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
- 2024-02-09 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 | — | — | — | $8.81 | 5,913 |
| 2026-09-03 | — | — | — | $8.82 | 7,126 |
| 2026-09-02 | — | — | — | $8.95 | 15,550 |
| 2026-09-01 | — | — | — | $8.59 | 5,674 |
| 2026-08-31 | — | — | — | $9.10 | 17,901 |
| 2026-08-28 | — | — | — | $9.13 | 12,915 |
| 2026-08-27 | $9.18 | $9.18 | 385,300 | $9.32 | 30,109 |
| 2026-08-26 | $9.26 | $9.26 | 247,200 | $9.16 | 31,259 |
| 2026-08-25 | $9.37 | $9.37 | 198,000 | $9.24 | 18,896 |
| 2026-08-24 | $9.14 | $9.14 | 338,500 | $9.06 | 32,892 |
| 2026-08-21 | $9.08 | $9.08 | 170,900 | $9.27 | 23,474 |
| 2026-08-20 | $9.08 | $9.08 | 203,300 | $9.59 | 21,906 |
| 2026-08-19 | $9.60 | $9.60 | 414,300 | $9.22 | 27,382 |
| 2026-08-18 | $8.95 | $8.95 | 446,900 | $9.02 | 28,340 |
| 2026-08-17 | $9.04 | $9.04 | 249,900 | $9.20 | 22,585 |
| 2026-08-14 | $9.06 | $9.06 | 227,500 | $8.85 | 18,047 |
| 2026-08-13 | $9.23 | $9.23 | 303,800 | $9.47 | 6,874 |
| 2026-08-12 | $9.42 | $9.42 | 150,500 | $9.06 | 8,217 |
| 2026-08-11 | $9.20 | $9.20 | 202,000 | $9.39 | 10,623 |
| 2026-08-10 | $9.28 | $9.28 | 208,900 | $9.29 | 6,950 |
| 2026-08-07 | $9.33 | $9.33 | 219,400 | $8.96 | 11,697 |
| 2026-08-06 | $8.78 | $8.78 | 187,000 | $8.94 | 19,726 |
| 2026-08-05 | $8.96 | $8.96 | 147,400 | $8.81 | 3,824 |
| 2026-08-04 | $8.87 | $8.87 | 507,100 | $8.38 | 27,337 |
| 2026-08-03 | $8.25 | $8.25 | 210,100 | $8.46 | 10,560 |
| 2026-07-31 | $8.09 | $8.09 | 368,200 | $8.62 | 19,120 |
| 2026-07-30 | $8.50 | $8.50 | 293,400 | $8.42 | 20,907 |
| 2026-07-29 | $8.24 | $8.24 | 386,800 | $8.59 | 27,270 |
| 2026-07-28 | $8.59 | $8.59 | 129,200 | $8.74 | 8,887 |
| 2026-07-27 | $8.75 | $8.75 | 240,900 | $8.86 | 19,275 |
| 2026-07-24 | $8.82 | $8.82 | 186,100 | $8.70 | 13,416 |
| 2026-07-23 | $8.72 | $8.72 | 257,700 | $8.79 | 10,336 |
| 2026-07-22 | $8.90 | $8.90 | 308,000 | $8.73 | 15,098 |
| 2026-07-21 | $8.72 | $8.72 | 429,500 | $8.54 | 50,862 |
| 2026-07-20 | $8.42 | $8.42 | 204,000 | $8.66 | 30,436 |
| 2026-07-17 | $8.56 | $8.56 | 269,700 | — | — |
| 2026-07-16 | $8.31 | $8.31 | 347,300 | — | — |
| 2026-07-15 | $8.41 | $8.41 | 468,300 | — | — |
| 2026-07-14 | $8.82 | $8.82 | 424,400 | — | — |
| 2026-07-13 | $8.52 | $8.52 | 495,300 | — | — |
| 2026-07-10 | $8.32 | $8.32 | 389,500 | — | — |
| 2026-07-09 | $9.09 | $9.09 | 558,900 | — | — |
| 2026-07-08 | $9.02 | $9.02 | 723,500 | — | — |
| 2026-07-07 | $8.29 | $8.29 | 369,400 | — | — |
| 2026-07-06 | $8.41 | $8.41 | 263,900 | — | — |
| 2026-07-02 | $8.11 | $8.11 | 401,400 | — | — |
| 2026-07-01 | $7.80 | $7.80 | 479,400 | — | — |
| 2026-06-30 | $7.62 | $7.62 | 397,500 | — | — |
| 2026-06-29 | $7.66 | $7.66 | 235,800 | — | — |
| 2026-06-26 | $7.40 | $7.40 | 716,000 | — | — |
| 2026-06-25 | $7.69 | $7.69 | 475,200 | — | — |
| 2026-06-24 | $7.44 | $7.44 | 357,700 | — | — |
| 2026-06-23 | $7.50 | $7.50 | 805,700 | — | — |
| 2026-06-22 | $7.87 | $7.87 | 939,100 | — | — |
| 2026-06-18 | $7.56 | $7.56 | 2,293,200 | — | — |
| 2026-06-17 | $7.68 | $7.68 | 557,300 | — | — |
| 2026-06-16 | $7.73 | $7.73 | 551,100 | — | — |
| 2026-06-15 | $7.73 | $7.73 | 344,700 | — | — |
| 2026-06-12 | $7.75 | $7.75 | 227,600 | — | — |
| 2026-06-11 | $7.46 | $7.46 | 285,900 | — | — |
| 2026-06-10 | $7.12 | $7.12 | 308,100 | — | — |
| 2026-06-09 | $7.26 | $7.26 | 526,200 | — | — |
| 2026-06-08 | $7.78 | $7.78 | 206,700 | — | — |
| 2026-06-05 | $7.81 | $7.81 | 306,600 | — | — |
| 2026-06-04 | $8.23 | $8.23 | 93,700 | — | — |
| 2026-06-03 | $8.03 | $8.03 | 174,700 | — | — |
| 2026-06-02 | $8.27 | $8.27 | 135,400 | — | — |
| 2026-06-01 | $8.55 | $8.55 | 187,900 | — | — |
| 2026-05-29 | $8.97 | $8.97 | 246,400 | — | — |
| 2026-05-28 | $8.84 | $8.84 | 124,300 | — | — |
| 2026-05-27 | $8.53 | $8.53 | 531,800 | — | — |
| 2026-05-26 | $8.37 | $8.37 | 416,400 | — | — |
| 2026-05-22 | $8.55 | $8.55 | 747,200 | — | — |
| 2026-05-21 | $9.11 | $9.11 | 497,300 | — | — |
| 2026-05-20 | $8.81 | $8.81 | 461,400 | — | — |
| 2026-05-19 | $8.72 | $8.72 | 629,700 | — | — |
| 2026-05-18 | $8.75 | $8.75 | 558,900 | — | — |
| 2026-05-15 | $8.51 | $8.51 | 816,000 | — | — |
| 2026-05-14 | $8.51 | $8.51 | 343,200 | — | — |
| 2026-05-13 | $8.08 | $8.08 | 284,700 | — | — |
| 2026-05-12 | $8.13 | $8.13 | 224,500 | — | — |
| 2026-05-11 | $7.89 | $7.89 | 468,100 | — | — |
| 2026-05-08 | $7.66 | $7.66 | 238,200 | — | — |
| 2026-05-07 | $7.86 | $7.86 | 464,800 | — | — |
| 2026-05-06 | $8.33 | $8.33 | 168,300 | — | — |
| 2026-05-05 | $8.27 | $8.27 | 173,600 | — | — |
| 2026-05-04 | $8.46 | $8.46 | 239,600 | — | — |
| 2026-05-01 | $8.39 | $8.39 | 178,800 | — | — |
| 2026-04-30 | $8.41 | $8.41 | 357,100 | — | — |
| 2026-04-29 | $8.06 | $8.06 | 573,300 | — | — |
| 2026-04-28 | $8.80 | $8.80 | 461,700 | — | — |
| 2026-04-27 | $8.79 | $8.79 | 525,400 | — | — |
| 2026-04-24 | $8.78 | $8.78 | 385,100 | — | — |
| 2026-04-23 | $8.97 | $8.97 | 394,900 | — | — |
| 2026-04-22 | $8.87 | $8.87 | 796,200 | — | — |
| 2026-04-21 | $9.46 | $9.46 | 908,500 | — | — |
| 2026-04-20 | $9.26 | $9.26 | 872,900 | — | — |
| 2026-04-17 | $9.35 | $9.35 | 586,300 | — | — |
| 2026-04-16 | $9.22 | $9.22 | 244,300 | — | — |
| 2026-04-15 | $9.39 | $9.39 | 535,600 | — | — |
| 2026-04-14 | $9.18 | $9.18 | 584,400 | — | — |
| 2026-04-13 | $8.95 | $8.95 | 931,300 | — | — |
| 2026-04-10 | $8.40 | $8.40 | 290,200 | — | — |
| 2026-04-09 | $8.86 | $8.86 | 353,900 | — | — |
| 2026-04-08 | $8.64 | $8.64 | 421,300 | — | — |
| 2026-04-07 | $8.40 | $8.40 | 380,100 | — | — |
| 2026-04-06 | $8.91 | $8.91 | 519,300 | — | — |
| 2026-04-02 | $8.91 | $8.91 | 164,900 | — | — |
| 2026-04-01 | $9.03 | $9.03 | 325,200 | — | — |
| 2026-03-31 | $8.95 | $8.95 | 196,100 | — | — |
| 2026-03-30 | $8.68 | $8.68 | 122,600 | — | — |
| 2026-03-27 | $8.88 | $8.88 | 143,700 | — | — |
| 2026-03-26 | $9.23 | $9.23 | 68,900 | — | — |
| 2026-03-25 | $9.25 | $9.25 | 97,800 | — | — |
| 2026-03-24 | $8.72 | $8.72 | 125,700 | — | — |
| 2026-03-23 | $8.81 | $8.81 | 101,400 | — | — |
| 2026-03-20 | $8.68 | $8.68 | 193,400 | — | — |
| 2026-03-19 | $9.05 | $9.05 | 78,900 | — | — |
| 2026-03-18 | $8.88 | $8.88 | 167,400 | — | — |
| 2026-03-17 | $9.48 | $9.48 | 127,700 | — | — |
| 2026-03-16 | $9.11 | $9.11 | 114,100 | — | — |
| 2026-03-13 | $9.09 | $9.09 | 191,900 | — | — |
| 2026-03-12 | $9.13 | $9.13 | 215,700 | — | — |
| 2026-03-11 | $9.99 | $9.99 | 114,600 | — | — |
| 2026-03-10 | $10.19 | $10.19 | 153,400 | — | — |
| 2026-03-09 | $10.31 | $10.31 | 151,300 | — | — |
| 2026-03-06 | $10.42 | $10.42 | 370,300 | — | — |
| 2026-03-05 | $9.89 | $9.89 | 165,300 | — | — |
| 2026-03-04 | $10.17 | $10.17 | 284,700 | — | — |
| 2026-03-03 | $9.74 | $9.74 | 118,300 | — | — |
| 2026-03-02 | $10.08 | $10.08 | 184,900 | — | — |
| 2026-02-27 | $10.03 | $10.03 | 167,900 | — | — |
| 2026-02-26 | $10.25 | $10.25 | 440,200 | — | — |
| 2026-02-25 | $10.30 | $10.30 | 187,000 | — | — |
| 2026-02-24 | $10.32 | $10.32 | 382,400 | — | — |
| 2026-02-23 | $10.15 | $10.15 | 359,400 | — | — |
| 2026-02-20 | $9.98 | $9.98 | 205,700 | — | — |
| 2026-02-19 | $10.12 | $10.12 | 350,700 | — | — |
| 2026-02-18 | $10.71 | $10.71 | 555,000 | — | — |
| 2026-02-17 | $10.66 | $10.66 | 218,700 | — | — |
| 2026-02-13 | $11.25 | $11.25 | 218,800 | — | — |
| 2026-02-12 | $11.42 | $11.42 | 323,200 | — | — |
| 2026-02-11 | $12.04 | $12.04 | 321,000 | — | — |
| 2026-02-10 | $10.84 | $10.84 | 335,300 | — | — |
| 2026-02-09 | $10.68 | $10.68 | 180,200 | — | — |
| 2026-02-06 | $10.70 | $10.70 | 520,500 | — | — |
| 2026-02-05 | $10.15 | $10.15 | 470,000 | — | — |
| 2026-02-04 | $11.69 | $11.69 | 222,000 | — | — |
| 2026-02-03 | $11.88 | $11.88 | 128,800 | — | — |
| 2026-02-02 | $12.03 | $12.03 | 154,200 | — | — |
| 2026-01-30 | $11.72 | $11.72 | 158,600 | — | — |
| 2026-01-29 | $12.50 | $12.50 | 252,900 | — | — |
| 2026-01-28 | $12.98 | $12.98 | 173,100 | — | — |
| 2026-01-27 | $13.61 | $13.61 | 320,200 | — | — |
| 2026-01-26 | $12.55 | $12.55 | 201,500 | — | — |
| 2026-01-23 | $12.62 | $12.62 | 419,300 | — | — |
| 2026-01-22 | $11.25 | $11.25 | 168,800 | — | — |
| 2026-01-21 | $11.39 | $11.39 | 343,900 | — | — |
| 2026-01-20 | $11.46 | $11.46 | 299,900 | — | — |
| 2026-01-16 | $11.42 | $11.42 | 197,900 | — | — |
| 2026-01-15 | $11.50 | $11.50 | 126,300 | — | — |
| 2026-01-14 | $12.04 | $12.04 | 101,200 | — | — |
| 2026-01-13 | $11.51 | $11.51 | 710,000 | — | — |
| 2026-01-12 | $12.67 | $12.67 | 438,500 | — | — |
| 2026-01-09 | $13.19 | $13.19 | 799,000 | — | — |
| 2026-01-08 | $13.30 | $13.30 | 759,800 | — | — |
| 2026-01-07 | $12.10 | $12.10 | 1,048,500 | — | — |
| 2026-01-06 | $11.59 | $11.59 | 174,300 | — | — |
| 2026-01-05 | $11.34 | $11.34 | 717,900 | — | — |
| 2026-01-02 | $12.29 | $12.29 | 198,600 | — | — |