
| 2026-05-29 | $4.86 | $4.86 | 141,600 | — | — |
| 2026-05-28 | $5.06 | $5.06 | 119,300 | — | — |
| 2026-05-27 | $4.87 | $4.87 | 145,900 | — | — |
| 2026-05-26 | $4.99 | $4.99 | 181,000 | — | — |
| 2026-05-22 | $5.03 | $5.03 | 150,600 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 164,200 | — | — |
| 2026-05-20 | $4.86 | $4.86 | 162,200 | — | — |
| 2026-05-19 | $4.72 | $4.72 | 108,000 | — | — |
| 2026-05-18 | $4.86 | $4.86 | 296,500 | — | — |
| 2026-05-15 | $4.98 | $4.98 | 200,800 | — | — |
| 2026-05-14 | $5.20 | $5.20 | 351,800 | — | — |
| 2026-05-13 | $4.90 | $4.90 | 131,600 | — | — |
| 2026-05-12 | $4.93 | $4.93 | 307,600 | — | — |
| 2026-05-11 | $5.31 | $5.31 | 251,400 | — | — |
| 2026-05-08 | $5.38 | $5.38 | 356,000 | — | — |
| 2026-05-07 | $5.29 | $5.29 | 430,900 | — | — |
| 2026-05-06 | $4.30 | $4.30 | 184,200 | — | — |
| 2026-05-05 | $4.33 | $4.33 | 146,600 | — | — |
| 2026-05-04 | $4.22 | $4.22 | 191,100 | — | — |
| 2026-05-01 | $4.45 | $4.45 | 152,200 | — | — |
| 2026-04-30 | $4.09 | $4.09 | 135,500 | — | — |
| 2026-04-29 | $3.97 | $3.97 | 278,700 | — | — |
| 2026-04-28 | $4.36 | $4.36 | 126,900 | — | — |
| 2026-04-27 | $4.32 | $4.32 | 150,200 | — | — |
| 2026-04-24 | $4.36 | $4.36 | 226,500 | — | — |
| 2026-04-23 | $4.32 | $4.32 | 2,842,300 | — | — |
| 2026-04-22 | $4.27 | $4.27 | 158,300 | — | — |
| 2026-04-21 | $4.25 | $4.25 | 255,600 | — | — |
| 2026-04-20 | $4.36 | $4.36 | 399,600 | — | — |
| 2026-04-17 | $4.09 | $4.09 | 249,200 | — | — |
| 2026-04-16 | $3.83 | $3.83 | 188,100 | — | — |
| 2026-04-15 | $3.91 | $3.91 | 185,700 | — | — |
| 2026-04-14 | $3.82 | $3.82 | 150,300 | — | — |
| 2026-04-13 | $3.69 | $3.69 | 161,500 | — | — |
| 2026-04-10 | $3.45 | $3.45 | 175,000 | — | — |
| 2026-04-09 | $3.50 | $3.50 | 115,600 | — | — |
| 2026-04-08 | $3.48 | $3.48 | 199,900 | — | — |
| 2026-04-07 | $3.50 | $3.50 | 190,900 | — | — |
| 2026-04-06 | $3.55 | $3.55 | 186,600 | — | — |
| 2026-04-02 | $3.52 | $3.52 | 236,600 | — | — |
| 2026-04-01 | $3.66 | $3.66 | 317,700 | — | — |
| 2026-03-31 | $3.77 | $3.77 | 536,900 | — | — |
| 2026-03-30 | $3.68 | $3.68 | 531,500 | — | — |
| 2026-03-27 | $3.88 | $3.88 | 250,300 | — | — |
| 2026-03-26 | $4.00 | $4.00 | 196,900 | — | — |
| 2026-03-25 | $4.04 | $4.04 | 279,200 | — | — |
| 2026-03-24 | $3.85 | $3.85 | 240,600 | — | — |
| 2026-03-23 | $3.63 | $3.63 | 277,300 | — | — |
| 2026-03-20 | $3.47 | $3.47 | 566,500 | — | — |
| 2026-03-19 | $3.57 | $3.57 | 207,900 | — | — |
| 2026-03-18 | $3.69 | $3.69 | 230,700 | — | — |
| 2026-03-17 | $3.89 | $3.89 | 283,400 | — | — |
| 2026-03-16 | $3.74 | $3.74 | 324,000 | — | — |
| 2026-03-13 | $3.67 | $3.67 | 299,400 | — | — |
| 2026-03-12 | $3.62 | $3.62 | 318,300 | — | — |
| 2026-03-11 | $3.70 | $3.70 | 372,100 | — | — |
| 2026-03-10 | $4.01 | $4.01 | 406,100 | — | — |
| 2026-03-09 | $4.09 | $4.09 | 619,400 | — | — |
| 2026-03-06 | $3.71 | $3.71 | 909,900 | — | — |
| 2026-03-05 | $3.96 | $3.96 | 1,089,100 | — | — |
| 2026-03-04 | $5.41 | $5.41 | 503,600 | — | — |
| 2026-03-03 | $5.26 | $5.26 | 513,100 | — | — |
| 2026-03-02 | $5.62 | $5.62 | 767,000 | — | — |
| 2026-02-27 | $5.16 | $5.16 | 227,300 | — | — |
| 2026-02-26 | $5.32 | $5.32 | 257,200 | — | — |
| 2026-02-25 | $5.18 | $5.18 | 338,800 | — | — |
| 2026-02-24 | $5.25 | $5.25 | 144,800 | — | — |
| 2026-02-23 | $5.36 | $5.36 | 159,900 | — | — |
| 2026-02-20 | $5.40 | $5.40 | 303,900 | — | — |
| 2026-02-19 | $5.47 | $5.47 | 281,900 | — | — |
| 2026-02-18 | $5.26 | $5.26 | 252,200 | — | — |
| 2026-02-17 | $5.35 | $5.35 | 142,700 | — | — |
| 2026-02-13 | $5.36 | $5.36 | 187,600 | — | — |
| 2026-02-12 | $5.39 | $5.39 | 233,900 | — | — |
| 2026-02-11 | $5.53 | $5.53 | 224,600 | — | — |
| 2026-02-10 | $5.77 | $5.77 | 148,600 | — | — |
| 2026-02-09 | $5.94 | $5.94 | 119,700 | — | — |
| 2026-02-06 | $5.87 | $5.87 | 152,600 | — | — |
| 2026-02-05 | $5.69 | $5.69 | 286,900 | — | — |
| 2026-02-04 | $6.12 | $6.12 | 277,200 | — | — |
| 2026-02-03 | $6.47 | $6.47 | 147,200 | — | — |
| 2026-02-02 | $6.44 | $6.44 | 384,400 | — | — |
| 2026-01-30 | $6.28 | $6.28 | 186,300 | — | — |
| 2026-01-29 | $6.15 | $6.15 | 148,600 | — | — |
| 2026-01-28 | $6.03 | $6.03 | 256,600 | — | — |
| 2026-01-27 | $6.02 | $6.02 | 200,300 | — | — |
| 2026-01-26 | $6.05 | $6.05 | 219,800 | — | — |
| 2026-01-23 | $6.02 | $6.02 | 215,500 | — | — |
| 2026-01-22 | $6.42 | $6.42 | 355,700 | — | — |
| 2026-01-21 | $6.38 | $6.38 | 326,000 | — | — |
| 2026-01-20 | $6.24 | $6.24 | 546,900 | — | — |
| 2026-01-16 | $6.47 | $6.47 | 308,000 | — | — |
| 2026-01-15 | $6.60 | $6.60 | 456,400 | — | — |
| 2026-01-14 | $6.89 | $6.89 | 203,500 | — | — |
| 2026-01-13 | $6.83 | $6.83 | 758,500 | — | — |
| 2026-01-12 | $7.41 | $7.41 | 227,500 | — | — |
| 2026-01-09 | $7.18 | $7.18 | 187,200 | — | — |
| 2026-01-08 | $7.53 | $7.53 | 173,000 | — | — |
| 2026-01-07 | $7.44 | $7.44 | 169,600 | — | — |
| 2026-01-06 | $7.47 | $7.47 | 197,700 | — | — |
| 2026-01-05 | $7.71 | $7.71 | 288,900 | — | — |
| 2026-01-02 | $7.48 | $7.48 | 277,600 | — | — |