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
- 2021-06-17 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 | — | — | — | $8.26 | 3,190 |
| 2026-09-03 | — | — | — | $8.30 | 6,801 |
| 2026-09-02 | — | — | — | $8.22 | 3,405 |
| 2026-09-01 | — | — | — | $8.29 | 4,504 |
| 2026-08-31 | — | — | — | $8.18 | 7,855 |
| 2026-08-28 | — | — | — | $8.51 | 6,625 |
| 2026-08-27 | $8.38 | $16.25 | 126,600 | $8.35 | 7,596 |
| 2026-08-26 | $8.36 | $16.21 | 105,500 | $8.40 | 5,907 |
| 2026-08-25 | $8.44 | $16.36 | 120,200 | $8.41 | 4,381 |
| 2026-08-24 | $8.46 | $16.40 | 205,200 | $8.29 | 8,316 |
| 2026-08-21 | $8.24 | $15.97 | 307,900 | $8.47 | 7,842 |
| 2026-08-20 | $8.72 | $16.28 | 403,900 | $8.88 | 13,593 |
| 2026-08-19 | $8.84 | $16.51 | 158,900 | $8.91 | 4,458 |
| 2026-08-18 | $8.82 | $16.47 | 227,600 | $8.90 | 9,991 |
| 2026-08-17 | $8.94 | $16.69 | 232,500 | $8.93 | 8,253 |
| 2026-08-14 | $8.93 | $16.68 | 74,900 | $9.07 | 2,086 |
| 2026-08-13 | $9.00 | $16.81 | 68,900 | $9.03 | 4,782 |
| 2026-08-12 | $8.91 | $16.64 | 106,400 | $8.99 | 3,939 |
| 2026-08-11 | $8.98 | $16.77 | 88,100 | $8.91 | 7,950 |
| 2026-08-10 | $8.95 | $16.71 | 81,700 | $8.99 | 4,639 |
| 2026-08-07 | $9.00 | $16.81 | 91,800 | $9.01 | 9,413 |
| 2026-08-06 | $8.88 | $16.58 | 70,100 | $8.99 | 3,923 |
| 2026-08-05 | $8.89 | $16.60 | 119,600 | $9.01 | 8,529 |
| 2026-08-04 | $9.12 | $17.03 | 153,500 | $9.01 | 9,942 |
| 2026-08-03 | $8.78 | $16.40 | 153,000 | $9.02 | 9,024 |
| 2026-07-31 | $8.85 | $16.53 | 59,600 | $8.75 | 2,609 |
| 2026-07-30 | $8.91 | $16.64 | 74,000 | $8.91 | 4,553 |
| 2026-07-29 | $9.02 | $16.84 | 61,200 | $9.01 | 4,616 |
| 2026-07-28 | $8.97 | $16.75 | 70,800 | $8.97 | 3,708 |
| 2026-07-27 | $8.93 | $16.68 | 44,700 | $8.95 | 1,541 |
| 2026-07-24 | $8.80 | $16.43 | 98,900 | $8.83 | 5,630 |
| 2026-07-23 | $8.77 | $16.38 | 86,100 | $8.74 | 5,870 |
| 2026-07-22 | $8.87 | $16.56 | 55,300 | $8.87 | 5,045 |
| 2026-07-21 | $8.96 | $16.73 | 127,500 | $8.90 | 6,629 |
| 2026-07-20 | $8.85 | $16.53 | 101,900 | $9.16 | 12,261 |
| 2026-07-17 | $9.13 | $17.05 | 153,800 | — | — |
| 2026-07-16 | $9.24 | $17.25 | 195,200 | — | — |
| 2026-07-15 | $8.97 | $16.75 | 66,700 | — | — |
| 2026-07-14 | $8.95 | $16.71 | 111,300 | — | — |
| 2026-07-13 | $9.02 | $16.84 | 88,600 | — | — |
| 2026-07-10 | $9.02 | $16.84 | 73,900 | — | — |
| 2026-07-09 | $8.94 | $16.69 | 53,200 | — | — |
| 2026-07-08 | $8.88 | $16.58 | 79,200 | — | — |
| 2026-07-07 | $8.95 | $16.71 | 86,000 | — | — |
| 2026-07-06 | $9.02 | $16.84 | 91,400 | — | — |
| 2026-07-02 | $9.04 | $16.88 | 115,300 | — | — |
| 2026-07-01 | $9.03 | $16.86 | 98,500 | — | — |
| 2026-06-30 | $9.08 | $16.96 | 150,800 | — | — |
| 2026-06-29 | $8.97 | $16.75 | 168,800 | — | — |
| 2026-06-26 | $9.05 | $16.90 | 770,300 | — | — |
| 2026-06-25 | $8.73 | $16.30 | 90,800 | — | — |
| 2026-06-24 | $8.89 | $16.60 | 164,900 | — | — |
| 2026-06-23 | $8.60 | $16.06 | 161,200 | — | — |
| 2026-06-22 | $8.67 | $16.19 | 232,300 | — | — |
| 2026-06-18 | $8.45 | $15.78 | 185,100 | — | — |
| 2026-06-17 | $8.46 | $15.80 | 231,000 | — | — |
| 2026-06-16 | $8.51 | $15.89 | 337,600 | — | — |
| 2026-06-15 | $8.29 | $15.48 | 120,500 | — | — |
| 2026-06-12 | $8.44 | $15.76 | 137,000 | — | — |
| 2026-06-11 | $8.42 | $15.72 | 109,600 | — | — |
| 2026-06-10 | $8.42 | $15.72 | 146,000 | — | — |
| 2026-06-09 | $8.34 | $15.57 | 221,300 | — | — |
| 2026-06-08 | $8.15 | $15.22 | 135,900 | — | — |
| 2026-06-05 | $8.27 | $15.44 | 217,400 | — | — |
| 2026-06-04 | $8.13 | $15.18 | 109,800 | — | — |
| 2026-06-03 | $7.98 | $14.90 | 225,800 | — | — |
| 2026-06-02 | $8.25 | $15.41 | 70,300 | — | — |
| 2026-06-01 | $8.15 | $15.22 | 161,900 | — | — |
| 2026-05-29 | $8.23 | $15.37 | 120,900 | — | — |
| 2026-05-28 | $8.31 | $15.52 | 84,200 | — | — |
| 2026-05-27 | $8.33 | $15.56 | 156,300 | — | — |
| 2026-05-26 | $8.17 | $15.26 | 146,200 | — | — |
| 2026-05-22 | $8.13 | $15.18 | 205,900 | — | — |
| 2026-05-21 | $8.45 | $15.18 | 209,500 | — | — |
| 2026-05-20 | $8.40 | $15.09 | 128,700 | — | — |
| 2026-05-19 | $8.25 | $14.82 | 88,600 | — | — |
| 2026-05-18 | $8.28 | $14.88 | 91,200 | — | — |
| 2026-05-15 | $8.31 | $14.93 | 115,900 | — | — |
| 2026-05-14 | $8.51 | $15.29 | 77,100 | — | — |
| 2026-05-13 | $8.52 | $15.31 | 116,200 | — | — |
| 2026-05-12 | $8.58 | $15.42 | 101,800 | — | — |
| 2026-05-11 | $8.50 | $15.27 | 311,500 | — | — |
| 2026-05-08 | $8.82 | $15.85 | 72,400 | — | — |
| 2026-05-07 | $8.82 | $15.85 | 64,800 | — | — |
| 2026-05-06 | $8.87 | $15.94 | 106,300 | — | — |
| 2026-05-05 | $8.71 | $15.65 | 91,800 | — | — |
| 2026-05-04 | $9.03 | $16.22 | 80,200 | — | — |
| 2026-05-01 | $9.23 | $16.58 | 54,900 | — | — |
| 2026-04-30 | $9.07 | $16.30 | 40,600 | — | — |
| 2026-04-29 | $9.03 | $16.22 | 46,000 | — | — |
| 2026-04-28 | $9.18 | $16.49 | 38,900 | — | — |
| 2026-04-27 | $9.16 | $16.46 | 66,300 | — | — |
| 2026-04-24 | $9.10 | $16.35 | 59,100 | — | — |
| 2026-04-23 | $8.93 | $16.04 | 50,900 | — | — |
| 2026-04-22 | $9.02 | $16.21 | 53,500 | — | — |
| 2026-04-21 | $8.99 | $16.15 | 69,400 | — | — |
| 2026-04-20 | $9.12 | $16.39 | 72,600 | — | — |
| 2026-04-17 | $9.16 | $16.46 | 118,200 | — | — |
| 2026-04-16 | $8.90 | $15.99 | 66,300 | — | — |
| 2026-04-15 | $8.98 | $16.13 | 102,200 | — | — |
| 2026-04-14 | $8.92 | $16.03 | 86,200 | — | — |
| 2026-04-13 | $8.85 | $15.90 | 74,300 | — | — |
| 2026-04-10 | $8.60 | $15.45 | 40,500 | — | — |
| 2026-04-09 | $8.61 | $15.47 | 86,000 | — | — |
| 2026-04-08 | $8.48 | $15.24 | 61,300 | — | — |
| 2026-04-07 | $8.31 | $14.93 | 56,100 | — | — |
| 2026-04-06 | $8.25 | $14.82 | 61,200 | — | — |
| 2026-04-02 | $8.16 | $14.66 | 51,900 | — | — |
| 2026-04-01 | $8.15 | $14.64 | 35,900 | — | — |
| 2026-03-31 | $8.22 | $14.77 | 33,500 | — | — |
| 2026-03-30 | $8.17 | $14.68 | 48,800 | — | — |
| 2026-03-27 | $7.96 | $14.30 | 124,200 | — | — |
| 2026-03-26 | $8.27 | $14.86 | 57,700 | — | — |
| 2026-03-25 | $8.31 | $14.93 | 46,500 | — | — |
| 2026-03-24 | $8.29 | $14.89 | 52,700 | — | — |
| 2026-03-23 | $8.35 | $15.00 | 78,900 | — | — |
| 2026-03-20 | $8.10 | $14.55 | 725,600 | — | — |
| 2026-03-19 | $8.40 | $15.09 | 88,300 | — | — |
| 2026-03-18 | $8.36 | $15.02 | 56,600 | — | — |
| 2026-03-17 | $8.38 | $15.06 | 52,100 | — | — |
| 2026-03-16 | $8.31 | $14.93 | 56,200 | — | — |
| 2026-03-13 | $8.20 | $14.73 | 53,600 | — | — |
| 2026-03-12 | $8.32 | $14.95 | 67,000 | — | — |
| 2026-03-11 | $8.44 | $15.16 | 55,900 | — | — |
| 2026-03-10 | $8.46 | $15.20 | 70,100 | — | — |
| 2026-03-09 | $8.49 | $15.25 | 70,400 | — | — |
| 2026-03-06 | $8.60 | $15.45 | 76,400 | — | — |
| 2026-03-05 | $8.64 | $15.52 | 59,800 | — | — |
| 2026-03-04 | $8.64 | $15.52 | 106,700 | — | — |
| 2026-03-03 | $8.64 | $15.52 | 80,200 | — | — |
| 2026-03-02 | $8.71 | $15.65 | 142,100 | — | — |
| 2026-02-27 | $8.58 | $15.42 | 122,200 | — | — |
| 2026-02-26 | $8.58 | $15.42 | 93,200 | — | — |
| 2026-02-25 | $8.32 | $14.95 | 76,700 | — | — |
| 2026-02-24 | $8.34 | $14.98 | 72,600 | — | — |
| 2026-02-23 | $8.32 | $14.95 | 151,100 | — | — |
| 2026-02-20 | $8.63 | $15.51 | 163,000 | — | — |
| 2026-02-19 | $9.00 | $15.60 | 289,300 | — | — |
| 2026-02-18 | $9.07 | $15.72 | 95,700 | — | — |
| 2026-02-17 | $9.14 | $15.84 | 79,600 | — | — |
| 2026-02-13 | $9.12 | $15.80 | 88,700 | — | — |
| 2026-02-12 | $8.97 | $15.54 | 59,500 | — | — |
| 2026-02-11 | $8.92 | $15.46 | 32,300 | — | — |
| 2026-02-10 | $8.95 | $15.51 | 62,400 | — | — |
| 2026-02-09 | $8.90 | $15.42 | 83,200 | — | — |
| 2026-02-06 | $8.93 | $15.47 | 65,000 | — | — |
| 2026-02-05 | $8.78 | $15.21 | 51,600 | — | — |
| 2026-02-04 | $8.82 | $15.28 | 60,100 | — | — |
| 2026-02-03 | $8.91 | $15.44 | 121,500 | — | — |
| 2026-02-02 | $9.02 | $15.63 | 73,000 | — | — |
| 2026-01-30 | $8.97 | $15.54 | 117,500 | — | — |
| 2026-01-29 | $9.12 | $15.80 | 42,500 | — | — |
| 2026-01-28 | $9.01 | $15.61 | 74,200 | — | — |
| 2026-01-27 | $9.00 | $15.60 | 49,300 | — | — |
| 2026-01-26 | $8.99 | $15.58 | 94,600 | — | — |
| 2026-01-23 | $9.11 | $15.79 | 39,200 | — | — |
| 2026-01-22 | $9.15 | $15.86 | 60,400 | — | — |
| 2026-01-21 | $9.19 | $15.92 | 57,100 | — | — |
| 2026-01-20 | $9.04 | $15.66 | 55,100 | — | — |
| 2026-01-16 | $9.25 | $16.03 | 79,400 | — | — |
| 2026-01-15 | $9.15 | $15.86 | 63,700 | — | — |
| 2026-01-14 | $9.04 | $15.66 | 39,800 | — | — |
| 2026-01-13 | $8.89 | $15.40 | 72,600 | — | — |
| 2026-01-12 | $8.98 | $15.56 | 75,300 | — | — |
| 2026-01-09 | $8.90 | $15.42 | 108,600 | — | — |
| 2026-01-08 | $8.74 | $15.14 | 50,700 | — | — |
| 2026-01-07 | $8.63 | $14.95 | 84,200 | — | — |
| 2026-01-06 | $8.62 | $14.94 | 131,900 | — | — |
| 2026-01-05 | $8.67 | $15.02 | 100,800 | — | — |
| 2026-01-02 | $8.59 | $14.88 | 82,700 | — | — |