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
- 2021-03-19 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 | — | — | — | $7.64 | 60 |
| 2026-09-03 | — | — | — | $7.88 | 42 |
| 2026-09-02 | — | — | — | $7.65 | 11 |
| 2026-09-01 | — | — | — | $7.77 | 230 |
| 2026-08-31 | — | — | — | $7.70 | 79 |
| 2026-08-28 | — | — | — | $7.60 | 206 |
| 2026-08-27 | $7.86 | $7.86 | 8,300 | $7.90 | 15 |
| 2026-08-26 | $7.83 | $7.83 | 10,700 | $7.65 | 119 |
| 2026-08-25 | $7.60 | $7.60 | 5,400 | $7.70 | 57 |
| 2026-08-24 | $7.81 | $7.81 | 12,800 | $7.66 | 126 |
| 2026-08-21 | $7.58 | $7.58 | 9,200 | $7.70 | 132 |
| 2026-08-20 | $7.43 | $7.43 | 3,200 | $7.48 | 7 |
| 2026-08-19 | $7.39 | $7.39 | 2,800 | $7.41 | 155 |
| 2026-08-18 | $7.31 | $7.31 | 2,700 | $7.49 | 100 |
| 2026-08-17 | $7.36 | $7.36 | 5,500 | $7.48 | 132 |
| 2026-08-14 | $7.38 | $7.38 | 13,500 | $7.31 | 286 |
| 2026-08-13 | $7.27 | $7.27 | 11,900 | $7.34 | 337 |
| 2026-08-12 | $7.48 | $7.48 | 3,800 | $7.28 | 84 |
| 2026-08-11 | $7.49 | $7.49 | 7,000 | $7.30 | 107 |
| 2026-08-10 | $7.41 | $7.41 | 1,000 | $7.36 | 18 |
| 2026-08-07 | $7.41 | $7.41 | 11,600 | $7.19 | 58 |
| 2026-08-06 | $7.28 | $7.28 | 2,300 | $7.21 | 94 |
| 2026-08-05 | $7.26 | $7.26 | 9,600 | — | — |
| 2026-08-04 | $7.25 | $7.25 | 12,500 | $7.49 | 200 |
| 2026-08-03 | $7.22 | $7.22 | 10,300 | $7.08 | 1,419 |
| 2026-07-31 | $7.12 | $7.12 | 10,400 | — | — |
| 2026-07-30 | $7.14 | $7.14 | 7,900 | $7.26 | 82 |
| 2026-07-29 | $7.22 | $7.22 | 5,400 | $7.28 | 153 |
| 2026-07-28 | $7.29 | $7.29 | 7,800 | — | — |
| 2026-07-27 | $7.15 | $7.15 | 15,200 | $7.08 | 261 |
| 2026-07-24 | $7.13 | $7.13 | 10,800 | $7.28 | 289 |
| 2026-07-23 | $7.20 | $7.20 | 9,700 | $7.18 | 262 |
| 2026-07-22 | $7.25 | $7.25 | 18,000 | $7.38 | 130 |
| 2026-07-21 | $7.25 | $7.25 | 4,300 | — | — |
| 2026-07-20 | $7.25 | $7.25 | 20,200 | $7.39 | 3,198 |
| 2026-07-17 | $7.42 | $7.42 | 9,100 | — | — |
| 2026-07-16 | $7.51 | $7.51 | 9,900 | — | — |
| 2026-07-15 | $7.62 | $7.62 | 4,900 | — | — |
| 2026-07-14 | $7.82 | $7.82 | 18,500 | — | — |
| 2026-07-13 | $7.64 | $7.64 | 27,600 | — | — |
| 2026-07-10 | $7.70 | $7.70 | 10,100 | — | — |
| 2026-07-09 | $7.66 | $7.66 | 15,900 | — | — |
| 2026-07-08 | $7.78 | $7.78 | 9,800 | — | — |
| 2026-07-07 | $7.75 | $7.75 | 13,200 | — | — |
| 2026-07-06 | $7.72 | $7.72 | 11,100 | — | — |
| 2026-07-02 | $7.73 | $7.73 | 6,800 | — | — |
| 2026-07-01 | $7.69 | $7.69 | 15,300 | — | — |
| 2026-06-30 | $7.69 | $7.69 | 17,200 | — | — |
| 2026-06-29 | $7.53 | $7.53 | 17,300 | — | — |
| 2026-06-26 | $7.43 | $7.43 | 19,600 | — | — |
| 2026-06-25 | $7.46 | $7.46 | 19,900 | — | — |
| 2026-06-24 | $7.64 | $7.64 | 5,500 | — | — |
| 2026-06-23 | $7.56 | $7.56 | 13,900 | — | — |
| 2026-06-22 | $7.56 | $7.56 | 14,800 | — | — |
| 2026-06-18 | $7.50 | $7.50 | 22,500 | — | — |
| 2026-06-17 | $7.56 | $7.56 | 22,000 | — | — |
| 2026-06-16 | $7.61 | $7.61 | 71,300 | — | — |
| 2026-06-15 | $7.92 | $7.92 | 28,500 | — | — |
| 2026-06-12 | $7.92 | $7.92 | 12,400 | — | — |
| 2026-06-11 | $7.93 | $7.93 | 8,100 | — | — |
| 2026-06-10 | $7.98 | $7.98 | 8,100 | — | — |
| 2026-06-09 | $8.02 | $8.02 | 16,200 | — | — |
| 2026-06-08 | $8.08 | $8.08 | 10,400 | — | — |
| 2026-06-05 | $8.07 | $8.07 | 6,300 | — | — |
| 2026-06-04 | $8.14 | $8.14 | 10,200 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 14,700 | — | — |
| 2026-06-02 | $8.11 | $8.11 | 15,200 | — | — |
| 2026-06-01 | $8.11 | $8.11 | 16,400 | — | — |
| 2026-05-29 | $8.07 | $8.07 | 16,300 | — | — |
| 2026-05-28 | $8.10 | $8.10 | 25,600 | — | — |
| 2026-05-27 | $8.14 | $8.14 | 12,200 | — | — |
| 2026-05-26 | $8.12 | $8.12 | 26,900 | — | — |
| 2026-05-22 | $8.18 | $8.18 | 17,900 | — | — |
| 2026-05-21 | $8.12 | $8.12 | 59,200 | — | — |
| 2026-05-20 | $8.02 | $8.02 | 87,700 | — | — |
| 2026-05-19 | $8.02 | $8.02 | 59,800 | — | — |
| 2026-05-18 | $8.13 | $8.13 | 50,500 | — | — |
| 2026-05-15 | $8.07 | $8.07 | 37,000 | — | — |
| 2026-05-14 | $8.05 | $8.05 | 20,800 | — | — |
| 2026-05-13 | $8.02 | $8.02 | 35,300 | — | — |
| 2026-05-12 | $8.10 | $8.10 | 10,700 | — | — |
| 2026-05-11 | $8.13 | $8.13 | 25,600 | — | — |
| 2026-05-08 | $8.16 | $8.16 | 16,400 | — | — |
| 2026-05-07 | $8.03 | $8.03 | 62,600 | — | — |
| 2026-05-06 | $8.01 | $8.01 | 70,500 | — | — |
| 2026-05-05 | $7.83 | $7.83 | 32,700 | — | — |
| 2026-05-04 | $7.84 | $7.84 | 18,800 | — | — |
| 2026-05-01 | $7.90 | $7.90 | 8,400 | — | — |
| 2026-04-30 | $7.98 | $7.98 | 10,300 | — | — |
| 2026-04-29 | $7.85 | $7.85 | 12,300 | — | — |
| 2026-04-28 | $8.08 | $8.08 | 19,800 | — | — |
| 2026-04-27 | $8.13 | $8.13 | 9,200 | — | — |
| 2026-04-24 | $8.06 | $8.06 | 23,700 | — | — |
| 2026-04-23 | $8.18 | $8.18 | 9,500 | — | — |
| 2026-04-22 | $8.41 | $8.41 | 11,200 | — | — |
| 2026-04-21 | $8.32 | $8.32 | 16,400 | — | — |
| 2026-04-20 | $8.39 | $8.39 | 17,500 | — | — |
| 2026-04-17 | $8.88 | $8.88 | 19,400 | — | — |
| 2026-04-16 | $8.90 | $8.90 | 13,400 | — | — |
| 2026-04-15 | $8.89 | $8.89 | 81,900 | — | — |
| 2026-04-14 | $8.44 | $8.44 | 16,000 | — | — |
| 2026-04-13 | $8.36 | $8.36 | 27,800 | — | — |
| 2026-04-10 | $8.11 | $8.11 | 23,400 | — | — |
| 2026-04-09 | $8.48 | $8.48 | 15,500 | — | — |
| 2026-04-08 | $8.54 | $8.54 | 36,400 | — | — |
| 2026-04-07 | $8.45 | $8.45 | 46,100 | — | — |
| 2026-04-06 | $8.46 | $8.46 | 66,100 | — | — |
| 2026-04-02 | $8.03 | $8.03 | 23,800 | — | — |
| 2026-04-01 | $8.03 | $8.03 | 22,600 | — | — |
| 2026-03-31 | $8.24 | $8.24 | 31,200 | — | — |
| 2026-03-30 | $7.97 | $7.97 | 23,100 | — | — |
| 2026-03-27 | $7.79 | $7.79 | 72,700 | — | — |
| 2026-03-26 | $8.36 | $8.36 | 26,900 | — | — |
| 2026-03-25 | $8.60 | $8.60 | 12,500 | — | — |
| 2026-03-24 | $8.56 | $8.56 | 13,900 | — | — |
| 2026-03-23 | $8.42 | $8.42 | 14,700 | — | — |
| 2026-03-20 | $8.55 | $8.55 | 27,100 | — | — |
| 2026-03-19 | $8.48 | $8.48 | 16,200 | — | — |
| 2026-03-18 | $8.34 | $8.34 | 24,900 | — | — |
| 2026-03-17 | $8.57 | $8.57 | 19,700 | — | — |
| 2026-03-16 | $8.21 | $8.21 | 10,000 | — | — |
| 2026-03-13 | $8.26 | $8.26 | 58,300 | — | — |
| 2026-03-12 | $8.75 | $8.75 | 23,800 | — | — |
| 2026-03-11 | $9.03 | $9.03 | 12,500 | — | — |
| 2026-03-10 | $8.93 | $8.93 | 21,200 | — | — |
| 2026-03-09 | $8.90 | $8.90 | 30,200 | — | — |
| 2026-03-06 | $8.87 | $8.87 | 43,800 | — | — |
| 2026-03-05 | $8.55 | $8.55 | 19,200 | — | — |
| 2026-03-04 | $8.76 | $8.76 | 25,500 | — | — |
| 2026-03-03 | $8.30 | $8.30 | 19,200 | — | — |
| 2026-03-02 | $8.58 | $8.58 | 38,100 | — | — |
| 2026-02-27 | $8.90 | $8.90 | 31,100 | — | — |
| 2026-02-26 | $8.99 | $8.99 | 56,800 | — | — |
| 2026-02-25 | $8.55 | $8.55 | 28,300 | — | — |
| 2026-02-24 | $8.96 | $8.96 | 22,900 | — | — |
| 2026-02-23 | $8.84 | $8.84 | 40,000 | — | — |
| 2026-02-20 | $9.16 | $9.16 | 61,300 | — | — |
| 2026-02-19 | $9.50 | $9.50 | 177,500 | — | — |
| 2026-02-18 | $8.88 | $8.88 | 125,700 | — | — |
| 2026-02-17 | $8.59 | $8.59 | 81,100 | — | — |
| 2026-02-13 | $7.99 | $7.99 | 40,400 | — | — |
| 2026-02-12 | $7.78 | $7.78 | 18,900 | — | — |
| 2026-02-11 | $7.77 | $7.77 | 19,600 | — | — |
| 2026-02-10 | $7.69 | $7.69 | 23,200 | — | — |
| 2026-02-09 | $7.71 | $7.71 | 23,200 | — | — |
| 2026-02-06 | $7.76 | $7.76 | 92,800 | — | — |
| 2026-02-05 | $7.46 | $7.46 | 147,200 | — | — |
| 2026-02-04 | $7.42 | $7.42 | 145,100 | — | — |
| 2026-02-03 | $7.09 | $7.09 | 76,700 | — | — |
| 2026-02-02 | $7.21 | $7.21 | 74,500 | — | — |
| 2026-01-30 | $7.06 | $7.06 | 36,200 | — | — |
| 2026-01-29 | $7.20 | $7.20 | 44,800 | — | — |
| 2026-01-28 | $7.09 | $7.09 | 58,700 | — | — |
| 2026-01-27 | $7.16 | $7.16 | 43,900 | — | — |
| 2026-01-26 | $7.07 | $7.07 | 92,400 | — | — |
| 2026-01-23 | $7.14 | $7.14 | 76,800 | — | — |
| 2026-01-22 | $7.06 | $7.06 | 101,800 | — | — |
| 2026-01-21 | $7.08 | $7.08 | 83,700 | — | — |
| 2026-01-20 | $7.08 | $7.08 | 114,700 | — | — |
| 2026-01-16 | $7.07 | $7.07 | 74,800 | — | — |
| 2026-01-15 | $7.11 | $7.11 | 48,100 | — | — |
| 2026-01-14 | $7.19 | $7.19 | 87,000 | — | — |
| 2026-01-13 | $7.20 | $7.20 | 28,100 | — | — |
| 2026-01-12 | $7.15 | $7.15 | 159,700 | — | — |
| 2026-01-09 | $7.13 | $7.13 | 263,900 | — | — |
| 2026-01-08 | $7.39 | $7.39 | 436,900 | — | — |
| 2026-01-07 | $7.18 | $7.18 | 855,500 | — | — |
| 2026-01-06 | $6.66 | $6.66 | 2,521,100 | — | — |
| 2026-01-05 | $12.29 | $12.29 | 140,400 | — | — |
| 2026-01-02 | $11.27 | $11.27 | 66,400 | — | — |