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
- 2025-06-13 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 | — | — | — | $7.12 | 22,137 |
| 2026-09-03 | — | — | — | $7.10 | 11,867 |
| 2026-09-02 | — | — | — | $7.45 | 23,444 |
| 2026-09-01 | — | — | — | $7.59 | 13,110 |
| 2026-08-31 | — | — | — | $7.74 | 22,986 |
| 2026-08-28 | — | — | — | $8.09 | 9,469 |
| 2026-08-27 | $8.03 | $8.03 | 369,400 | $8.07 | 20,586 |
| 2026-08-26 | $7.92 | $7.92 | 281,000 | $8.20 | 16,001 |
| 2026-08-25 | $8.14 | $8.14 | 232,800 | $8.29 | 14,219 |
| 2026-08-24 | $8.12 | $8.12 | 365,800 | $8.57 | 16,444 |
| 2026-08-21 | $8.60 | $8.60 | 655,100 | $8.37 | 20,725 |
| 2026-08-20 | $8.24 | $8.24 | 366,600 | $8.52 | 13,181 |
| 2026-08-19 | $8.59 | $8.59 | 440,200 | $8.85 | 19,134 |
| 2026-08-18 | $8.98 | $8.98 | 667,400 | $8.92 | 27,626 |
| 2026-08-17 | $9.41 | $9.41 | 486,200 | $9.60 | 18,283 |
| 2026-08-14 | $9.57 | $9.57 | 1,517,100 | $11.25 | 38,505 |
| 2026-08-13 | $10.71 | $10.71 | 3,409,600 | $10.32 | 64,905 |
| 2026-08-12 | $8.49 | $8.49 | 351,800 | $8.62 | 25,893 |
| 2026-08-11 | $8.43 | $8.43 | 181,700 | $8.48 | 10,978 |
| 2026-08-10 | $8.44 | $8.44 | 399,700 | $8.63 | 15,699 |
| 2026-08-07 | $8.52 | $8.52 | 443,000 | $8.05 | 20,825 |
| 2026-08-06 | $7.86 | $7.86 | 312,100 | $7.65 | 15,125 |
| 2026-08-05 | $7.61 | $7.61 | 306,500 | $7.51 | 18,640 |
| 2026-08-04 | $7.49 | $7.49 | 358,000 | $7.29 | 9,749 |
| 2026-08-03 | $7.14 | $7.14 | 345,300 | $6.84 | 12,777 |
| 2026-07-31 | $6.74 | $6.74 | 399,600 | $6.57 | 7,955 |
| 2026-07-30 | $6.55 | $6.55 | 217,000 | $6.27 | 7,267 |
| 2026-07-29 | $6.25 | $6.25 | 342,800 | $6.71 | 12,250 |
| 2026-07-28 | $6.80 | $6.80 | 196,100 | $6.83 | 14,589 |
| 2026-07-27 | $7.09 | $7.09 | 284,200 | $6.89 | 11,560 |
| 2026-07-24 | $6.80 | $6.80 | 354,000 | $7.18 | 13,400 |
| 2026-07-23 | $7.14 | $7.14 | 260,800 | $7.06 | 12,460 |
| 2026-07-22 | $7.15 | $7.15 | 530,600 | $7.07 | 27,097 |
| 2026-07-21 | $7.08 | $7.08 | 582,600 | $6.78 | 21,464 |
| 2026-07-20 | $6.78 | $6.78 | 271,600 | $6.53 | 15,721 |
| 2026-07-17 | $6.53 | $6.53 | 281,500 | — | — |
| 2026-07-16 | $6.49 | $6.49 | 342,200 | — | — |
| 2026-07-15 | $6.74 | $6.74 | 378,000 | — | — |
| 2026-07-14 | $6.87 | $6.87 | 801,300 | — | — |
| 2026-07-13 | $6.05 | $6.05 | 463,800 | — | — |
| 2026-07-10 | $6.28 | $6.28 | 320,500 | — | — |
| 2026-07-09 | $6.61 | $6.61 | 375,300 | — | — |
| 2026-07-08 | $6.61 | $6.61 | 369,400 | — | — |
| 2026-07-07 | $6.86 | $6.86 | 335,100 | — | — |
| 2026-07-06 | $7.61 | $7.61 | 334,500 | — | — |
| 2026-07-02 | $7.60 | $7.60 | 385,900 | — | — |
| 2026-07-01 | $7.65 | $7.65 | 637,700 | — | — |
| 2026-06-30 | $7.39 | $7.39 | 478,000 | — | — |
| 2026-06-29 | $6.86 | $6.86 | 668,500 | — | — |
| 2026-06-26 | $6.93 | $6.93 | 1,101,600 | — | — |
| 2026-06-25 | $6.72 | $6.72 | 350,000 | — | — |
| 2026-06-24 | $7.03 | $7.03 | 495,500 | — | — |
| 2026-06-23 | $7.43 | $7.43 | 265,800 | — | — |
| 2026-06-22 | $7.69 | $7.69 | 362,100 | — | — |
| 2026-06-18 | $7.99 | $7.99 | 553,600 | — | — |
| 2026-06-17 | $7.52 | $7.52 | 524,100 | — | — |
| 2026-06-16 | $7.90 | $7.90 | 421,600 | — | — |
| 2026-06-15 | $8.16 | $8.16 | 362,600 | — | — |
| 2026-06-12 | $8.03 | $8.03 | 357,100 | — | — |
| 2026-06-11 | $8.46 | $8.46 | 516,900 | — | — |
| 2026-06-10 | $7.96 | $7.96 | 616,200 | — | — |
| 2026-06-09 | $8.63 | $8.63 | 735,200 | — | — |
| 2026-06-08 | $8.38 | $8.38 | 378,300 | — | — |
| 2026-06-05 | $8.29 | $8.29 | 636,700 | — | — |
| 2026-06-04 | $9.37 | $9.37 | 588,100 | — | — |
| 2026-06-03 | $9.34 | $9.34 | 731,600 | — | — |
| 2026-06-02 | $9.46 | $9.46 | 717,400 | — | — |
| 2026-06-01 | $9.23 | $9.23 | 840,800 | — | — |
| 2026-05-29 | $8.98 | $8.98 | 1,474,800 | — | — |
| 2026-05-28 | $8.89 | $8.89 | 2,667,100 | — | — |
| 2026-05-27 | $7.29 | $7.29 | 499,000 | — | — |
| 2026-05-26 | $7.00 | $7.00 | 704,100 | — | — |
| 2026-05-22 | $6.56 | $6.56 | 360,300 | — | — |
| 2026-05-21 | $6.26 | $6.26 | 417,500 | — | — |
| 2026-05-20 | $5.98 | $5.98 | 385,700 | — | — |
| 2026-05-19 | $5.85 | $5.85 | 411,000 | — | — |
| 2026-05-18 | $6.01 | $6.01 | 660,800 | — | — |
| 2026-05-15 | $6.37 | $6.37 | 518,600 | — | — |
| 2026-05-14 | $6.62 | $6.61 | 1,590,300 | — | — |
| 2026-05-13 | $7.83 | $7.83 | 474,300 | — | — |
| 2026-05-12 | $7.83 | $7.83 | 362,800 | — | — |
| 2026-05-11 | $7.93 | $7.93 | 846,100 | — | — |
| 2026-05-08 | $7.34 | $7.34 | 241,300 | — | — |
| 2026-05-07 | $7.22 | $7.22 | 211,500 | — | — |
| 2026-05-06 | $7.43 | $7.43 | 288,700 | — | — |
| 2026-05-05 | $7.15 | $7.15 | 454,000 | — | — |
| 2026-05-04 | $7.24 | $7.24 | 468,400 | — | — |
| 2026-05-01 | $7.42 | $7.42 | 457,600 | — | — |
| 2026-04-30 | $7.64 | $7.64 | 422,400 | — | — |
| 2026-04-29 | $7.50 | $7.50 | 626,700 | — | — |
| 2026-04-28 | $7.96 | $7.96 | 268,600 | — | — |
| 2026-04-27 | $8.22 | $8.22 | 309,600 | — | — |
| 2026-04-24 | $7.93 | $7.93 | 331,300 | — | — |
| 2026-04-23 | $8.25 | $8.25 | 286,600 | — | — |
| 2026-04-22 | $8.70 | $8.70 | 427,000 | — | — |
| 2026-04-21 | $8.40 | $8.40 | 498,700 | — | — |
| 2026-04-20 | $8.59 | $8.59 | 510,500 | — | — |
| 2026-04-17 | $8.07 | $8.07 | 807,500 | — | — |
| 2026-04-16 | $8.65 | $8.65 | 431,500 | — | — |
| 2026-04-15 | $8.36 | $8.36 | 504,800 | — | — |
| 2026-04-14 | $8.08 | $8.08 | 446,300 | — | — |
| 2026-04-13 | $7.86 | $7.86 | 457,500 | — | — |
| 2026-04-10 | $7.88 | $7.88 | 472,600 | — | — |
| 2026-04-09 | $8.08 | $8.08 | 566,200 | — | — |
| 2026-04-08 | $8.82 | $8.82 | 707,900 | — | — |
| 2026-04-07 | $8.74 | $8.74 | 398,600 | — | — |
| 2026-04-06 | $8.75 | $8.75 | 439,300 | — | — |
| 2026-04-02 | $8.71 | $8.71 | 639,000 | — | — |
| 2026-04-01 | $8.22 | $8.22 | 926,800 | — | — |
| 2026-03-31 | $7.61 | $7.61 | 1,548,900 | — | — |
| 2026-03-30 | $8.57 | $8.57 | 706,000 | — | — |
| 2026-03-27 | $8.58 | $8.58 | 523,300 | — | — |
| 2026-03-26 | $9.06 | $9.06 | 447,400 | — | — |
| 2026-03-25 | $9.42 | $9.42 | 371,700 | — | — |
| 2026-03-24 | $9.50 | $9.50 | 565,600 | — | — |
| 2026-03-23 | $9.75 | $9.75 | 565,600 | — | — |
| 2026-03-20 | $9.18 | $9.18 | 2,169,900 | — | — |
| 2026-03-19 | $9.96 | $9.96 | 500,300 | — | — |
| 2026-03-18 | $9.98 | $9.98 | 632,800 | — | — |
| 2026-03-17 | $10.62 | $10.62 | 817,400 | — | — |
| 2026-03-16 | $10.07 | $10.07 | 487,800 | — | — |
| 2026-03-13 | $9.79 | $9.79 | 437,200 | — | — |
| 2026-03-12 | $10.17 | $10.17 | 538,400 | — | — |
| 2026-03-11 | $10.50 | $10.50 | 457,400 | — | — |
| 2026-03-10 | $10.73 | $10.73 | 930,200 | — | — |
| 2026-03-09 | $10.55 | $10.55 | 745,800 | — | — |
| 2026-03-06 | $10.08 | $10.08 | 666,500 | — | — |
| 2026-03-05 | $10.24 | $10.24 | 447,700 | — | — |
| 2026-03-04 | $10.08 | $10.08 | 405,400 | — | — |
| 2026-03-03 | $10.06 | $10.06 | 533,600 | — | — |
| 2026-03-02 | $10.70 | $10.70 | 865,300 | — | — |
| 2026-02-27 | $9.80 | $9.80 | 358,800 | — | — |
| 2026-02-26 | $10.17 | $10.17 | 275,100 | — | — |
| 2026-02-25 | $9.90 | $9.90 | 231,400 | — | — |
| 2026-02-24 | $10.07 | $10.07 | 378,200 | — | — |
| 2026-02-23 | $9.65 | $9.65 | 385,400 | — | — |
| 2026-02-20 | $9.31 | $9.31 | 520,600 | — | — |
| 2026-02-19 | $10.21 | $10.21 | 481,500 | — | — |
| 2026-02-18 | $9.36 | $9.36 | 248,400 | — | — |
| 2026-02-17 | $9.15 | $9.15 | 426,700 | — | — |
| 2026-02-13 | $9.20 | $9.20 | 169,400 | — | — |
| 2026-02-12 | $9.11 | $9.11 | 340,800 | — | — |
| 2026-02-11 | $9.21 | $9.21 | 345,600 | — | — |
| 2026-02-10 | $9.53 | $9.53 | 307,100 | — | — |
| 2026-02-09 | $10.10 | $10.10 | 363,400 | — | — |
| 2026-02-06 | $9.64 | $9.64 | 440,000 | — | — |
| 2026-02-05 | $8.48 | $8.48 | 662,000 | — | — |
| 2026-02-04 | $9.55 | $9.55 | 500,400 | — | — |
| 2026-02-03 | $10.19 | $10.19 | 446,900 | — | — |
| 2026-02-02 | $10.05 | $10.05 | 382,600 | — | — |
| 2026-01-30 | $10.29 | $10.29 | 475,800 | — | — |
| 2026-01-29 | $10.92 | $10.92 | 423,000 | — | — |
| 2026-01-28 | $11.35 | $11.35 | 398,600 | — | — |
| 2026-01-27 | $11.70 | $11.70 | 406,900 | — | — |
| 2026-01-26 | $11.45 | $11.45 | 508,700 | — | — |
| 2026-01-23 | $12.19 | $12.19 | 379,000 | — | — |
| 2026-01-22 | $12.53 | $12.53 | 439,300 | — | — |
| 2026-01-21 | $12.17 | $12.17 | 856,400 | — | — |
| 2026-01-20 | $12.73 | $12.73 | 881,300 | — | — |
| 2026-01-16 | $13.37 | $13.37 | 779,500 | — | — |
| 2026-01-15 | $13.20 | $13.20 | 660,500 | — | — |
| 2026-01-14 | $13.23 | $13.23 | 904,600 | — | — |
| 2026-01-13 | $12.88 | $12.88 | 1,116,400 | — | — |
| 2026-01-12 | $12.48 | $12.48 | 965,300 | — | — |
| 2026-01-09 | $12.49 | $12.49 | 1,193,100 | — | — |
| 2026-01-08 | $11.95 | $11.95 | 1,435,200 | — | — |
| 2026-01-07 | $10.74 | $10.74 | 1,191,300 | — | — |
| 2026-01-06 | $11.15 | $11.15 | 1,532,700 | — | — |
| 2026-01-05 | $10.12 | $10.12 | 1,065,000 | — | — |
| 2026-01-02 | $9.24 | $9.24 | 735,200 | — | — |