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
- 2021-06-11 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 | — | — | — | $8.12 | 22,871 |
| 2026-09-03 | — | — | — | $8.10 | 19,093 |
| 2026-09-02 | — | — | — | $7.94 | 72,866 |
| 2026-09-01 | — | — | — | $8.14 | 16,032 |
| 2026-08-31 | — | — | — | $8.35 | 34,824 |
| 2026-08-28 | — | — | — | $8.18 | 100,602 |
| 2026-08-27 | $8.21 | $12.60 | 359,400 | $7.87 | 52,309 |
| 2026-08-26 | $7.75 | $11.89 | 241,500 | $7.88 | 14,314 |
| 2026-08-25 | $7.96 | $12.21 | 190,700 | $7.74 | 14,156 |
| 2026-08-24 | $7.83 | $12.01 | 246,300 | $8.00 | 16,680 |
| 2026-08-21 | $8.00 | $12.28 | 454,900 | $7.82 | 24,247 |
| 2026-08-20 | $7.76 | $11.91 | 425,600 | $8.00 | 24,224 |
| 2026-08-19 | $8.08 | $12.40 | 746,400 | $7.53 | 93,340 |
| 2026-08-18 | $7.38 | $11.32 | 729,100 | $7.21 | 134,051 |
| 2026-08-17 | $7.19 | $11.03 | 541,200 | $7.56 | 64,957 |
| 2026-08-14 | $7.50 | $11.51 | 630,500 | $7.34 | 73,884 |
| 2026-08-13 | $7.27 | $11.16 | 891,100 | $7.04 | 64,218 |
| 2026-08-12 | $6.92 | $10.62 | 501,800 | $6.81 | 56,735 |
| 2026-08-11 | $6.90 | $10.59 | 347,300 | $7.00 | 37,268 |
| 2026-08-10 | $7.10 | $10.89 | 572,500 | $7.16 | 51,289 |
| 2026-08-07 | $7.30 | $11.20 | 1,271,400 | $7.77 | 96,019 |
| 2026-08-06 | $7.82 | $12.00 | 3,169,700 | $7.06 | 293,958 |
| 2026-08-05 | $6.32 | $9.70 | 453,600 | $6.48 | 29,900 |
| 2026-08-04 | $6.54 | $10.04 | 648,600 | $6.28 | 38,786 |
| 2026-08-03 | $6.36 | $9.76 | 1,280,200 | $6.30 | 93,984 |
| 2026-07-31 | $6.07 | $9.31 | 437,800 | $5.94 | 32,938 |
| 2026-07-30 | $5.92 | $9.08 | 1,720,000 | $6.35 | 124,318 |
| 2026-07-29 | $6.49 | $9.96 | 545,200 | $6.26 | 41,773 |
| 2026-07-28 | $6.20 | $9.51 | 436,300 | $5.93 | 38,104 |
| 2026-07-27 | $5.80 | $8.90 | 1,931,000 | $5.61 | 196,881 |
| 2026-07-24 | $5.52 | $8.47 | 1,692,100 | $5.37 | 257,177 |
| 2026-07-23 | $5.35 | $8.21 | 2,044,300 | $5.79 | 142,799 |
| 2026-07-22 | $5.85 | $8.98 | 1,972,700 | $5.85 | 71,213 |
| 2026-07-21 | $5.84 | $8.96 | 461,200 | $5.83 | 24,560 |
| 2026-07-20 | $5.82 | $8.93 | 329,200 | $5.85 | 24,918 |
| 2026-07-17 | $5.83 | $8.95 | 345,600 | — | — |
| 2026-07-16 | $5.97 | $9.16 | 593,300 | — | — |
| 2026-07-15 | $5.97 | $9.16 | 513,800 | — | — |
| 2026-07-14 | $5.80 | $8.90 | 917,900 | — | — |
| 2026-07-13 | $5.62 | $8.62 | 798,600 | — | — |
| 2026-07-10 | $5.41 | $8.30 | 336,400 | — | — |
| 2026-07-09 | $5.27 | $8.09 | 379,300 | — | — |
| 2026-07-08 | $5.18 | $7.95 | 398,100 | — | — |
| 2026-07-07 | $5.19 | $7.96 | 380,800 | — | — |
| 2026-07-06 | $5.18 | $7.95 | 444,900 | — | — |
| 2026-07-02 | $5.03 | $7.72 | 342,300 | — | — |
| 2026-07-01 | $5.03 | $7.72 | 720,700 | — | — |
| 2026-06-30 | $4.68 | $7.18 | 730,700 | — | — |
| 2026-06-29 | $4.79 | $7.35 | 596,900 | — | — |
| 2026-06-26 | $4.73 | $7.26 | 601,900 | — | — |
| 2026-06-25 | $4.57 | $7.01 | 1,257,800 | — | — |
| 2026-06-24 | $4.88 | $7.49 | 627,100 | — | — |
| 2026-06-23 | $4.69 | $7.20 | 886,400 | — | — |
| 2026-06-22 | $4.99 | $7.66 | 865,500 | — | — |
| 2026-06-18 | $4.91 | $7.53 | 981,300 | — | — |
| 2026-06-17 | $5.11 | $7.84 | 727,300 | — | — |
| 2026-06-16 | $5.36 | $8.22 | 783,200 | — | — |
| 2026-06-15 | $5.38 | $8.26 | 527,800 | — | — |
| 2026-06-12 | $5.48 | $8.41 | 409,600 | — | — |
| 2026-06-11 | $5.57 | $8.55 | 467,600 | — | — |
| 2026-06-10 | $5.53 | $8.49 | 419,800 | — | — |
| 2026-06-09 | $5.72 | $8.78 | 391,400 | — | — |
| 2026-06-08 | $5.66 | $8.68 | 637,400 | — | — |
| 2026-06-05 | $5.74 | $8.81 | 415,300 | — | — |
| 2026-06-04 | $5.95 | $9.13 | 346,100 | — | — |
| 2026-06-03 | $5.86 | $8.99 | 473,800 | — | — |
| 2026-06-02 | $6.47 | $9.93 | 346,000 | — | — |
| 2026-06-01 | $6.60 | $10.13 | 437,800 | — | — |
| 2026-05-29 | $6.33 | $9.71 | 323,100 | — | — |
| 2026-05-28 | $6.31 | $9.68 | 373,400 | — | — |
| 2026-05-27 | $6.21 | $9.53 | 600,500 | — | — |
| 2026-05-26 | $6.05 | $9.28 | 487,400 | — | — |
| 2026-05-22 | $6.16 | $9.45 | 731,100 | — | — |
| 2026-05-21 | $6.12 | $9.39 | 702,200 | — | — |
| 2026-05-20 | $6.02 | $9.24 | 603,400 | — | — |
| 2026-05-19 | $5.75 | $8.82 | 741,500 | — | — |
| 2026-05-18 | $5.60 | $8.59 | 533,500 | — | — |
| 2026-05-15 | $5.49 | $8.42 | 682,800 | — | — |
| 2026-05-14 | $5.52 | $8.46 | 527,400 | — | — |
| 2026-05-13 | $5.54 | $8.50 | 714,500 | — | — |
| 2026-05-12 | $5.82 | $8.93 | 780,800 | — | — |
| 2026-05-11 | $5.85 | $8.98 | 1,162,700 | — | — |
| 2026-05-08 | $6.45 | $9.89 | 733,900 | — | — |
| 2026-05-07 | $6.37 | $9.77 | 1,404,500 | — | — |
| 2026-05-06 | $6.68 | $10.25 | 2,473,200 | — | — |
| 2026-05-05 | $6.39 | $9.80 | 854,500 | — | — |
| 2026-05-04 | $6.41 | $9.84 | 247,800 | — | — |
| 2026-05-01 | $6.54 | $10.04 | 410,500 | — | — |
| 2026-04-30 | $6.48 | $9.94 | 338,200 | — | — |
| 2026-04-29 | $6.31 | $9.68 | 193,500 | — | — |
| 2026-04-28 | $6.33 | $9.71 | 272,700 | — | — |
| 2026-04-27 | $6.27 | $9.62 | 350,000 | — | — |
| 2026-04-24 | $6.48 | $9.94 | 416,900 | — | — |
| 2026-04-23 | $6.39 | $9.80 | 553,800 | — | — |
| 2026-04-22 | $6.96 | $10.68 | 299,700 | — | — |
| 2026-04-21 | $7.21 | $11.06 | 389,300 | — | — |
| 2026-04-20 | $7.23 | $11.09 | 537,400 | — | — |
| 2026-04-17 | $7.42 | $11.39 | 454,200 | — | — |
| 2026-04-16 | $7.35 | $11.28 | 1,629,600 | — | — |
| 2026-04-15 | $7.02 | $10.77 | 1,182,300 | — | — |
| 2026-04-14 | $6.78 | $10.40 | 503,100 | — | — |
| 2026-04-13 | $6.82 | $10.46 | 595,900 | — | — |
| 2026-04-10 | $6.47 | $9.93 | 270,000 | — | — |
| 2026-04-09 | $6.57 | $10.08 | 427,900 | — | — |
| 2026-04-08 | $6.65 | $10.20 | 299,100 | — | — |
| 2026-04-07 | $6.67 | $10.23 | 496,200 | — | — |
| 2026-04-06 | $6.72 | $10.31 | 301,200 | — | — |
| 2026-04-02 | $6.94 | $10.65 | 433,000 | — | — |
| 2026-04-01 | $6.87 | $10.54 | 1,001,200 | — | — |
| 2026-03-31 | $6.71 | $10.30 | 898,700 | — | — |
| 2026-03-30 | $6.40 | $9.82 | 652,600 | — | — |
| 2026-03-27 | $6.46 | $9.91 | 1,124,900 | — | — |
| 2026-03-26 | $6.54 | $10.04 | 1,407,500 | — | — |
| 2026-03-25 | $10.48 | $10.48 | 608,500 | — | — |
| 2026-03-24 | $10.37 | $10.37 | 1,377,400 | — | — |
| 2026-03-23 | $11.00 | $11.00 | 582,700 | — | — |
| 2026-03-20 | $10.38 | $10.38 | 1,143,100 | — | — |
| 2026-03-19 | $11.00 | $11.00 | 739,600 | — | — |
| 2026-03-18 | $10.80 | $10.80 | 533,000 | — | — |
| 2026-03-17 | $10.50 | $10.50 | 503,200 | — | — |
| 2026-03-16 | $10.38 | $10.38 | 373,600 | — | — |
| 2026-03-13 | $10.20 | $10.20 | 477,400 | — | — |
| 2026-03-12 | $10.34 | $10.34 | 370,000 | — | — |
| 2026-03-11 | $10.68 | $10.68 | 748,900 | — | — |
| 2026-03-10 | $10.23 | $10.23 | 545,800 | — | — |
| 2026-03-09 | $10.60 | $10.60 | 506,400 | — | — |
| 2026-03-06 | $10.92 | $10.92 | 974,100 | — | — |
| 2026-03-05 | $11.40 | $11.40 | 826,500 | — | — |
| 2026-03-04 | $11.25 | $11.25 | 789,100 | — | — |
| 2026-03-03 | $10.92 | $10.92 | 921,800 | — | — |
| 2026-03-02 | $10.57 | $10.57 | 1,024,300 | — | — |
| 2026-02-27 | $10.62 | $10.62 | 1,385,000 | — | — |
| 2026-02-26 | $10.65 | $10.65 | 2,507,600 | — | — |
| 2026-02-25 | $10.63 | $10.63 | 817,000 | — | — |
| 2026-02-24 | $10.12 | $10.12 | 621,200 | — | — |
| 2026-02-23 | $10.31 | $10.31 | 1,103,300 | — | — |
| 2026-02-20 | $10.72 | $10.72 | 379,700 | — | — |
| 2026-02-19 | $10.37 | $10.37 | 470,900 | — | — |
| 2026-02-18 | $10.41 | $10.41 | 335,100 | — | — |
| 2026-02-17 | $10.25 | $10.25 | 451,900 | — | — |
| 2026-02-13 | $10.02 | $10.02 | 322,400 | — | — |
| 2026-02-12 | $9.75 | $9.75 | 384,900 | — | — |
| 2026-02-11 | $10.20 | $10.20 | 402,600 | — | — |
| 2026-02-10 | $10.68 | $10.68 | 238,100 | — | — |
| 2026-02-09 | $10.57 | $10.57 | 335,600 | — | — |
| 2026-02-06 | $10.68 | $10.68 | 380,400 | — | — |
| 2026-02-05 | $10.56 | $10.56 | 540,600 | — | — |
| 2026-02-04 | $10.85 | $10.85 | 453,600 | — | — |
| 2026-02-03 | $10.73 | $10.73 | 1,225,200 | — | — |
| 2026-02-02 | $11.11 | $11.11 | 428,900 | — | — |
| 2026-01-30 | $10.80 | $10.80 | 346,600 | — | — |
| 2026-01-29 | $10.78 | $10.78 | 458,800 | — | — |
| 2026-01-28 | $10.72 | $10.72 | 219,000 | — | — |
| 2026-01-27 | $10.92 | $10.92 | 342,700 | — | — |
| 2026-01-26 | $11.27 | $11.27 | 189,800 | — | — |
| 2026-01-23 | $11.29 | $11.29 | 156,300 | — | — |
| 2026-01-22 | $11.42 | $11.42 | 322,200 | — | — |
| 2026-01-21 | $11.37 | $11.37 | 179,500 | — | — |
| 2026-01-20 | $11.21 | $11.21 | 328,700 | — | — |
| 2026-01-16 | $11.61 | $11.61 | 211,600 | — | — |
| 2026-01-15 | $11.65 | $11.65 | 259,300 | — | — |
| 2026-01-14 | $11.60 | $11.60 | 275,000 | — | — |
| 2026-01-13 | $11.48 | $11.48 | 411,400 | — | — |
| 2026-01-12 | $11.53 | $11.53 | 312,300 | — | — |
| 2026-01-09 | $11.87 | $11.87 | 164,300 | — | — |
| 2026-01-08 | $11.86 | $11.86 | 160,800 | — | — |
| 2026-01-07 | $11.73 | $11.73 | 113,200 | — | — |
| 2026-01-06 | $11.87 | $11.87 | 294,700 | — | — |
| 2026-01-05 | $11.61 | $11.61 | 268,600 | — | — |
| 2026-01-02 | $11.42 | $11.42 | 355,000 | — | — |