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
- 2021-11-11 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 | — | — | — | $7.32 | 119,319 |
| 2026-09-03 | — | — | — | $7.32 | 57,394 |
| 2026-09-02 | — | — | — | $7.31 | 185,819 |
| 2026-09-01 | — | — | — | $7.31 | 173,887 |
| 2026-08-31 | — | — | — | $7.30 | 92,295 |
| 2026-08-28 | — | — | — | $7.31 | 115,431 |
| 2026-08-27 | $7.30 | $7.30 | 7,654,800 | $7.31 | 264,514 |
| 2026-08-26 | $7.31 | $7.31 | 4,335,600 | $7.30 | 141,790 |
| 2026-08-25 | $7.29 | $7.29 | 4,270,500 | $7.31 | 182,392 |
| 2026-08-24 | $7.29 | $7.29 | 3,416,500 | $7.31 | 104,534 |
| 2026-08-21 | $7.29 | $7.29 | 4,424,700 | $7.30 | 222,033 |
| 2026-08-20 | $7.29 | $7.29 | 6,511,500 | $7.31 | 454,868 |
| 2026-08-19 | $7.31 | $7.31 | 8,401,900 | $7.29 | 360,582 |
| 2026-08-18 | $7.28 | $7.28 | 49,373,200 | $7.29 | 1,013,662 |
| 2026-08-17 | $5.53 | $5.53 | 1,438,800 | $5.45 | 102,060 |
| 2026-08-14 | $5.46 | $5.46 | 1,431,700 | $5.35 | 91,793 |
| 2026-08-13 | $5.32 | $5.32 | 1,389,000 | $5.08 | 76,978 |
| 2026-08-12 | $5.01 | $5.01 | 1,838,400 | $4.99 | 64,448 |
| 2026-08-11 | $5.03 | $5.03 | 1,698,800 | $5.26 | 95,531 |
| 2026-08-10 | $5.33 | $5.33 | 2,183,900 | $5.23 | 96,518 |
| 2026-08-07 | $5.29 | $5.29 | 3,711,500 | $4.81 | 184,642 |
| 2026-08-06 | $6.66 | $6.66 | 1,273,600 | $6.43 | 93,218 |
| 2026-08-05 | $6.80 | $6.80 | 694,000 | $6.96 | 55,211 |
| 2026-08-04 | $6.87 | $6.87 | 722,900 | $6.77 | 56,204 |
| 2026-08-03 | $6.75 | $6.75 | 754,800 | $6.72 | 49,931 |
| 2026-07-31 | $6.54 | $6.54 | 601,500 | $6.40 | 52,683 |
| 2026-07-30 | $6.56 | $6.56 | 819,800 | $6.85 | 53,800 |
| 2026-07-29 | $6.95 | $6.95 | 1,010,500 | $6.93 | 100,202 |
| 2026-07-28 | $6.89 | $6.89 | 930,100 | $6.75 | 56,357 |
| 2026-07-27 | $6.65 | $6.65 | 975,800 | $6.36 | 62,796 |
| 2026-07-24 | $6.17 | $6.17 | 954,900 | $6.06 | 44,209 |
| 2026-07-23 | $5.96 | $5.96 | 890,600 | $6.43 | 51,785 |
| 2026-07-22 | $6.14 | $6.14 | 1,411,400 | $6.76 | 80,185 |
| 2026-07-21 | $6.80 | $6.80 | 891,200 | $6.99 | 60,768 |
| 2026-07-20 | $7.15 | $7.15 | 1,191,700 | $7.07 | 75,731 |
| 2026-07-17 | $7.23 | $7.23 | 859,000 | — | — |
| 2026-07-16 | $7.35 | $7.35 | 1,011,100 | — | — |
| 2026-07-15 | $7.35 | $7.35 | 2,000,600 | — | — |
| 2026-07-14 | $7.43 | $7.43 | 1,404,900 | — | — |
| 2026-07-13 | $7.28 | $7.28 | 1,307,600 | — | — |
| 2026-07-10 | $6.93 | $6.93 | 809,100 | — | — |
| 2026-07-09 | $6.77 | $6.77 | 821,700 | — | — |
| 2026-07-08 | $6.75 | $6.75 | 1,129,700 | — | — |
| 2026-07-07 | $6.81 | $6.81 | 1,250,800 | — | — |
| 2026-07-06 | $6.70 | $6.70 | 861,900 | — | — |
| 2026-07-02 | $6.58 | $6.58 | 1,254,100 | — | — |
| 2026-07-01 | $6.41 | $6.41 | 1,295,200 | — | — |
| 2026-06-30 | $5.99 | $5.99 | 970,100 | — | — |
| 2026-06-29 | $6.13 | $6.13 | 1,341,000 | — | — |
| 2026-06-26 | $5.92 | $5.92 | 2,055,300 | — | — |
| 2026-06-25 | $5.45 | $5.45 | 906,400 | — | — |
| 2026-06-24 | $5.43 | $5.43 | 1,096,800 | — | — |
| 2026-06-23 | $5.44 | $5.44 | 990,300 | — | — |
| 2026-06-22 | $5.16 | $5.16 | 965,900 | — | — |
| 2026-06-18 | $5.20 | $5.20 | 1,670,700 | — | — |
| 2026-06-17 | $5.29 | $5.29 | 856,800 | — | — |
| 2026-06-16 | $5.47 | $5.47 | 681,700 | — | — |
| 2026-06-15 | $5.44 | $5.44 | 1,189,200 | — | — |
| 2026-06-12 | $5.52 | $5.52 | 757,300 | — | — |
| 2026-06-11 | $5.46 | $5.46 | 975,300 | — | — |
| 2026-06-10 | $5.58 | $5.58 | 742,200 | — | — |
| 2026-06-09 | $5.58 | $5.58 | 867,300 | — | — |
| 2026-06-08 | $5.67 | $5.67 | 744,500 | — | — |
| 2026-06-05 | $5.69 | $5.69 | 657,900 | — | — |
| 2026-06-04 | $5.77 | $5.77 | 629,300 | — | — |
| 2026-06-03 | $5.68 | $5.68 | 936,300 | — | — |
| 2026-06-02 | $6.03 | $6.03 | 1,129,400 | — | — |
| 2026-06-01 | $6.48 | $6.48 | 1,555,800 | — | — |
| 2026-05-29 | $6.02 | $6.02 | 957,700 | — | — |
| 2026-05-28 | $5.76 | $5.76 | 783,900 | — | — |
| 2026-05-27 | $5.58 | $5.58 | 884,200 | — | — |
| 2026-05-26 | $5.63 | $5.63 | 658,500 | — | — |
| 2026-05-22 | $5.71 | $5.71 | 793,800 | — | — |
| 2026-05-21 | $5.61 | $5.61 | 1,680,800 | — | — |
| 2026-05-20 | $5.89 | $5.89 | 1,110,900 | — | — |
| 2026-05-19 | $5.80 | $5.80 | 1,473,300 | — | — |
| 2026-05-18 | $5.44 | $5.44 | 929,600 | — | — |
| 2026-05-15 | $5.28 | $5.28 | 1,073,700 | — | — |
| 2026-05-14 | $5.15 | $5.15 | 923,500 | — | — |
| 2026-05-13 | $5.19 | $5.19 | 949,200 | — | — |
| 2026-05-12 | $5.45 | $5.45 | 972,700 | — | — |
| 2026-05-11 | $5.49 | $5.49 | 1,150,000 | — | — |
| 2026-05-08 | $5.94 | $5.94 | 920,300 | — | — |
| 2026-05-07 | $6.05 | $6.05 | 1,408,200 | — | — |
| 2026-05-06 | $6.01 | $6.01 | 2,028,700 | — | — |
| 2026-05-05 | $6.11 | $6.11 | 1,501,900 | — | — |
| 2026-05-04 | $6.09 | $6.09 | 3,060,800 | — | — |
| 2026-05-01 | $5.75 | $5.75 | 5,145,100 | — | — |
| 2026-04-30 | $4.91 | $4.91 | 2,439,400 | — | — |
| 2026-04-29 | $4.84 | $4.84 | 2,467,900 | — | — |
| 2026-04-28 | $4.98 | $4.98 | 1,474,800 | — | — |
| 2026-04-27 | $4.87 | $4.87 | 1,295,600 | — | — |
| 2026-04-24 | $4.87 | $4.87 | 1,009,300 | — | — |
| 2026-04-23 | $4.71 | $4.71 | 1,258,900 | — | — |
| 2026-04-22 | $5.42 | $5.42 | 1,159,400 | — | — |
| 2026-04-21 | $5.42 | $5.42 | 626,500 | — | — |
| 2026-04-20 | $5.47 | $5.47 | 676,100 | — | — |
| 2026-04-17 | $5.33 | $5.33 | 924,500 | — | — |
| 2026-04-16 | $5.34 | $5.34 | 883,000 | — | — |
| 2026-04-15 | $5.22 | $5.22 | 955,000 | — | — |
| 2026-04-14 | $5.02 | $5.02 | 1,413,000 | — | — |
| 2026-04-13 | $4.85 | $4.85 | 1,132,500 | — | — |
| 2026-04-10 | $4.63 | $4.63 | 1,054,700 | — | — |
| 2026-04-09 | $4.78 | $4.78 | 1,682,300 | — | — |
| 2026-04-08 | $4.90 | $4.90 | 1,286,500 | — | — |
| 2026-04-07 | $5.11 | $5.11 | 1,144,000 | — | — |
| 2026-04-06 | $5.08 | $5.08 | 1,237,400 | — | — |
| 2026-04-02 | $4.91 | $4.91 | 1,232,600 | — | — |
| 2026-04-01 | $4.74 | $4.74 | 1,232,700 | — | — |
| 2026-03-31 | $4.62 | $4.62 | 1,878,400 | — | — |
| 2026-03-30 | $4.41 | $4.41 | 2,108,900 | — | — |
| 2026-03-27 | $4.37 | $4.37 | 1,385,200 | — | — |
| 2026-03-26 | $4.52 | $4.52 | 1,804,400 | — | — |
| 2026-03-25 | $4.41 | $4.41 | 1,357,400 | — | — |
| 2026-03-24 | $4.44 | $4.44 | 1,189,900 | — | — |
| 2026-03-23 | $4.76 | $4.76 | 2,121,300 | — | — |
| 2026-03-20 | $4.75 | $4.75 | 2,300,400 | — | — |
| 2026-03-19 | $4.77 | $4.77 | 1,011,700 | — | — |
| 2026-03-18 | $4.78 | $4.78 | 993,000 | — | — |
| 2026-03-17 | $4.83 | $4.83 | 1,299,400 | — | — |
| 2026-03-16 | $4.88 | $4.88 | 1,209,600 | — | — |
| 2026-03-13 | $4.88 | $4.88 | 2,856,800 | — | — |
| 2026-03-12 | $4.75 | $4.75 | 2,215,400 | — | — |
| 2026-03-11 | $4.99 | $4.99 | 1,174,600 | — | — |
| 2026-03-10 | $4.93 | $4.93 | 1,680,300 | — | — |
| 2026-03-09 | $5.41 | $5.41 | 1,586,700 | — | — |
| 2026-03-06 | $5.56 | $5.56 | 1,412,000 | — | — |
| 2026-03-05 | $5.54 | $5.54 | 1,687,000 | — | — |
| 2026-03-04 | $5.29 | $5.29 | 1,541,500 | — | — |
| 2026-03-03 | $5.33 | $5.33 | 1,658,100 | — | — |
| 2026-03-02 | $5.33 | $5.33 | 2,447,300 | — | — |
| 2026-02-27 | $5.04 | $5.04 | 2,797,600 | — | — |
| 2026-02-26 | $5.02 | $5.02 | 1,824,500 | — | — |
| 2026-02-25 | $4.90 | $4.90 | 2,573,000 | — | — |
| 2026-02-24 | $5.08 | $5.08 | 2,487,300 | — | — |
| 2026-02-23 | $4.93 | $4.93 | 4,792,600 | — | — |
| 2026-02-20 | $5.42 | $5.42 | 4,012,800 | — | — |
| 2026-02-19 | $5.70 | $5.70 | 2,551,200 | — | — |
| 2026-02-18 | $5.72 | $5.72 | 2,023,600 | — | — |
| 2026-02-17 | $5.72 | $5.72 | 1,550,000 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 2,063,400 | — | — |
| 2026-02-12 | $5.64 | $5.64 | 2,755,800 | — | — |
| 2026-02-11 | $6.00 | $6.00 | 3,634,700 | — | — |
| 2026-02-10 | $6.42 | $6.42 | 1,576,000 | — | — |
| 2026-02-09 | $6.24 | $6.24 | 1,461,300 | — | — |
| 2026-02-06 | $6.25 | $6.25 | 2,856,900 | — | — |
| 2026-02-05 | $5.95 | $5.95 | 3,339,300 | — | — |
| 2026-02-04 | $6.32 | $6.32 | 3,713,800 | — | — |
| 2026-02-03 | $6.18 | $6.18 | 5,190,300 | — | — |
| 2026-02-02 | $6.50 | $6.50 | 1,279,300 | — | — |
| 2026-01-30 | $6.50 | $6.50 | 1,348,900 | — | — |
| 2026-01-29 | $6.46 | $6.46 | 2,527,100 | — | — |
| 2026-01-28 | $6.63 | $6.63 | 1,546,500 | — | — |
| 2026-01-27 | $6.98 | $6.98 | 1,187,500 | — | — |
| 2026-01-26 | $7.05 | $7.05 | 3,362,000 | — | — |
| 2026-01-23 | $6.83 | $6.83 | 1,232,000 | — | — |
| 2026-01-22 | $6.97 | $6.97 | 1,296,300 | — | — |
| 2026-01-21 | $6.67 | $6.67 | 1,261,200 | — | — |
| 2026-01-20 | $6.52 | $6.52 | 2,029,400 | — | — |
| 2026-01-16 | $6.65 | $6.65 | 3,473,000 | — | — |
| 2026-01-15 | $6.72 | $6.72 | 878,200 | — | — |
| 2026-01-14 | $6.86 | $6.86 | 1,078,500 | — | — |
| 2026-01-13 | $7.08 | $7.08 | 910,500 | — | — |
| 2026-01-12 | $7.18 | $7.18 | 977,600 | — | — |
| 2026-01-09 | $7.17 | $7.17 | 754,000 | — | — |
| 2026-01-08 | $7.27 | $7.27 | 1,027,100 | — | — |
| 2026-01-07 | $7.56 | $7.56 | 1,111,900 | — | — |
| 2026-01-06 | $7.55 | $7.55 | 1,262,400 | — | — |
| 2026-01-05 | $7.18 | $7.18 | 1,651,700 | — | — |
| 2026-01-02 | $7.17 | $7.17 | 2,458,100 | — | — |