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
- 2024-12-13 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 | — | — | — | $8.67 | 13,764 |
| 2026-09-03 | — | — | — | $8.66 | 22,745 |
| 2026-09-02 | — | — | — | $8.55 | 19,760 |
| 2026-09-01 | — | — | — | $8.55 | 26,663 |
| 2026-08-31 | — | — | — | $8.71 | 34,795 |
| 2026-08-28 | — | — | — | $9.11 | 34,373 |
| 2026-08-27 | $8.97 | $8.97 | 469,500 | $8.93 | 22,298 |
| 2026-08-26 | $8.95 | $8.95 | 558,800 | $8.88 | 31,950 |
| 2026-08-25 | $8.89 | $8.89 | 515,200 | $8.91 | 32,598 |
| 2026-08-24 | $8.80 | $8.80 | 802,500 | $8.94 | 26,367 |
| 2026-08-21 | $8.98 | $8.98 | 566,600 | $9.28 | 21,451 |
| 2026-08-20 | $9.25 | $9.25 | 1,171,500 | $9.68 | 43,193 |
| 2026-08-19 | $9.83 | $9.83 | 1,261,300 | $9.72 | 86,074 |
| 2026-08-18 | $9.58 | $9.58 | 720,900 | $9.39 | 38,051 |
| 2026-08-17 | $9.42 | $9.42 | 487,900 | $9.25 | 26,697 |
| 2026-08-14 | $9.40 | $9.40 | 683,500 | $8.79 | 25,484 |
| 2026-08-13 | $8.93 | $8.93 | 447,000 | $8.92 | 27,987 |
| 2026-08-12 | $8.87 | $8.87 | 832,900 | $9.01 | 43,910 |
| 2026-08-11 | $9.17 | $9.17 | 1,104,900 | $9.06 | 51,583 |
| 2026-08-10 | $8.96 | $8.96 | 1,069,700 | $8.81 | 77,326 |
| 2026-08-07 | $8.91 | $8.91 | 502,600 | $8.49 | 28,677 |
| 2026-08-06 | $8.36 | $8.36 | 987,100 | $7.98 | 44,933 |
| 2026-08-05 | $8.05 | $8.05 | 584,500 | $8.25 | 30,349 |
| 2026-08-04 | $8.28 | $8.28 | 1,272,700 | $8.33 | 47,888 |
| 2026-08-03 | $8.28 | $8.28 | 1,433,100 | $7.87 | 74,347 |
| 2026-07-31 | $7.84 | $7.84 | 1,034,900 | $8.35 | 71,409 |
| 2026-07-30 | $8.24 | $8.24 | 1,438,100 | $8.09 | 48,324 |
| 2026-07-29 | $7.90 | $7.90 | 876,100 | $8.12 | 48,347 |
| 2026-07-28 | $8.17 | $8.17 | 1,504,800 | $8.10 | 69,427 |
| 2026-07-27 | $8.17 | $8.17 | 838,100 | $8.27 | 39,877 |
| 2026-07-24 | $8.13 | $8.13 | 503,500 | $8.16 | 25,323 |
| 2026-07-23 | $8.19 | $8.19 | 541,800 | $8.18 | 32,795 |
| 2026-07-22 | $8.35 | $8.35 | 550,000 | $8.44 | 22,998 |
| 2026-07-21 | $8.49 | $8.49 | 1,357,600 | $8.26 | 50,360 |
| 2026-07-20 | $8.22 | $8.22 | 717,400 | $8.52 | 34,179 |
| 2026-07-17 | $8.45 | $8.45 | 1,148,800 | — | — |
| 2026-07-16 | $8.34 | $8.34 | 2,007,200 | — | — |
| 2026-07-15 | $8.69 | $8.69 | 856,300 | — | — |
| 2026-07-14 | $8.95 | $8.95 | 790,600 | — | — |
| 2026-07-13 | $9.36 | $9.36 | 690,600 | — | — |
| 2026-07-10 | $9.77 | $9.77 | 695,000 | — | — |
| 2026-07-09 | $9.49 | $9.49 | 1,075,200 | — | — |
| 2026-07-08 | $9.71 | $9.71 | 1,503,500 | — | — |
| 2026-07-07 | $9.92 | $9.92 | 1,212,600 | — | — |
| 2026-07-06 | $10.57 | $10.57 | 2,347,800 | — | — |
| 2026-07-02 | $10.24 | $10.24 | 1,261,700 | — | — |
| 2026-07-01 | $9.94 | $9.94 | 2,435,600 | — | — |
| 2026-06-30 | $9.85 | $9.85 | 1,746,400 | — | — |
| 2026-06-29 | $9.78 | $9.78 | 1,549,600 | — | — |
| 2026-06-26 | $9.69 | $9.69 | 4,667,200 | — | — |
| 2026-06-25 | $9.88 | $9.88 | 1,347,700 | — | — |
| 2026-06-24 | $10.40 | $10.40 | 1,620,500 | — | — |
| 2026-06-23 | $10.28 | $10.28 | 1,554,000 | — | — |
| 2026-06-22 | $9.59 | $9.59 | 1,013,500 | — | — |
| 2026-06-18 | $9.78 | $9.78 | 1,454,000 | — | — |
| 2026-06-17 | $9.50 | $9.50 | 1,164,000 | — | — |
| 2026-06-16 | $9.27 | $9.27 | 1,055,800 | — | — |
| 2026-06-15 | $9.42 | $9.42 | 855,500 | — | — |
| 2026-06-12 | $9.15 | $9.15 | 691,700 | — | — |
| 2026-06-11 | $9.31 | $9.31 | 978,000 | — | — |
| 2026-06-10 | $9.50 | $9.50 | 1,027,900 | — | — |
| 2026-06-09 | $9.47 | $9.47 | 1,696,500 | — | — |
| 2026-06-08 | $9.34 | $9.34 | 1,005,800 | — | — |
| 2026-06-05 | $9.64 | $9.64 | 1,332,000 | — | — |
| 2026-06-04 | $9.65 | $9.65 | 2,130,700 | — | — |
| 2026-06-03 | $8.95 | $8.95 | 1,061,400 | — | — |
| 2026-06-02 | $9.29 | $9.29 | 975,700 | — | — |
| 2026-06-01 | $9.10 | $9.10 | 2,097,700 | — | — |
| 2026-05-29 | $8.62 | $8.62 | 1,072,400 | — | — |
| 2026-05-28 | $8.77 | $8.77 | 867,200 | — | — |
| 2026-05-27 | $8.86 | $8.86 | 1,059,300 | — | — |
| 2026-05-26 | $9.08 | $9.08 | 1,613,800 | — | — |
| 2026-05-22 | $9.62 | $9.62 | 2,347,100 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 2,204,900 | — | — |
| 2026-05-20 | $8.62 | $8.62 | 1,682,600 | — | — |
| 2026-05-19 | $7.70 | $7.70 | 1,648,200 | — | — |
| 2026-05-18 | $7.57 | $7.57 | 1,070,200 | — | — |
| 2026-05-15 | $7.24 | $7.24 | 1,027,800 | — | — |
| 2026-05-14 | $7.25 | $7.25 | 1,547,300 | — | — |
| 2026-05-13 | $6.53 | $6.53 | 710,700 | — | — |
| 2026-05-12 | $6.70 | $6.70 | 566,000 | — | — |
| 2026-05-11 | $6.51 | $6.51 | 821,100 | — | — |
| 2026-05-08 | $6.58 | $6.58 | 603,600 | — | — |
| 2026-05-07 | $6.51 | $6.51 | 490,700 | — | — |
| 2026-05-06 | $6.39 | $6.39 | 637,300 | — | — |
| 2026-05-05 | $6.19 | $6.19 | 413,200 | — | — |
| 2026-05-04 | $6.13 | $6.13 | 612,300 | — | — |
| 2026-05-01 | $6.36 | $6.36 | 1,052,500 | — | — |
| 2026-04-30 | $6.15 | $6.15 | 753,700 | — | — |
| 2026-04-29 | $5.90 | $5.90 | 725,400 | — | — |
| 2026-04-28 | $5.68 | $5.68 | 1,235,200 | — | — |
| 2026-04-27 | $5.66 | $5.66 | 800,000 | — | — |
| 2026-04-24 | $5.58 | $5.58 | 663,500 | — | — |
| 2026-04-23 | $5.53 | $5.53 | 412,100 | — | — |
| 2026-04-22 | $5.69 | $5.69 | 551,800 | — | — |
| 2026-04-21 | $5.70 | $5.70 | 440,600 | — | — |
| 2026-04-20 | $5.92 | $5.92 | 483,700 | — | — |
| 2026-04-17 | $6.07 | $6.07 | 930,100 | — | — |
| 2026-04-16 | $5.96 | $5.96 | 992,800 | — | — |
| 2026-04-15 | $6.29 | $6.29 | 460,600 | — | — |
| 2026-04-14 | $6.29 | $6.29 | 770,100 | — | — |
| 2026-04-13 | $6.20 | $6.20 | 921,200 | — | — |
| 2026-04-10 | $5.68 | $5.68 | 520,500 | — | — |
| 2026-04-09 | $5.51 | $5.51 | 555,800 | — | — |
| 2026-04-08 | $5.44 | $5.44 | 645,700 | — | — |
| 2026-04-07 | $5.32 | $5.32 | 635,200 | — | — |
| 2026-04-06 | $5.16 | $5.16 | 608,800 | — | — |
| 2026-04-02 | $5.50 | $5.50 | 527,300 | — | — |
| 2026-04-01 | $5.32 | $5.32 | 1,939,100 | — | — |
| 2026-03-31 | $5.55 | $5.55 | 1,515,600 | — | — |
| 2026-03-30 | $5.11 | $5.11 | 1,029,500 | — | — |
| 2026-03-27 | $5.19 | $5.19 | 1,097,500 | — | — |
| 2026-03-26 | $5.39 | $5.39 | 903,800 | — | — |
| 2026-03-25 | $5.53 | $5.53 | 594,100 | — | — |
| 2026-03-24 | $5.39 | $5.39 | 502,800 | — | — |
| 2026-03-23 | $5.47 | $5.47 | 672,400 | — | — |
| 2026-03-20 | $5.60 | $5.60 | 6,215,900 | — | — |
| 2026-03-19 | $5.89 | $5.89 | 532,900 | — | — |
| 2026-03-18 | $5.89 | $5.89 | 637,300 | — | — |
| 2026-03-17 | $5.97 | $5.97 | 907,600 | — | — |
| 2026-03-16 | $6.27 | $6.27 | 744,800 | — | — |
| 2026-03-13 | $6.19 | $6.19 | 674,200 | — | — |
| 2026-03-12 | $6.58 | $6.58 | 1,016,600 | — | — |
| 2026-03-11 | $6.69 | $6.69 | 1,220,200 | — | — |
| 2026-03-10 | $6.38 | $6.38 | 1,065,100 | — | — |
| 2026-03-09 | $5.93 | $5.93 | 1,151,300 | — | — |
| 2026-03-06 | $6.20 | $6.20 | 821,200 | — | — |
| 2026-03-05 | $6.33 | $6.33 | 657,500 | — | — |
| 2026-03-04 | $6.35 | $6.35 | 906,000 | — | — |
| 2026-03-03 | $6.44 | $6.44 | 1,114,400 | — | — |
| 2026-03-02 | $6.62 | $6.62 | 999,300 | — | — |
| 2026-02-27 | $6.51 | $6.51 | 1,056,100 | — | — |
| 2026-02-26 | $6.34 | $6.34 | 656,400 | — | — |
| 2026-02-25 | $6.27 | $6.27 | 782,200 | — | — |
| 2026-02-24 | $6.20 | $6.20 | 632,400 | — | — |
| 2026-02-23 | $6.16 | $6.16 | 1,156,000 | — | — |
| 2026-02-20 | $5.68 | $5.68 | 346,000 | — | — |
| 2026-02-19 | $5.76 | $5.76 | 237,600 | — | — |
| 2026-02-18 | $5.72 | $5.72 | 502,400 | — | — |
| 2026-02-17 | $5.63 | $5.63 | 526,400 | — | — |
| 2026-02-13 | $5.71 | $5.71 | 995,600 | — | — |
| 2026-02-12 | $5.68 | $5.68 | 677,500 | — | — |
| 2026-02-11 | $5.72 | $5.72 | 605,300 | — | — |
| 2026-02-10 | $5.79 | $5.79 | 734,500 | — | — |
| 2026-02-09 | $5.61 | $5.61 | 692,300 | — | — |
| 2026-02-06 | $5.49 | $5.49 | 997,200 | — | — |
| 2026-02-05 | $5.22 | $5.22 | 1,261,200 | — | — |
| 2026-02-04 | $5.57 | $5.57 | 1,466,100 | — | — |
| 2026-02-03 | $5.92 | $5.92 | 921,100 | — | — |
| 2026-02-02 | $6.15 | $6.15 | 1,458,200 | — | — |
| 2026-01-30 | $5.97 | $5.97 | 1,259,600 | — | — |
| 2026-01-29 | $6.25 | $6.25 | 1,019,700 | — | — |
| 2026-01-28 | $6.35 | $6.35 | 715,400 | — | — |
| 2026-01-27 | $6.31 | $6.31 | 726,800 | — | — |
| 2026-01-26 | $6.29 | $6.29 | 933,600 | — | — |
| 2026-01-23 | $6.46 | $6.46 | 1,516,500 | — | — |
| 2026-01-22 | $6.57 | $6.57 | 5,957,500 | — | — |
| 2026-01-21 | $6.06 | $6.06 | 17,469,900 | — | — |
| 2026-01-20 | $5.75 | $5.75 | 5,800,300 | — | — |
| 2026-01-16 | $5.11 | $5.11 | 525,100 | — | — |
| 2026-01-15 | $4.67 | $4.67 | 184,600 | — | — |
| 2026-01-14 | $4.51 | $4.51 | 129,900 | — | — |
| 2026-01-13 | $4.49 | $4.49 | 118,700 | — | — |
| 2026-01-12 | $4.55 | $4.55 | 198,100 | — | — |
| 2026-01-09 | $4.55 | $4.55 | 219,300 | — | — |
| 2026-01-08 | $4.84 | $4.84 | 132,100 | — | — |
| 2026-01-07 | $4.95 | $4.95 | 211,700 | — | — |
| 2026-01-06 | $4.96 | $4.96 | 145,800 | — | — |
| 2026-01-05 | $4.78 | $4.78 | 214,600 | — | — |
| 2026-01-02 | $4.92 | $4.92 | 137,300 | — | — |