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
- 2019-07-26 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 | — | — | — | $6.31 | 3,126 |
| 2026-09-03 | — | — | — | $6.66 | 1,020 |
| 2026-09-02 | — | — | — | $6.66 | 1,659 |
| 2026-09-01 | — | — | — | $6.70 | 1,065 |
| 2026-08-31 | — | — | — | $6.85 | 1,747 |
| 2026-08-28 | — | — | — | $6.58 | 1,303 |
| 2026-08-27 | $6.63 | $6.63 | 67,300 | $6.75 | 1,316 |
| 2026-08-26 | $6.86 | $6.86 | 120,200 | $8.00 | 1,983 |
| 2026-08-25 | $7.89 | $7.89 | 53,000 | $7.85 | 585 |
| 2026-08-24 | $7.94 | $7.94 | 24,600 | $8.42 | 656 |
| 2026-08-21 | $8.28 | $8.28 | 17,500 | $8.12 | 287 |
| 2026-08-20 | $8.15 | $8.15 | 19,200 | $7.87 | 420 |
| 2026-08-19 | $7.88 | $7.88 | 23,100 | $7.90 | 1,553 |
| 2026-08-18 | $7.62 | $7.62 | 23,000 | $7.73 | 694 |
| 2026-08-17 | $7.72 | $7.72 | 42,500 | $7.81 | 424 |
| 2026-08-14 | $8.27 | $8.27 | 38,500 | $8.90 | 1,439 |
| 2026-08-13 | $8.74 | $8.74 | 45,000 | $8.98 | 2,801 |
| 2026-08-12 | $8.78 | $8.78 | 40,900 | $9.14 | 1,261 |
| 2026-08-11 | $9.41 | $9.41 | 57,100 | $9.67 | 1,353 |
| 2026-08-10 | $9.31 | $9.31 | 40,400 | $8.66 | 1,999 |
| 2026-08-07 | $9.10 | $9.10 | 88,600 | $8.51 | 1,454 |
| 2026-08-06 | $8.04 | $8.04 | 50,300 | $8.12 | 1,392 |
| 2026-08-05 | $8.41 | $8.41 | 49,700 | $7.99 | 732 |
| 2026-08-04 | $8.06 | $8.06 | 61,200 | $7.86 | 1,265 |
| 2026-08-03 | $7.49 | $7.49 | 40,600 | $7.38 | 990 |
| 2026-07-31 | $7.10 | $7.10 | 78,300 | $7.03 | 1,321 |
| 2026-07-30 | $7.31 | $7.31 | 44,800 | $7.10 | 1,103 |
| 2026-07-29 | $7.39 | $7.39 | 89,800 | $7.01 | 1,726 |
| 2026-07-28 | $7.12 | $7.12 | 57,000 | $6.66 | 1,335 |
| 2026-07-27 | $6.57 | $6.57 | 41,400 | $6.57 | 452 |
| 2026-07-24 | $6.35 | $6.35 | 26,400 | $6.33 | 579 |
| 2026-07-23 | $6.22 | $6.22 | 49,400 | $6.34 | 1,253 |
| 2026-07-22 | $6.24 | $6.24 | 61,400 | $6.22 | 3,040 |
| 2026-07-21 | $6.18 | $6.18 | 38,400 | $6.17 | 1,758 |
| 2026-07-20 | $6.24 | $6.24 | 59,200 | $6.27 | 2,641 |
| 2026-07-17 | $6.44 | $6.44 | 37,300 | — | — |
| 2026-07-16 | $6.59 | $6.59 | 68,900 | — | — |
| 2026-07-15 | $6.43 | $6.43 | 203,100 | — | — |
| 2026-07-14 | $6.88 | $6.88 | 93,100 | — | — |
| 2026-07-13 | $7.08 | $7.08 | 66,300 | — | — |
| 2026-07-10 | $7.12 | $7.12 | 77,600 | — | — |
| 2026-07-09 | $7.73 | $7.73 | 80,300 | — | — |
| 2026-07-08 | $7.84 | $7.84 | 90,900 | — | — |
| 2026-07-07 | $7.84 | $7.84 | 102,500 | — | — |
| 2026-07-06 | $7.51 | $7.51 | 152,900 | — | — |
| 2026-07-02 | $7.06 | $7.06 | 239,700 | — | — |
| 2026-07-01 | $6.64 | $6.64 | 263,100 | — | — |
| 2026-06-30 | $5.18 | $5.18 | 331,500 | — | — |
| 2026-06-29 | $6.01 | $6.01 | 249,700 | — | — |
| 2026-06-26 | $6.19 | $6.19 | 487,700 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 110,200 | — | — |
| 2026-06-24 | $7.08 | $7.08 | 102,000 | — | — |
| 2026-06-23 | $6.98 | $6.98 | 103,600 | — | — |
| 2026-06-22 | $7.38 | $7.38 | 79,500 | — | — |
| 2026-06-18 | $7.51 | $7.51 | 166,400 | — | — |
| 2026-06-17 | $6.95 | $6.95 | 157,800 | — | — |
| 2026-06-16 | $6.11 | $6.11 | 78,200 | — | — |
| 2026-06-15 | $5.95 | $5.95 | 112,200 | — | — |
| 2026-06-12 | $6.04 | $6.04 | 208,200 | — | — |
| 2026-06-11 | $5.40 | $5.40 | 119,600 | — | — |
| 2026-06-10 | $5.29 | $5.29 | 233,600 | — | — |
| 2026-06-09 | $6.13 | $6.13 | 180,700 | — | — |
| 2026-06-08 | $6.93 | $6.93 | 42,700 | — | — |
| 2026-06-05 | $7.05 | $7.05 | 33,300 | — | — |
| 2026-06-04 | $7.14 | $7.14 | 32,800 | — | — |
| 2026-06-03 | $7.21 | $7.21 | 54,800 | — | — |
| 2026-06-02 | $7.97 | $7.97 | 51,700 | — | — |
| 2026-06-01 | $7.87 | $7.87 | 85,700 | — | — |
| 2026-05-29 | $7.29 | $7.29 | 56,200 | — | — |
| 2026-05-28 | $7.43 | $7.43 | 39,300 | — | — |
| 2026-05-27 | $7.42 | $7.42 | 56,600 | — | — |
| 2026-05-26 | $7.41 | $7.41 | 54,700 | — | — |
| 2026-05-22 | $7.18 | $7.18 | 42,300 | — | — |
| 2026-05-21 | $7.06 | $7.06 | 65,800 | — | — |
| 2026-05-20 | $7.26 | $7.26 | 64,800 | — | — |
| 2026-05-19 | $6.97 | $6.97 | 51,300 | — | — |
| 2026-05-18 | $6.57 | $6.57 | 83,200 | — | — |
| 2026-05-15 | $6.57 | $6.57 | 99,700 | — | — |
| 2026-05-14 | $6.79 | $6.79 | 77,100 | — | — |
| 2026-05-13 | $7.44 | $7.44 | 101,800 | — | — |
| 2026-05-12 | $7.69 | $7.69 | 86,900 | — | — |
| 2026-05-11 | $7.73 | $7.73 | 101,900 | — | — |
| 2026-05-08 | $8.57 | $8.57 | 83,000 | — | — |
| 2026-05-07 | $8.27 | $8.27 | 88,500 | — | — |
| 2026-05-06 | $8.16 | $8.16 | 155,200 | — | — |
| 2026-05-05 | $8.62 | $8.62 | 231,600 | — | — |
| 2026-05-04 | $7.72 | $7.72 | 250,400 | — | — |
| 2026-05-01 | $8.28 | $8.28 | 147,100 | — | — |
| 2026-04-30 | $7.72 | $7.72 | 174,300 | — | — |
| 2026-04-29 | $6.77 | $6.77 | 93,500 | — | — |
| 2026-04-28 | $6.99 | $6.99 | 114,900 | — | — |
| 2026-04-27 | $7.38 | $7.38 | 152,200 | — | — |
| 2026-04-24 | $6.43 | $6.43 | 66,000 | — | — |
| 2026-04-23 | $6.54 | $6.54 | 99,400 | — | — |
| 2026-04-22 | $6.99 | $6.99 | 70,700 | — | — |
| 2026-04-21 | $6.94 | $6.94 | 209,900 | — | — |
| 2026-04-20 | $7.61 | $7.61 | 201,700 | — | — |
| 2026-04-17 | $6.82 | $6.82 | 186,200 | — | — |
| 2026-04-16 | $6.64 | $6.64 | 351,500 | — | — |
| 2026-04-15 | $5.68 | $5.68 | 139,400 | — | — |
| 2026-04-14 | $5.47 | $5.47 | 181,200 | — | — |
| 2026-04-13 | $5.42 | $5.42 | 292,400 | — | — |
| 2026-04-10 | $4.56 | $4.56 | 274,200 | — | — |
| 2026-04-09 | $4.22 | $4.22 | 220,700 | — | — |
| 2026-04-08 | $3.88 | $3.88 | 1,403,800 | — | — |
| 2026-04-07 | $4.41 | $4.41 | 1,504,000 | — | — |
| 2026-04-06 | $4.42 | $4.42 | 38,600 | — | — |
| 2026-04-02 | $4.29 | $4.29 | 44,400 | — | — |
| 2026-04-01 | $4.29 | $4.29 | 63,900 | — | — |
| 2026-03-31 | $4.29 | $4.29 | 83,500 | — | — |
| 2026-03-30 | $4.24 | $4.24 | 82,600 | — | — |
| 2026-03-27 | $3.95 | $3.95 | 51,600 | — | — |
| 2026-03-26 | $4.12 | $4.12 | 42,200 | — | — |
| 2026-03-25 | $4.10 | $4.10 | 172,500 | — | — |
| 2026-03-24 | $3.87 | $3.87 | 74,800 | — | — |
| 2026-03-23 | $3.86 | $3.86 | 67,200 | — | — |
| 2026-03-20 | $3.71 | $3.71 | 213,300 | — | — |
| 2026-03-19 | $3.72 | $3.72 | 47,100 | — | — |
| 2026-03-18 | $3.69 | $3.69 | 114,600 | — | — |
| 2026-03-17 | $3.68 | $3.68 | 65,600 | — | — |
| 2026-03-16 | $3.71 | $3.71 | 116,800 | — | — |
| 2026-03-13 | $3.71 | $3.71 | 87,000 | — | — |
| 2026-03-12 | $3.93 | $3.93 | 91,800 | — | — |
| 2026-03-11 | $4.20 | $4.20 | 120,500 | — | — |
| 2026-03-10 | $4.14 | $4.14 | 65,400 | — | — |
| 2026-03-09 | $4.37 | $4.37 | 108,800 | — | — |
| 2026-03-06 | $4.58 | $4.58 | 140,200 | — | — |
| 2026-03-05 | $4.55 | $4.55 | 133,700 | — | — |
| 2026-03-04 | $4.15 | $4.15 | 74,000 | — | — |
| 2026-03-03 | $4.10 | $4.10 | 216,700 | — | — |
| 2026-03-02 | $4.09 | $4.09 | 137,300 | — | — |
| 2026-02-27 | $4.19 | $4.19 | 162,800 | — | — |
| 2026-02-26 | $4.45 | $4.45 | 211,500 | — | — |
| 2026-02-25 | $4.00 | $4.00 | 175,400 | — | — |
| 2026-02-24 | $4.05 | $4.05 | 248,600 | — | — |
| 2026-02-23 | $4.34 | $4.34 | 248,900 | — | — |
| 2026-02-20 | $5.15 | $5.15 | 165,200 | — | — |
| 2026-02-19 | $5.43 | $5.43 | 174,800 | — | — |
| 2026-02-18 | $5.82 | $5.82 | 261,800 | — | — |
| 2026-02-17 | $5.40 | $5.40 | 149,700 | — | — |
| 2026-02-13 | $5.70 | $5.70 | 164,200 | — | — |
| 2026-02-12 | $5.72 | $5.72 | 241,800 | — | — |
| 2026-02-11 | $6.45 | $6.45 | 284,200 | — | — |
| 2026-02-10 | $7.48 | $7.48 | 107,600 | — | — |
| 2026-02-09 | $7.86 | $7.86 | 141,700 | — | — |
| 2026-02-06 | $7.81 | $7.81 | 97,800 | — | — |
| 2026-02-05 | $7.68 | $7.68 | 184,500 | — | — |
| 2026-02-04 | $8.66 | $8.66 | 214,800 | — | — |
| 2026-02-03 | $8.65 | $8.65 | 294,500 | — | — |
| 2026-02-02 | $9.69 | $9.69 | 154,700 | — | — |
| 2026-01-30 | $9.05 | $9.05 | 227,600 | — | — |
| 2026-01-29 | $9.68 | $9.68 | 345,600 | — | — |
| 2026-01-28 | $9.00 | $9.00 | 190,600 | — | — |
| 2026-01-27 | $8.96 | $8.96 | 208,500 | — | — |
| 2026-01-26 | $8.88 | $8.88 | 243,200 | — | — |
| 2026-01-23 | $9.49 | $9.49 | 149,500 | — | — |
| 2026-01-22 | $9.72 | $9.72 | 185,000 | — | — |
| 2026-01-21 | $8.81 | $8.81 | 234,200 | — | — |
| 2026-01-20 | $8.50 | $8.50 | 254,800 | — | — |
| 2026-01-16 | $9.20 | $9.20 | 264,900 | — | — |
| 2026-01-15 | $9.87 | $9.87 | 335,100 | — | — |
| 2026-01-14 | $8.79 | $8.79 | 232,900 | — | — |
| 2026-01-13 | $8.39 | $8.39 | 283,000 | — | — |
| 2026-01-12 | $9.27 | $9.27 | 241,100 | — | — |
| 2026-01-09 | $9.70 | $9.70 | 275,500 | — | — |
| 2026-01-08 | $8.90 | $8.90 | 158,500 | — | — |
| 2026-01-07 | $8.11 | $8.11 | 123,400 | — | — |
| 2026-01-06 | $8.47 | $8.47 | 231,300 | — | — |
| 2026-01-05 | $7.88 | $7.88 | 253,200 | — | — |
| 2026-01-02 | $8.50 | $8.50 | 438,700 | — | — |