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
- 2023-03-29 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $9.35 | $9.62 | 0 |
| 2026-08-27 | $9.35 | $9.62 | 5,727 |
| 2026-08-26 | $9.36 | $9.63 | 0 |
| 2026-08-25 | $9.36 | $9.63 | 2,908 |
| 2026-08-24 | $9.26 | $9.52 | 5,019 |
| 2026-08-21 | $9.45 | $9.72 | 725 |
| 2026-08-20 | $9.68 | $9.96 | 799 |
| 2026-08-19 | $9.45 | $9.72 | 3,669 |
| 2026-08-18 | $9.10 | $9.36 | 0 |
| 2026-08-17 | $9.10 | $9.36 | 4,989 |
| 2026-08-14 | $9.24 | $9.50 | 100 |
| 2026-08-13 | $9.23 | $9.49 | 4,501 |
| 2026-08-12 | $9.01 | $9.27 | 1,856 |
| 2026-08-11 | $9.24 | $9.50 | 104 |
| 2026-08-10 | $8.93 | $9.19 | 36,130 |
| 2026-08-07 | $8.75 | $9.00 | 2,935 |
| 2026-08-06 | $8.98 | $9.24 | 1,939 |
| 2026-08-05 | $9.43 | $9.70 | 1,238 |
| 2026-08-04 | $9.15 | $9.41 | 3,776 |
| 2026-08-03 | $9.22 | $9.48 | 2,749 |
| 2026-07-31 | $9.51 | $9.79 | 869 |
| 2026-07-30 | $9.51 | $9.78 | 14,070 |
| 2026-07-29 | $9.09 | $9.35 | 1,426 |
| 2026-07-28 | $8.96 | $9.21 | 1,590 |
| 2026-07-27 | $9.17 | $9.43 | 22,667 |
| 2026-07-24 | $9.40 | $9.67 | 5,699 |
| 2026-07-23 | $9.26 | $9.53 | 9,382 |
| 2026-07-22 | $9.54 | $9.81 | 5,981 |
| 2026-07-21 | $9.47 | $9.74 | 801 |
| 2026-07-20 | $8.67 | $8.92 | 2,287 |
| 2026-07-17 | $9.00 | $9.26 | 206 |
| 2026-07-16 | $9.04 | $9.30 | 1,255 |
| 2026-07-15 | $9.41 | $9.68 | 2,325 |
| 2026-07-14 | $9.15 | $9.41 | 0 |
| 2026-07-13 | $9.15 | $9.41 | 1,213 |
| 2026-07-10 | $9.70 | $9.98 | 351 |
| 2026-07-09 | $8.95 | $9.21 | 0 |
| 2026-07-08 | $8.95 | $9.21 | 1,150 |
| 2026-07-07 | $9.17 | $9.43 | 2,586 |
| 2026-07-06 | $9.96 | $10.25 | 44,407 |
| 2026-07-02 | $10.39 | $10.69 | 5,049 |
| 2026-07-01 | $9.50 | $9.77 | 3,046 |
| 2026-06-30 | $10.15 | $10.44 | 38,789 |
| 2026-06-29 | $9.73 | $10.01 | 9,681 |
| 2026-06-26 | $9.20 | $9.46 | 6,557 |
| 2026-06-25 | $8.85 | $9.10 | 11,462 |
| 2026-06-24 | $8.62 | $8.87 | 3,773 |
| 2026-06-23 | $8.40 | $8.64 | 3,358 |
| 2026-06-22 | $8.59 | $8.84 | 2,652 |
| 2026-06-18 | $8.32 | $8.56 | 3,905 |
| 2026-06-17 | $9.00 | $9.26 | 6,158 |
| 2026-06-16 | $9.38 | $9.65 | 11,318 |
| 2026-06-15 | $8.49 | $8.73 | 6,556 |
| 2026-06-12 | $8.80 | $9.05 | 4,784 |
| 2026-06-11 | $9.00 | $9.26 | 3,650 |
| 2026-06-10 | $8.52 | $8.76 | 4,066 |
| 2026-06-09 | $8.71 | $8.95 | 11,482 |
| 2026-06-08 | $8.67 | $8.91 | 6,250 |
| 2026-06-05 | $8.50 | $8.74 | 7,641 |
| 2026-06-04 | $9.02 | $9.28 | 3,512 |
| 2026-06-03 | $8.67 | $8.91 | 13,300 |
| 2026-06-02 | $9.10 | $9.36 | 3,454 |
| 2026-06-01 | $9.29 | $9.56 | 5,786 |
| 2026-05-29 | $9.82 | $10.10 | 4,449 |
| 2026-05-28 | $10.62 | $10.92 | 3,023 |
| 2026-05-27 | $10.25 | $10.54 | 2,889 |
| 2026-05-26 | $10.75 | $11.06 | 1,759 |
| 2026-05-22 | $10.15 | $10.44 | 4,365 |
| 2026-05-21 | $10.19 | $10.48 | 1,481 |
| 2026-05-20 | $10.00 | $10.29 | 2,434 |
| 2026-05-19 | $10.00 | $10.29 | 1,886 |
| 2026-05-18 | $9.45 | $9.72 | 1,948 |
| 2026-05-15 | $9.65 | $9.93 | 11,636 |
| 2026-05-14 | $9.98 | $10.27 | 3,797 |
| 2026-05-13 | $10.05 | $10.34 | 18,575 |
| 2026-05-12 | $10.18 | $10.47 | 35,365 |
| 2026-05-11 | $10.55 | $10.85 | 11,067 |
| 2026-05-08 | $10.99 | $11.30 | 94,222 |
| 2026-05-07 | $10.51 | $10.81 | 53,684 |
| 2026-05-06 | $10.80 | $11.11 | 4,680 |
| 2026-05-05 | $9.80 | $10.08 | 19,087 |
| 2026-05-04 | $9.84 | $10.00 | 23,545 |
| 2026-05-01 | $9.46 | $9.62 | 1,674 |
| 2026-04-30 | $9.46 | $9.62 | 1,024 |
| 2026-04-29 | $8.90 | $9.05 | 111 |
| 2026-04-28 | $9.42 | $9.57 | 2,910 |
| 2026-04-27 | $8.80 | $8.95 | 11,671 |
| 2026-04-24 | $9.02 | $9.17 | 3,308 |
| 2026-04-23 | $8.49 | $8.63 | 7,427 |
| 2026-04-22 | $9.00 | $9.15 | 3,269 |
| 2026-04-21 | $9.20 | $9.35 | 319 |
| 2026-04-20 | $9.36 | $9.52 | 709 |
| 2026-04-17 | $9.13 | $9.28 | 484 |
| 2026-04-16 | $9.40 | $9.56 | 557 |
| 2026-04-15 | $9.47 | $9.63 | 22,200 |
| 2026-04-14 | $9.52 | $9.68 | 4,528 |
| 2026-04-13 | $8.94 | $9.08 | 1,710 |
| 2026-04-10 | $8.85 | $9.00 | 1,400 |
| 2026-04-09 | $8.16 | $8.30 | 237 |
| 2026-04-08 | $8.56 | $8.70 | 100 |
| 2026-04-07 | $8.44 | $8.58 | 390 |
| 2026-04-06 | $8.44 | $8.58 | 0 |
| 2026-04-02 | $8.44 | $8.58 | 612 |
| 2026-04-01 | $8.71 | $8.85 | 17,447 |
| 2026-03-31 | $8.25 | $8.39 | 363 |
| 2026-03-30 | $8.29 | $8.43 | 11,905 |
| 2026-03-27 | $8.10 | $8.23 | 0 |
| 2026-03-26 | $8.10 | $8.23 | 0 |
| 2026-03-25 | $8.10 | $8.23 | 0 |
| 2026-03-24 | $8.10 | $8.23 | 142 |
| 2026-03-23 | $8.05 | $8.18 | 1,333 |
| 2026-03-20 | $7.85 | $7.98 | 600 |
| 2026-03-19 | $7.70 | $7.83 | 0 |
| 2026-03-18 | $7.70 | $7.83 | 0 |
| 2026-03-17 | $7.70 | $7.83 | 0 |
| 2026-03-16 | $7.70 | $7.83 | 400 |
| 2026-03-13 | $7.71 | $7.84 | 0 |
| 2026-03-12 | $7.71 | $7.84 | 925 |
| 2026-03-11 | $7.55 | $7.68 | 0 |
| 2026-03-10 | $7.55 | $7.68 | 0 |
| 2026-03-09 | $7.55 | $7.68 | 0 |
| 2026-03-06 | $7.55 | $7.68 | 0 |
| 2026-03-05 | $7.55 | $7.68 | 0 |
| 2026-03-04 | $7.55 | $7.68 | 0 |
| 2026-03-03 | $7.55 | $7.68 | 1,096 |
| 2026-03-02 | $7.80 | $7.93 | 3,050 |
| 2026-02-27 | $7.96 | $8.09 | 0 |
| 2026-02-26 | $7.96 | $8.09 | 0 |
| 2026-02-25 | $7.96 | $8.09 | 1,258 |
| 2026-02-24 | $8.20 | $8.34 | 0 |
| 2026-02-23 | $8.20 | $8.34 | 0 |
| 2026-02-20 | $8.20 | $8.34 | 0 |
| 2026-02-19 | $8.20 | $8.34 | 0 |
| 2026-02-18 | $8.20 | $8.34 | 0 |
| 2026-02-17 | $8.20 | $8.34 | 5,100 |
| 2026-02-13 | $8.20 | $8.34 | 0 |
| 2026-02-12 | $8.20 | $8.34 | 3,000 |
| 2026-02-11 | $8.80 | $8.95 | 0 |
| 2026-02-10 | $8.80 | $8.95 | 3,500 |
| 2026-02-09 | $9.36 | $9.52 | 402 |
| 2026-02-06 | $9.12 | $9.27 | 103 |
| 2026-02-05 | $9.08 | $9.23 | 2,393 |
| 2026-02-04 | $9.13 | $9.28 | 0 |
| 2026-02-03 | $9.13 | $9.28 | 1,000 |
| 2026-02-02 | $9.05 | $9.20 | 200 |
| 2026-01-30 | $9.20 | $9.35 | 0 |
| 2026-01-29 | $9.20 | $9.35 | 1,700 |
| 2026-01-28 | $8.98 | $9.13 | 0 |
| 2026-01-27 | $8.98 | $9.13 | 0 |
| 2026-01-26 | $8.98 | $9.13 | 0 |
| 2026-01-23 | $8.98 | $9.13 | 0 |
| 2026-01-22 | $8.98 | $9.13 | 100 |
| 2026-01-21 | $9.00 | $9.15 | 100 |
| 2026-01-20 | $8.13 | $8.26 | 0 |
| 2026-01-16 | $8.13 | $8.26 | 119 |
| 2026-01-15 | $7.87 | $8.00 | 0 |
| 2026-01-14 | $7.87 | $8.00 | 0 |
| 2026-01-13 | $7.87 | $8.00 | 600 |
| 2026-01-12 | $7.64 | $7.76 | 0 |
| 2026-01-09 | $7.64 | $7.76 | 0 |
| 2026-01-08 | $7.64 | $7.76 | 100 |
| 2026-01-07 | $7.29 | $7.41 | 0 |
| 2026-01-06 | $7.29 | $7.41 | 0 |
| 2026-01-05 | $7.29 | $7.41 | 415 |
| 2026-01-02 | $7.24 | $7.36 | 0 |