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
- 2020-10-09 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 | — | — | — | $6.79 | 40,084 |
| 2026-09-03 | — | — | — | $6.94 | 31,505 |
| 2026-09-02 | — | — | — | $7.05 | 40,583 |
| 2026-09-01 | — | — | — | $6.98 | 32,052 |
| 2026-08-31 | — | — | — | $6.92 | 38,764 |
| 2026-08-28 | — | — | — | $7.61 | 32,362 |
| 2026-08-27 | $7.65 | $7.65 | 543,100 | $7.90 | 28,535 |
| 2026-08-26 | $7.90 | $7.90 | 581,600 | $7.99 | 27,826 |
| 2026-08-25 | $8.06 | $8.06 | 869,600 | $8.00 | 35,312 |
| 2026-08-24 | $7.90 | $7.90 | 2,055,000 | $7.72 | 99,982 |
| 2026-08-21 | $7.53 | $7.53 | 475,600 | $7.36 | 23,706 |
| 2026-08-20 | $7.25 | $7.25 | 419,700 | $7.41 | 28,497 |
| 2026-08-19 | $7.66 | $7.66 | 767,500 | $7.78 | 54,229 |
| 2026-08-18 | $7.45 | $7.45 | 517,000 | $7.33 | 67,811 |
| 2026-08-17 | $7.39 | $7.39 | 569,400 | $7.45 | 44,887 |
| 2026-08-14 | $7.42 | $7.42 | 640,700 | $7.33 | 66,884 |
| 2026-08-13 | $7.32 | $7.32 | 677,900 | $7.70 | 37,227 |
| 2026-08-12 | $7.49 | $7.49 | 1,286,700 | $7.16 | 79,619 |
| 2026-08-11 | $7.18 | $7.18 | 1,906,400 | $7.16 | 118,339 |
| 2026-08-10 | $7.14 | $7.14 | 901,900 | $7.42 | 43,781 |
| 2026-08-07 | $7.27 | $7.27 | 894,500 | $7.35 | 36,064 |
| 2026-08-06 | $7.16 | $7.16 | 772,200 | $7.40 | 60,248 |
| 2026-08-05 | $7.37 | $7.37 | 967,100 | $7.88 | 77,315 |
| 2026-08-04 | $7.92 | $7.92 | 1,445,800 | $7.49 | 83,557 |
| 2026-08-03 | $7.29 | $7.29 | 989,700 | $7.06 | 69,451 |
| 2026-07-31 | $7.07 | $7.07 | 660,500 | $7.18 | 51,103 |
| 2026-07-30 | $7.19 | $7.19 | 681,700 | $6.82 | 38,701 |
| 2026-07-29 | $6.76 | $6.76 | 712,500 | $6.89 | 57,361 |
| 2026-07-28 | $6.82 | $6.82 | 764,900 | $6.92 | 58,983 |
| 2026-07-27 | $7.04 | $7.04 | 947,800 | $7.35 | 105,632 |
| 2026-07-24 | $7.43 | $7.43 | 1,467,700 | $7.48 | 85,897 |
| 2026-07-23 | $7.09 | $7.09 | 606,900 | $6.81 | 57,488 |
| 2026-07-22 | $7.02 | $7.02 | 931,400 | $6.99 | 43,963 |
| 2026-07-21 | $7.21 | $7.21 | 1,139,100 | $6.80 | 60,048 |
| 2026-07-20 | $6.82 | $6.82 | 1,744,200 | $7.70 | 109,615 |
| 2026-07-17 | $7.53 | $7.53 | 2,969,000 | — | — |
| 2026-07-16 | $7.07 | $7.07 | 2,105,000 | — | — |
| 2026-07-15 | $6.77 | $6.77 | 3,113,700 | — | — |
| 2026-07-14 | $6.29 | $6.29 | 749,900 | — | — |
| 2026-07-13 | $6.43 | $6.43 | 863,400 | — | — |
| 2026-07-10 | $6.64 | $6.64 | 1,727,100 | — | — |
| 2026-07-09 | $7.03 | $7.03 | 643,600 | — | — |
| 2026-07-08 | $6.88 | $6.88 | 1,033,400 | — | — |
| 2026-07-07 | $7.26 | $7.26 | 1,428,400 | — | — |
| 2026-07-06 | $7.24 | $7.24 | 1,103,400 | — | — |
| 2026-07-02 | $7.05 | $7.05 | 908,900 | — | — |
| 2026-07-01 | $6.51 | $6.51 | 1,985,400 | — | — |
| 2026-06-30 | $6.94 | $6.94 | 1,897,700 | — | — |
| 2026-06-29 | $6.85 | $6.85 | 2,043,300 | — | — |
| 2026-06-26 | $6.44 | $6.44 | 12,486,800 | — | — |
| 2026-06-25 | $5.91 | $5.91 | 1,276,900 | — | — |
| 2026-06-24 | $6.01 | $6.01 | 1,356,500 | — | — |
| 2026-06-23 | $5.39 | $5.39 | 577,100 | — | — |
| 2026-06-22 | $5.24 | $5.24 | 673,300 | — | — |
| 2026-06-18 | $4.95 | $4.95 | 1,221,900 | — | — |
| 2026-06-17 | $4.74 | $4.74 | 743,500 | — | — |
| 2026-06-16 | $4.33 | $4.33 | 642,300 | — | — |
| 2026-06-15 | $4.63 | $4.63 | 945,700 | — | — |
| 2026-06-12 | $4.94 | $4.94 | 1,288,700 | — | — |
| 2026-06-11 | $4.18 | $4.18 | 940,400 | — | — |
| 2026-06-10 | $4.13 | $4.13 | 2,174,500 | — | — |
| 2026-06-09 | $4.27 | $4.27 | 1,461,400 | — | — |
| 2026-06-08 | $3.90 | $3.90 | 5,579,700 | — | — |
| 2026-06-05 | $4.58 | $4.58 | 1,134,100 | — | — |
| 2026-06-04 | $4.80 | $4.80 | 405,100 | — | — |
| 2026-06-03 | $4.75 | $4.75 | 370,200 | — | — |
| 2026-06-02 | $4.87 | $4.87 | 831,200 | — | — |
| 2026-06-01 | $5.65 | $5.65 | 713,800 | — | — |
| 2026-05-29 | $5.95 | $5.95 | 1,044,000 | — | — |
| 2026-05-28 | $5.97 | $5.97 | 321,400 | — | — |
| 2026-05-27 | $6.06 | $6.06 | 318,500 | — | — |
| 2026-05-26 | $6.11 | $6.11 | 440,100 | — | — |
| 2026-05-22 | $6.10 | $6.10 | 338,700 | — | — |
| 2026-05-21 | $6.09 | $6.09 | 1,014,700 | — | — |
| 2026-05-20 | $6.17 | $6.17 | 307,600 | — | — |
| 2026-05-19 | $5.79 | $5.79 | 625,000 | — | — |
| 2026-05-18 | $5.97 | $5.97 | 608,900 | — | — |
| 2026-05-15 | $6.26 | $6.26 | 265,400 | — | — |
| 2026-05-14 | $6.67 | $6.67 | 413,400 | — | — |
| 2026-05-13 | $6.75 | $6.75 | 328,000 | — | — |
| 2026-05-12 | $6.62 | $6.62 | 1,085,600 | — | — |
| 2026-05-11 | $7.02 | $7.02 | 452,700 | — | — |
| 2026-05-08 | $6.85 | $6.85 | 1,574,100 | — | — |
| 2026-05-07 | $6.26 | $6.26 | 696,300 | — | — |
| 2026-05-06 | $6.68 | $6.68 | 441,800 | — | — |
| 2026-05-05 | $6.54 | $6.54 | 516,200 | — | — |
| 2026-05-04 | $6.92 | $6.92 | 665,200 | — | — |
| 2026-05-01 | $6.99 | $6.99 | 391,300 | — | — |
| 2026-04-30 | $7.15 | $7.15 | 407,100 | — | — |
| 2026-04-29 | $7.09 | $7.09 | 697,200 | — | — |
| 2026-04-28 | $7.53 | $7.53 | 320,700 | — | — |
| 2026-04-27 | $7.72 | $7.72 | 421,600 | — | — |
| 2026-04-24 | $7.74 | $7.74 | 232,000 | — | — |
| 2026-04-23 | $7.65 | $7.65 | 306,000 | — | — |
| 2026-04-22 | $7.75 | $7.75 | 410,200 | — | — |
| 2026-04-21 | $7.76 | $7.76 | 386,400 | — | — |
| 2026-04-20 | $7.88 | $7.88 | 1,012,900 | — | — |
| 2026-04-17 | $7.53 | $7.53 | 312,500 | — | — |
| 2026-04-16 | $7.35 | $7.35 | 286,100 | — | — |
| 2026-04-15 | $7.17 | $7.17 | 342,600 | — | — |
| 2026-04-14 | $6.78 | $6.78 | 330,500 | — | — |
| 2026-04-13 | $6.77 | $6.77 | 314,600 | — | — |
| 2026-04-10 | $6.92 | $6.92 | 472,400 | — | — |
| 2026-04-09 | $7.40 | $7.40 | 987,600 | — | — |
| 2026-04-08 | $7.02 | $7.02 | 431,900 | — | — |
| 2026-04-07 | $6.78 | $6.78 | 433,400 | — | — |
| 2026-04-06 | $6.78 | $6.78 | 420,700 | — | — |
| 2026-04-02 | $6.42 | $6.42 | 443,000 | — | — |
| 2026-04-01 | $6.25 | $6.25 | 475,900 | — | — |
| 2026-03-31 | $6.43 | $6.43 | 513,300 | — | — |
| 2026-03-30 | $5.96 | $5.96 | 288,800 | — | — |
| 2026-03-27 | $6.02 | $6.02 | 526,500 | — | — |
| 2026-03-26 | $6.31 | $6.31 | 426,000 | — | — |
| 2026-03-25 | $6.37 | $6.37 | 630,800 | — | — |
| 2026-03-24 | $6.12 | $6.12 | 341,600 | — | — |
| 2026-03-23 | $6.12 | $6.12 | 1,074,000 | — | — |
| 2026-03-20 | $6.22 | $6.22 | 733,300 | — | — |
| 2026-03-19 | $6.10 | $6.10 | 709,700 | — | — |
| 2026-03-18 | $6.04 | $6.04 | 1,511,300 | — | — |
| 2026-03-17 | $5.95 | $5.95 | 355,800 | — | — |
| 2026-03-16 | $6.02 | $6.02 | 505,600 | — | — |
| 2026-03-13 | $5.99 | $5.99 | 354,400 | — | — |
| 2026-03-12 | $6.13 | $6.13 | 452,900 | — | — |
| 2026-03-11 | $5.88 | $5.88 | 361,000 | — | — |
| 2026-03-10 | $5.96 | $5.96 | 434,200 | — | — |
| 2026-03-09 | $6.02 | $6.02 | 836,800 | — | — |
| 2026-03-06 | $5.99 | $5.99 | 2,520,600 | — | — |
| 2026-03-05 | $5.10 | $5.10 | 1,503,400 | — | — |
| 2026-03-04 | $4.73 | $4.73 | 2,005,400 | — | — |
| 2026-03-03 | $4.23 | $4.23 | 706,400 | — | — |
| 2026-03-02 | $4.00 | $4.00 | 287,900 | — | — |
| 2026-02-27 | $3.92 | $3.92 | 282,400 | — | — |
| 2026-02-26 | $4.04 | $4.04 | 188,500 | — | — |
| 2026-02-25 | $4.05 | $4.05 | 457,400 | — | — |
| 2026-02-24 | $4.28 | $4.28 | 305,800 | — | — |
| 2026-02-23 | $4.23 | $4.23 | 703,600 | — | — |
| 2026-02-20 | $4.01 | $4.01 | 272,500 | — | — |
| 2026-02-19 | $4.07 | $4.07 | 178,100 | — | — |
| 2026-02-18 | $4.01 | $4.01 | 282,400 | — | — |
| 2026-02-17 | $4.00 | $4.00 | 276,300 | — | — |
| 2026-02-13 | $3.86 | $3.86 | 146,500 | — | — |
| 2026-02-12 | $3.91 | $3.91 | 122,000 | — | — |
| 2026-02-11 | $4.09 | $4.09 | 356,800 | — | — |
| 2026-02-10 | $4.06 | $4.06 | 422,000 | — | — |
| 2026-02-09 | $3.97 | $3.97 | 327,200 | — | — |
| 2026-02-06 | $3.77 | $3.77 | 419,000 | — | — |
| 2026-02-05 | $3.57 | $3.57 | 495,000 | — | — |
| 2026-02-04 | $3.85 | $3.85 | 414,900 | — | — |
| 2026-02-03 | $3.90 | $3.90 | 400,900 | — | — |
| 2026-02-02 | $3.85 | $3.85 | 292,900 | — | — |
| 2026-01-30 | $3.87 | $3.87 | 579,700 | — | — |
| 2026-01-29 | $4.07 | $4.07 | 704,000 | — | — |
| 2026-01-28 | $4.17 | $4.17 | 613,500 | — | — |
| 2026-01-27 | $4.02 | $4.02 | 481,000 | — | — |
| 2026-01-26 | $4.06 | $4.06 | 485,000 | — | — |
| 2026-01-23 | $4.15 | $4.15 | 5,587,500 | — | — |
| 2026-01-22 | $4.36 | $4.36 | 211,300 | — | — |
| 2026-01-21 | $4.44 | $4.44 | 314,700 | — | — |
| 2026-01-20 | $4.34 | $4.34 | 525,800 | — | — |
| 2026-01-16 | $4.64 | $4.64 | 485,600 | — | — |
| 2026-01-15 | $4.47 | $4.47 | 457,600 | — | — |
| 2026-01-14 | $4.73 | $4.73 | 416,200 | — | — |
| 2026-01-13 | $4.51 | $4.51 | 690,900 | — | — |
| 2026-01-12 | $4.59 | $4.59 | 899,900 | — | — |
| 2026-01-09 | $4.75 | $4.75 | 1,751,200 | — | — |
| 2026-01-08 | $4.64 | $4.64 | 852,400 | — | — |
| 2026-01-07 | $4.80 | $4.80 | 1,455,900 | — | — |
| 2026-01-06 | $3.98 | $3.98 | 575,900 | — | — |
| 2026-01-05 | $3.89 | $3.89 | 508,400 | — | — |
| 2026-01-02 | $3.71 | $3.71 | 395,600 | — | — |