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
- 2024-11-12 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 | — | — | — | $9.45 | 1,943 |
| 2026-09-03 | — | — | — | $9.38 | 4,104 |
| 2026-09-02 | — | — | — | $9.21 | 857 |
| 2026-09-01 | — | — | — | $9.28 | 3,713 |
| 2026-08-31 | — | — | — | $9.21 | 2,764 |
| 2026-08-28 | — | — | — | $9.76 | 7,653 |
| 2026-08-27 | $9.74 | $9.74 | 155,600 | $9.82 | 8,783 |
| 2026-08-26 | $9.41 | $9.41 | 251,800 | $9.49 | 8,489 |
| 2026-08-25 | $9.75 | $9.75 | 220,100 | $9.79 | 7,474 |
| 2026-08-24 | $9.75 | $9.75 | 168,500 | $9.55 | 8,011 |
| 2026-08-21 | $9.75 | $9.75 | 294,200 | $9.88 | 9,840 |
| 2026-08-20 | $9.50 | $9.50 | 360,200 | $9.25 | 12,976 |
| 2026-08-19 | $8.89 | $8.89 | 140,100 | $8.65 | 2,813 |
| 2026-08-18 | $8.58 | $8.58 | 135,700 | $8.89 | 2,902 |
| 2026-08-17 | $8.84 | $8.84 | 367,300 | $8.48 | 8,929 |
| 2026-08-14 | $8.84 | $8.84 | 247,600 | $8.75 | 9,549 |
| 2026-08-13 | $8.63 | $8.63 | 202,100 | $9.01 | 3,838 |
| 2026-08-12 | $8.95 | $8.95 | 75,900 | $9.10 | 1,683 |
| 2026-08-11 | $8.89 | $8.89 | 56,600 | $8.66 | 553 |
| 2026-08-10 | $8.89 | $8.89 | 39,200 | $9.01 | 1,307 |
| 2026-08-07 | $9.13 | $9.13 | 30,700 | $8.63 | 936 |
| 2026-08-06 | $8.67 | $8.67 | 15,100 | $8.52 | 50 |
| 2026-08-05 | $8.52 | $8.52 | 92,400 | $8.73 | 1,823 |
| 2026-08-04 | $8.94 | $8.94 | 49,000 | $8.56 | 1,017 |
| 2026-08-03 | $8.43 | $8.43 | 70,700 | $8.30 | 1,634 |
| 2026-07-31 | $8.28 | $8.28 | 154,500 | $8.45 | 6,292 |
| 2026-07-30 | $8.73 | $8.73 | 164,300 | $8.68 | 12,885 |
| 2026-07-29 | $8.80 | $8.80 | 27,300 | $8.55 | 324 |
| 2026-07-28 | $8.41 | $8.41 | 111,400 | $9.01 | 4,251 |
| 2026-07-27 | $8.58 | $8.58 | 108,200 | $8.47 | 6,801 |
| 2026-07-24 | $7.90 | $7.90 | 29,300 | $8.20 | 1,497 |
| 2026-07-23 | $8.23 | $8.23 | 359,700 | $7.83 | 18,777 |
| 2026-07-22 | $7.90 | $7.90 | 233,900 | $8.29 | 8,465 |
| 2026-07-21 | $7.89 | $7.89 | 112,700 | $8.42 | 6,384 |
| 2026-07-20 | $8.34 | $8.34 | 133,000 | $8.49 | 7,854 |
| 2026-07-17 | $8.50 | $8.50 | 41,000 | — | — |
| 2026-07-16 | $8.35 | $8.35 | 39,000 | — | — |
| 2026-07-15 | $8.30 | $8.30 | 50,900 | — | — |
| 2026-07-14 | $8.05 | $8.05 | 133,400 | — | — |
| 2026-07-13 | $8.38 | $8.38 | 156,900 | — | — |
| 2026-07-10 | $8.41 | $8.41 | 56,700 | — | — |
| 2026-07-09 | $8.52 | $8.52 | 28,600 | — | — |
| 2026-07-08 | $8.50 | $8.50 | 107,700 | — | — |
| 2026-07-07 | $8.10 | $8.10 | 43,800 | — | — |
| 2026-07-06 | $7.90 | $7.90 | 46,000 | — | — |
| 2026-07-02 | $7.89 | $7.89 | 52,000 | — | — |
| 2026-07-01 | $7.79 | $7.79 | 33,200 | — | — |
| 2026-06-30 | $7.22 | $7.22 | 44,200 | — | — |
| 2026-06-29 | $6.81 | $6.81 | 18,600 | — | — |
| 2026-06-26 | $6.50 | $6.50 | 189,300 | — | — |
| 2026-06-25 | $6.50 | $6.50 | 51,600 | — | — |
| 2026-06-24 | $6.58 | $6.58 | 41,000 | — | — |
| 2026-06-23 | $6.58 | $6.57 | 61,100 | — | — |
| 2026-06-22 | $6.76 | $6.76 | 14,200 | — | — |
| 2026-06-18 | $6.91 | $6.91 | 25,600 | — | — |
| 2026-06-17 | $6.68 | $6.68 | 45,400 | — | — |
| 2026-06-16 | $6.01 | $6.01 | 25,000 | — | — |
| 2026-06-15 | $5.99 | $5.99 | 25,000 | — | — |
| 2026-06-12 | $5.99 | $5.99 | 46,800 | — | — |
| 2026-06-11 | $6.04 | $6.04 | 14,600 | — | — |
| 2026-06-10 | $5.99 | $5.99 | 36,200 | — | — |
| 2026-06-09 | $6.00 | $6.00 | 92,200 | — | — |
| 2026-06-08 | $6.02 | $6.02 | 10,200 | — | — |
| 2026-06-05 | $5.82 | $5.82 | 45,500 | — | — |
| 2026-06-04 | $5.91 | $5.91 | 19,100 | — | — |
| 2026-06-03 | $6.08 | $6.08 | 5,400 | — | — |
| 2026-06-02 | $6.18 | $6.18 | 15,000 | — | — |
| 2026-06-01 | $6.34 | $6.34 | 21,300 | — | — |
| 2026-05-29 | $6.19 | $6.19 | 113,300 | — | — |
| 2026-05-28 | $5.94 | $5.94 | 19,300 | — | — |
| 2026-05-27 | $5.73 | $5.73 | 32,200 | — | — |
| 2026-05-26 | $5.88 | $5.88 | 16,500 | — | — |
| 2026-05-22 | $5.85 | $5.85 | 29,300 | — | — |
| 2026-05-21 | $5.82 | $5.82 | 23,700 | — | — |
| 2026-05-20 | $5.89 | $5.89 | 46,100 | — | — |
| 2026-05-19 | $5.80 | $5.80 | 15,600 | — | — |
| 2026-05-18 | $5.75 | $5.75 | 61,400 | — | — |
| 2026-05-15 | $6.02 | $6.02 | 96,100 | — | — |
| 2026-05-14 | $5.68 | $5.68 | 37,100 | — | — |
| 2026-05-13 | $5.95 | $5.95 | 45,900 | — | — |
| 2026-05-12 | $5.49 | $5.49 | 59,900 | — | — |
| 2026-05-11 | $5.95 | $5.95 | 8,700 | — | — |
| 2026-05-08 | $6.10 | $6.10 | 11,700 | — | — |
| 2026-05-07 | $6.09 | $6.09 | 5,400 | — | — |
| 2026-05-06 | $6.38 | $6.38 | 32,200 | — | — |
| 2026-05-05 | $6.38 | $6.38 | 36,400 | — | — |
| 2026-05-04 | $6.05 | $6.05 | 25,400 | — | — |
| 2026-05-01 | $5.95 | $5.95 | 18,500 | — | — |
| 2026-04-30 | $5.97 | $5.97 | 22,700 | — | — |
| 2026-04-29 | $5.87 | $5.87 | 28,500 | — | — |
| 2026-04-28 | $6.20 | $6.20 | 84,100 | — | — |
| 2026-04-27 | $6.43 | $6.43 | 44,800 | — | — |
| 2026-04-24 | $6.86 | $6.86 | 19,800 | — | — |
| 2026-04-23 | $6.85 | $6.85 | 55,100 | — | — |
| 2026-04-22 | $6.99 | $6.99 | 41,200 | — | — |
| 2026-04-21 | $6.88 | $6.88 | 43,000 | — | — |
| 2026-04-20 | $6.89 | $6.89 | 55,800 | — | — |
| 2026-04-17 | $6.94 | $6.94 | 62,300 | — | — |
| 2026-04-16 | $6.65 | $6.65 | 73,600 | — | — |
| 2026-04-15 | $6.75 | $6.75 | 85,700 | — | — |
| 2026-04-14 | $6.49 | $6.49 | 39,600 | — | — |
| 2026-04-13 | $5.97 | $5.97 | 11,600 | — | — |
| 2026-04-10 | $6.03 | $6.03 | 48,300 | — | — |
| 2026-04-09 | $6.38 | $6.38 | 53,200 | — | — |
| 2026-04-08 | $6.64 | $6.64 | 84,400 | — | — |
| 2026-04-07 | $6.96 | $6.96 | 149,600 | — | — |
| 2026-04-06 | $6.20 | $6.20 | 53,000 | — | — |
| 2026-04-02 | $5.98 | $5.98 | 56,400 | — | — |
| 2026-04-01 | $5.96 | $5.96 | 179,000 | — | — |
| 2026-03-31 | $5.49 | $5.49 | 306,100 | — | — |
| 2026-03-30 | $5.32 | $5.32 | 51,700 | — | — |
| 2026-03-27 | $5.08 | $5.08 | 111,400 | — | — |
| 2026-03-26 | $5.34 | $5.34 | 59,700 | — | — |
| 2026-03-25 | $5.32 | $5.32 | 35,000 | — | — |
| 2026-03-24 | $5.59 | $5.59 | 42,000 | — | — |
| 2026-03-23 | $5.80 | $5.80 | 49,900 | — | — |
| 2026-03-20 | $5.71 | $5.71 | 10,700 | — | — |
| 2026-03-19 | $5.84 | $5.84 | 23,300 | — | — |
| 2026-03-18 | $5.75 | $5.75 | 13,000 | — | — |
| 2026-03-17 | $5.76 | $5.76 | 4,000 | — | — |
| 2026-03-16 | $5.79 | $5.79 | 15,700 | — | — |
| 2026-03-13 | $5.75 | $5.75 | 27,000 | — | — |
| 2026-03-12 | $5.85 | $5.85 | 38,200 | — | — |
| 2026-03-11 | $5.90 | $5.90 | 24,600 | — | — |
| 2026-03-10 | $5.89 | $5.89 | 14,200 | — | — |
| 2026-03-09 | $5.87 | $5.87 | 22,900 | — | — |
| 2026-03-06 | $5.79 | $5.79 | 67,600 | — | — |
| 2026-03-05 | $5.74 | $5.74 | 85,700 | — | — |
| 2026-03-04 | $5.86 | $5.86 | 70,200 | — | — |
| 2026-03-03 | $5.75 | $5.75 | 99,400 | — | — |
| 2026-03-02 | $5.80 | $5.80 | 85,200 | — | — |
| 2026-02-27 | $6.00 | $6.00 | 56,700 | — | — |
| 2026-02-26 | $6.00 | $6.00 | 57,600 | — | — |
| 2026-02-25 | $6.34 | $6.34 | 131,200 | — | — |
| 2026-02-24 | $6.01 | $6.01 | 123,400 | — | — |
| 2026-02-23 | $5.89 | $5.89 | 189,100 | — | — |
| 2026-02-20 | $5.85 | $5.85 | 27,700 | — | — |
| 2026-02-19 | $5.85 | $5.85 | 79,200 | — | — |
| 2026-02-18 | $5.80 | $5.80 | 146,100 | — | — |
| 2026-02-17 | $5.21 | $5.21 | 35,100 | — | — |
| 2026-02-13 | $4.88 | $4.88 | 196,600 | — | — |
| 2026-02-12 | $5.30 | $5.30 | 37,800 | — | — |
| 2026-02-11 | $5.21 | $5.21 | 128,300 | — | — |
| 2026-02-10 | $5.37 | $5.37 | 124,600 | — | — |
| 2026-02-09 | $4.92 | $4.92 | 45,200 | — | — |
| 2026-02-06 | $5.10 | $5.10 | 28,500 | — | — |
| 2026-02-05 | $4.50 | $4.50 | 36,100 | — | — |
| 2026-02-04 | $5.02 | $5.02 | 87,200 | — | — |
| 2026-02-03 | $5.10 | $5.10 | 111,800 | — | — |
| 2026-02-02 | $4.94 | $4.94 | 70,800 | — | — |
| 2026-01-30 | $4.84 | $4.84 | 18,800 | — | — |
| 2026-01-29 | $5.18 | $5.18 | 21,200 | — | — |
| 2026-01-28 | $5.37 | $5.37 | 111,800 | — | — |
| 2026-01-27 | $5.90 | $5.90 | 13,900 | — | — |
| 2026-01-26 | $5.89 | $5.89 | 16,900 | — | — |
| 2026-01-23 | $5.95 | $5.95 | 22,800 | — | — |
| 2026-01-22 | $5.70 | $5.70 | 32,200 | — | — |
| 2026-01-21 | $5.85 | $5.85 | 168,300 | — | — |
| 2026-01-20 | $5.58 | $5.58 | 133,100 | — | — |
| 2026-01-16 | $5.72 | $5.72 | 90,200 | — | — |
| 2026-01-15 | $5.82 | $5.82 | 66,500 | — | — |
| 2026-01-14 | $5.93 | $5.93 | 57,800 | — | — |
| 2026-01-13 | $6.02 | $6.02 | 88,200 | — | — |
| 2026-01-12 | $6.09 | $6.09 | 136,200 | — | — |
| 2026-01-09 | $6.53 | $6.53 | 57,500 | — | — |
| 2026-01-08 | $6.56 | $6.56 | 24,500 | — | — |
| 2026-01-07 | $6.50 | $6.50 | 44,300 | — | — |
| 2026-01-06 | $6.18 | $6.18 | 12,000 | — | — |
| 2026-01-05 | $6.17 | $6.17 | 22,900 | — | — |
| 2026-01-02 | $6.50 | $6.50 | 24,700 | — | — |