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
- 2021-04-23 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 | — | — | — | $6.97 | 41,022 |
| 2026-09-03 | — | — | — | $6.96 | 27,267 |
| 2026-09-02 | — | — | — | $6.79 | 74,361 |
| 2026-09-01 | — | — | — | $6.68 | 63,591 |
| 2026-08-31 | — | — | — | $6.64 | 52,619 |
| 2026-08-28 | — | — | — | $7.06 | 45,956 |
| 2026-08-27 | $6.98 | $6.98 | 459,300 | $7.25 | 30,631 |
| 2026-08-26 | $7.12 | $7.12 | 693,900 | $7.02 | 43,453 |
| 2026-08-25 | $7.14 | $7.14 | 692,100 | $6.98 | 43,815 |
| 2026-08-24 | $7.00 | $7.00 | 761,200 | $7.11 | 47,205 |
| 2026-08-21 | $7.03 | $7.03 | 392,100 | $7.04 | 31,509 |
| 2026-08-20 | $7.09 | $7.09 | 567,600 | $7.14 | 41,830 |
| 2026-08-19 | $7.19 | $7.19 | 578,000 | $7.15 | 54,432 |
| 2026-08-18 | $6.99 | $6.99 | 750,200 | $7.27 | 69,229 |
| 2026-08-17 | $7.13 | $7.13 | 571,100 | $7.20 | 51,273 |
| 2026-08-14 | $7.32 | $7.32 | 526,400 | $7.52 | 66,322 |
| 2026-08-13 | $7.56 | $7.56 | 996,500 | $7.52 | 82,498 |
| 2026-08-12 | $7.83 | $7.83 | 1,581,800 | $7.69 | 106,918 |
| 2026-08-11 | $7.59 | $7.59 | 1,115,500 | $7.20 | 125,095 |
| 2026-08-10 | $7.31 | $7.31 | 784,900 | $7.35 | 88,446 |
| 2026-08-07 | $7.48 | $7.48 | 1,544,200 | $7.23 | 150,310 |
| 2026-08-06 | $7.22 | $7.22 | 1,651,500 | $7.16 | 160,850 |
| 2026-08-05 | $7.30 | $7.30 | 3,707,800 | $6.91 | 247,570 |
| 2026-08-04 | $5.70 | $5.70 | 1,012,500 | $5.67 | 102,777 |
| 2026-08-03 | $5.64 | $5.64 | 603,300 | $5.49 | 40,275 |
| 2026-07-31 | $5.36 | $5.36 | 506,700 | $5.50 | 36,434 |
| 2026-07-30 | $5.38 | $5.38 | 557,800 | $5.66 | 44,991 |
| 2026-07-29 | $5.62 | $5.62 | 521,500 | $5.69 | 41,372 |
| 2026-07-28 | $5.73 | $5.73 | 351,700 | $5.79 | 38,813 |
| 2026-07-27 | $5.63 | $5.63 | 439,400 | $5.53 | 45,611 |
| 2026-07-24 | $5.50 | $5.50 | 425,900 | $5.50 | 31,528 |
| 2026-07-23 | $5.50 | $5.50 | 687,300 | $5.76 | 51,272 |
| 2026-07-22 | $5.84 | $5.84 | 590,300 | $5.90 | 40,068 |
| 2026-07-21 | $5.84 | $5.84 | 851,800 | $6.15 | 65,159 |
| 2026-07-20 | $6.11 | $6.11 | 576,300 | $5.96 | 62,240 |
| 2026-07-17 | $5.89 | $5.89 | 787,400 | — | — |
| 2026-07-16 | $6.06 | $6.06 | 573,600 | — | — |
| 2026-07-15 | $5.88 | $5.88 | 914,800 | — | — |
| 2026-07-14 | $6.06 | $6.06 | 711,500 | — | — |
| 2026-07-13 | $5.92 | $5.92 | 633,300 | — | — |
| 2026-07-10 | $6.15 | $6.15 | 474,300 | — | — |
| 2026-07-09 | $5.99 | $5.99 | 346,500 | — | — |
| 2026-07-08 | $5.88 | $5.88 | 725,400 | — | — |
| 2026-07-07 | $5.91 | $5.91 | 896,100 | — | — |
| 2026-07-06 | $6.20 | $6.20 | 530,000 | — | — |
| 2026-07-02 | $6.14 | $6.14 | 1,023,600 | — | — |
| 2026-07-01 | $6.49 | $6.49 | 455,400 | — | — |
| 2026-06-30 | $6.47 | $6.47 | 1,391,400 | — | — |
| 2026-06-29 | $6.39 | $6.39 | 616,500 | — | — |
| 2026-06-26 | $6.41 | $6.41 | 2,322,100 | — | — |
| 2026-06-25 | $6.34 | $6.34 | 636,400 | — | — |
| 2026-06-24 | $6.05 | $6.05 | 753,300 | — | — |
| 2026-06-23 | $5.88 | $5.88 | 659,600 | — | — |
| 2026-06-22 | $5.76 | $5.76 | 484,000 | — | — |
| 2026-06-18 | $5.82 | $5.82 | 1,071,800 | — | — |
| 2026-06-17 | $5.62 | $5.62 | 1,620,800 | — | — |
| 2026-06-16 | $5.46 | $5.46 | 1,358,000 | — | — |
| 2026-06-15 | $5.45 | $5.45 | 1,319,000 | — | — |
| 2026-06-12 | $5.60 | $5.60 | 515,400 | — | — |
| 2026-06-11 | $5.69 | $5.69 | 828,300 | — | — |
| 2026-06-10 | $5.33 | $5.33 | 638,200 | — | — |
| 2026-06-09 | $5.60 | $5.60 | 756,400 | — | — |
| 2026-06-08 | $5.38 | $5.38 | 450,200 | — | — |
| 2026-06-05 | $5.28 | $5.28 | 1,309,800 | — | — |
| 2026-06-04 | $5.44 | $5.44 | 530,000 | — | — |
| 2026-06-03 | $5.28 | $5.28 | 824,000 | — | — |
| 2026-06-02 | $5.32 | $5.32 | 446,200 | — | — |
| 2026-06-01 | $5.32 | $5.32 | 584,800 | — | — |
| 2026-05-29 | $5.28 | $5.28 | 920,800 | — | — |
| 2026-05-28 | $5.43 | $5.43 | 384,300 | — | — |
| 2026-05-27 | $5.58 | $5.58 | 996,600 | — | — |
| 2026-05-26 | $5.35 | $5.35 | 394,600 | — | — |
| 2026-05-22 | $5.22 | $5.22 | 566,300 | — | — |
| 2026-05-21 | $5.16 | $5.16 | 1,122,500 | — | — |
| 2026-05-20 | $4.89 | $4.89 | 797,100 | — | — |
| 2026-05-19 | $4.78 | $4.78 | 801,900 | — | — |
| 2026-05-18 | $4.84 | $4.84 | 498,000 | — | — |
| 2026-05-15 | $4.76 | $4.76 | 845,600 | — | — |
| 2026-05-14 | $4.91 | $4.91 | 772,200 | — | — |
| 2026-05-13 | $4.80 | $4.80 | 956,700 | — | — |
| 2026-05-12 | $5.01 | $5.01 | 1,164,100 | — | — |
| 2026-05-11 | $5.37 | $5.37 | 899,300 | — | — |
| 2026-05-08 | $5.50 | $5.50 | 1,521,300 | — | — |
| 2026-05-07 | $5.75 | $5.75 | 1,030,800 | — | — |
| 2026-05-06 | $5.81 | $5.81 | 1,423,800 | — | — |
| 2026-05-05 | $5.86 | $5.86 | 620,900 | — | — |
| 2026-05-04 | $5.80 | $5.80 | 646,800 | — | — |
| 2026-05-01 | $5.94 | $5.94 | 412,600 | — | — |
| 2026-04-30 | $6.07 | $6.07 | 487,800 | — | — |
| 2026-04-29 | $5.84 | $5.84 | 765,200 | — | — |
| 2026-04-28 | $5.94 | $5.94 | 324,200 | — | — |
| 2026-04-27 | $5.98 | $5.98 | 531,500 | — | — |
| 2026-04-24 | $6.01 | $6.01 | 224,800 | — | — |
| 2026-04-23 | $6.02 | $6.02 | 437,900 | — | — |
| 2026-04-22 | $6.01 | $6.01 | 298,200 | — | — |
| 2026-04-21 | $5.95 | $5.95 | 407,800 | — | — |
| 2026-04-20 | $6.18 | $6.18 | 392,900 | — | — |
| 2026-04-17 | $6.34 | $6.34 | 432,700 | — | — |
| 2026-04-16 | $6.03 | $6.03 | 513,600 | — | — |
| 2026-04-15 | $6.03 | $6.03 | 829,800 | — | — |
| 2026-04-14 | $5.92 | $5.92 | 363,100 | — | — |
| 2026-04-13 | $5.76 | $5.76 | 312,100 | — | — |
| 2026-04-10 | $5.75 | $5.75 | 422,500 | — | — |
| 2026-04-09 | $5.81 | $5.81 | 386,400 | — | — |
| 2026-04-08 | $5.67 | $5.67 | 831,600 | — | — |
| 2026-04-07 | $5.17 | $5.17 | 582,100 | — | — |
| 2026-04-06 | $5.28 | $5.28 | 415,400 | — | — |
| 2026-04-02 | $5.19 | $5.19 | 442,700 | — | — |
| 2026-04-01 | $5.36 | $5.36 | 666,100 | — | — |
| 2026-03-31 | $5.37 | $5.37 | 1,335,700 | — | — |
| 2026-03-30 | $5.17 | $5.17 | 464,100 | — | — |
| 2026-03-27 | $5.29 | $5.29 | 619,500 | — | — |
| 2026-03-26 | $5.49 | $5.49 | 408,900 | — | — |
| 2026-03-25 | $5.62 | $5.62 | 1,095,500 | — | — |
| 2026-03-24 | $5.74 | $5.74 | 764,900 | — | — |
| 2026-03-23 | $5.78 | $5.78 | 977,700 | — | — |
| 2026-03-20 | $5.55 | $5.55 | 1,377,500 | — | — |
| 2026-03-19 | $5.51 | $5.51 | 1,542,900 | — | — |
| 2026-03-18 | $5.76 | $5.76 | 1,058,400 | — | — |
| 2026-03-17 | $6.07 | $6.07 | 974,200 | — | — |
| 2026-03-16 | $6.12 | $6.12 | 767,000 | — | — |
| 2026-03-13 | $6.02 | $6.02 | 929,400 | — | — |
| 2026-03-12 | $6.13 | $6.13 | 944,100 | — | — |
| 2026-03-11 | $6.38 | $6.38 | 618,400 | — | — |
| 2026-03-10 | $6.35 | $6.35 | 858,500 | — | — |
| 2026-03-09 | $6.31 | $6.31 | 1,008,500 | — | — |
| 2026-03-06 | $6.30 | $6.30 | 1,723,500 | — | — |
| 2026-03-05 | $6.46 | $6.46 | 1,526,800 | — | — |
| 2026-03-04 | $7.20 | $7.20 | 4,109,300 | — | — |
| 2026-03-03 | $6.44 | $6.44 | 1,351,700 | — | — |
| 2026-03-02 | $6.60 | $6.60 | 810,700 | — | — |
| 2026-02-27 | $6.71 | $6.71 | 1,002,900 | — | — |
| 2026-02-26 | $6.92 | $6.92 | 764,500 | — | — |
| 2026-02-25 | $6.79 | $6.79 | 3,870,800 | — | — |
| 2026-02-24 | $7.04 | $7.04 | 6,075,000 | — | — |
| 2026-02-23 | $6.65 | $6.65 | 787,200 | — | — |
| 2026-02-20 | $6.90 | $6.90 | 2,146,700 | — | — |
| 2026-02-19 | $7.00 | $7.00 | 2,266,900 | — | — |
| 2026-02-18 | $6.67 | $6.67 | 454,400 | — | — |
| 2026-02-17 | $6.61 | $6.61 | 371,500 | — | — |
| 2026-02-13 | $6.60 | $6.60 | 474,300 | — | — |
| 2026-02-12 | $6.60 | $6.60 | 428,700 | — | — |
| 2026-02-11 | $6.64 | $6.64 | 345,100 | — | — |
| 2026-02-10 | $6.62 | $6.62 | 381,400 | — | — |
| 2026-02-09 | $6.65 | $6.65 | 532,600 | — | — |
| 2026-02-06 | $6.60 | $6.60 | 286,600 | — | — |
| 2026-02-05 | $6.30 | $6.30 | 404,600 | — | — |
| 2026-02-04 | $6.45 | $6.45 | 437,900 | — | — |
| 2026-02-03 | $6.24 | $6.24 | 414,900 | — | — |
| 2026-02-02 | $6.34 | $6.34 | 302,400 | — | — |
| 2026-01-30 | $6.29 | $6.29 | 412,500 | — | — |
| 2026-01-29 | $6.39 | $6.39 | 477,900 | — | — |
| 2026-01-28 | $6.32 | $6.32 | 731,900 | — | — |
| 2026-01-27 | $6.76 | $6.76 | 443,400 | — | — |
| 2026-01-26 | $6.74 | $6.74 | 365,400 | — | — |
| 2026-01-23 | $6.79 | $6.79 | 895,400 | — | — |
| 2026-01-22 | $6.84 | $6.84 | 663,600 | — | — |
| 2026-01-21 | $6.63 | $6.63 | 437,300 | — | — |
| 2026-01-20 | $6.35 | $6.35 | 676,000 | — | — |
| 2026-01-16 | $6.67 | $6.67 | 331,600 | — | — |
| 2026-01-15 | $6.82 | $6.82 | 502,100 | — | — |
| 2026-01-14 | $6.70 | $6.70 | 666,600 | — | — |
| 2026-01-13 | $6.73 | $6.73 | 813,900 | — | — |
| 2026-01-12 | $6.65 | $6.65 | 690,200 | — | — |
| 2026-01-09 | $6.53 | $6.53 | 1,145,400 | — | — |
| 2026-01-08 | $6.24 | $6.24 | 3,708,100 | — | — |
| 2026-01-07 | $6.17 | $6.17 | 923,100 | — | — |
| 2026-01-06 | $6.28 | $6.28 | 866,100 | — | — |
| 2026-01-05 | $6.44 | $6.44 | 544,700 | — | — |
| 2026-01-02 | $6.33 | $6.33 | 455,700 | — | — |