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
- 2020-11-19 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 | — | — | — | $8.09 | 18,511 |
| 2026-09-03 | — | — | — | $7.84 | 23,889 |
| 2026-09-02 | — | — | — | $7.20 | 13,683 |
| 2026-09-01 | — | — | — | $7.40 | 14,988 |
| 2026-08-31 | — | — | — | $7.60 | 25,574 |
| 2026-08-28 | — | — | — | $8.34 | 22,108 |
| 2026-08-27 | $8.42 | $8.42 | 1,290,600 | $8.52 | 18,390 |
| 2026-08-26 | $8.23 | $8.23 | 1,085,600 | $8.39 | 25,773 |
| 2026-08-25 | $8.63 | $8.63 | 1,500,700 | $8.20 | 35,803 |
| 2026-08-24 | $8.18 | $8.18 | 2,129,500 | $8.89 | 25,777 |
| 2026-08-21 | $8.59 | $8.59 | 3,570,200 | $7.85 | 58,487 |
| 2026-08-20 | $7.50 | $7.50 | 3,681,800 | $8.31 | 122,249 |
| 2026-08-19 | $7.74 | $7.74 | 2,949,800 | $6.96 | 50,034 |
| 2026-08-18 | $6.93 | $6.93 | 1,821,100 | $7.00 | 41,427 |
| 2026-08-17 | $7.12 | $7.12 | 1,788,200 | $7.28 | 20,734 |
| 2026-08-14 | $7.65 | $7.65 | 1,167,700 | $7.47 | 33,624 |
| 2026-08-13 | $7.40 | $7.40 | 1,005,600 | $7.46 | 42,232 |
| 2026-08-12 | $7.52 | $7.52 | 1,106,700 | $7.60 | 42,625 |
| 2026-08-11 | $7.37 | $7.37 | 1,474,400 | $6.97 | 28,453 |
| 2026-08-10 | $7.65 | $7.65 | 1,248,500 | $7.51 | 16,591 |
| 2026-08-07 | $7.53 | $7.53 | 856,300 | $7.39 | 23,039 |
| 2026-08-06 | $7.12 | $7.12 | 799,600 | $7.20 | 11,427 |
| 2026-08-05 | $7.39 | $7.39 | 685,600 | $7.51 | 12,685 |
| 2026-08-04 | $7.56 | $7.56 | 886,800 | $7.58 | 20,994 |
| 2026-08-03 | $7.35 | $7.35 | 667,300 | $7.13 | 10,167 |
| 2026-07-31 | $7.17 | $7.17 | 1,031,200 | $7.39 | 13,033 |
| 2026-07-30 | $7.44 | $7.44 | 807,900 | $7.13 | 17,945 |
| 2026-07-29 | $6.85 | $6.85 | 1,244,800 | $7.42 | 22,453 |
| 2026-07-28 | $7.47 | $7.47 | 783,100 | $7.31 | 17,580 |
| 2026-07-27 | $7.57 | $7.57 | 722,300 | $7.72 | 16,417 |
| 2026-07-24 | $7.44 | $7.44 | 622,300 | $7.65 | 15,758 |
| 2026-07-23 | $7.68 | $7.68 | 733,300 | $7.78 | 9,952 |
| 2026-07-22 | $7.97 | $7.97 | 807,200 | $8.20 | 14,367 |
| 2026-07-21 | $8.32 | $8.32 | 887,600 | $8.15 | 21,710 |
| 2026-07-20 | $7.85 | $7.85 | 1,182,600 | $7.28 | 24,679 |
| 2026-07-17 | $7.25 | $7.25 | 1,754,200 | — | — |
| 2026-07-16 | $7.86 | $7.86 | 998,000 | — | — |
| 2026-07-15 | $8.26 | $8.26 | 766,600 | — | — |
| 2026-07-14 | $8.20 | $8.20 | 881,500 | — | — |
| 2026-07-13 | $8.09 | $8.09 | 857,700 | — | — |
| 2026-07-10 | $8.41 | $8.41 | 880,400 | — | — |
| 2026-07-09 | $8.37 | $8.37 | 537,200 | — | — |
| 2026-07-08 | $8.36 | $8.36 | 785,300 | — | — |
| 2026-07-07 | $8.28 | $8.28 | 1,057,000 | — | — |
| 2026-07-06 | $8.61 | $8.61 | 874,400 | — | — |
| 2026-07-02 | $8.36 | $8.36 | 1,430,300 | — | — |
| 2026-07-01 | $8.42 | $8.42 | 1,653,300 | — | — |
| 2026-06-30 | $7.81 | $7.81 | 1,107,100 | — | — |
| 2026-06-29 | $8.28 | $8.28 | 909,000 | — | — |
| 2026-06-26 | $8.44 | $8.44 | 3,555,800 | — | — |
| 2026-06-25 | $7.83 | $7.83 | 1,303,400 | — | — |
| 2026-06-24 | $8.29 | $8.29 | 1,211,300 | — | — |
| 2026-06-23 | $8.87 | $8.87 | 958,900 | — | — |
| 2026-06-22 | $9.05 | $9.05 | 1,389,700 | — | — |
| 2026-06-18 | $9.22 | $9.22 | 3,050,300 | — | — |
| 2026-06-17 | $9.01 | $9.01 | 1,627,500 | — | — |
| 2026-06-16 | $8.76 | $8.76 | 1,419,700 | — | — |
| 2026-06-15 | $8.96 | $8.96 | 1,842,600 | — | — |
| 2026-06-12 | $8.43 | $8.43 | 2,135,600 | — | — |
| 2026-06-11 | $8.35 | $8.35 | 1,496,600 | — | — |
| 2026-06-10 | $7.68 | $7.68 | 1,237,700 | — | — |
| 2026-06-09 | $7.70 | $7.70 | 2,197,100 | — | — |
| 2026-06-08 | $8.11 | $8.11 | 1,499,600 | — | — |
| 2026-06-05 | $7.83 | $7.83 | 3,075,600 | — | — |
| 2026-06-04 | $9.18 | $9.18 | 1,659,900 | — | — |
| 2026-06-03 | $8.92 | $8.92 | 1,927,700 | — | — |
| 2026-06-02 | $9.80 | $9.80 | 1,877,700 | — | — |
| 2026-06-01 | $10.50 | $10.50 | 1,923,700 | — | — |
| 2026-05-29 | $10.87 | $10.87 | 1,432,200 | — | — |
| 2026-05-28 | $11.00 | $11.00 | 1,895,100 | — | — |
| 2026-05-27 | $11.49 | $11.49 | 1,819,400 | — | — |
| 2026-05-26 | $11.81 | $11.81 | 2,852,700 | — | — |
| 2026-05-22 | $11.88 | $11.88 | 3,406,100 | — | — |
| 2026-05-21 | $12.32 | $12.32 | 4,813,300 | — | — |
| 2026-05-20 | $10.18 | $10.18 | 2,680,700 | — | — |
| 2026-05-19 | $9.68 | $9.68 | 6,971,300 | — | — |
| 2026-05-18 | $8.72 | $8.72 | 2,429,000 | — | — |
| 2026-05-15 | $8.28 | $8.28 | 2,156,500 | — | — |
| 2026-05-14 | $8.68 | $8.68 | 1,791,300 | — | — |
| 2026-05-13 | $8.02 | $8.02 | 1,669,600 | — | — |
| 2026-05-12 | $8.87 | $8.87 | 2,376,500 | — | — |
| 2026-05-11 | $9.92 | $9.92 | 2,888,500 | — | — |
| 2026-05-08 | $9.85 | $9.85 | 2,527,700 | — | — |
| 2026-05-07 | $8.55 | $8.55 | 1,221,600 | — | — |
| 2026-05-06 | $9.14 | $9.14 | 1,083,400 | — | — |
| 2026-05-05 | $9.09 | $9.09 | 906,300 | — | — |
| 2026-05-04 | $8.96 | $8.96 | 1,395,600 | — | — |
| 2026-05-01 | $8.57 | $8.57 | 679,900 | — | — |
| 2026-04-30 | $8.62 | $8.62 | 590,600 | — | — |
| 2026-04-29 | $7.86 | $7.86 | 833,400 | — | — |
| 2026-04-28 | $8.58 | $8.58 | 538,300 | — | — |
| 2026-04-27 | $9.00 | $9.00 | 599,600 | — | — |
| 2026-04-24 | $8.83 | $8.83 | 741,400 | — | — |
| 2026-04-23 | $8.68 | $8.68 | 1,105,500 | — | — |
| 2026-04-22 | $9.13 | $9.13 | 940,700 | — | — |
| 2026-04-21 | $8.67 | $8.67 | 999,500 | — | — |
| 2026-04-20 | $8.97 | $8.97 | 1,768,400 | — | — |
| 2026-04-17 | $9.19 | $9.19 | 1,462,100 | — | — |
| 2026-04-16 | $9.56 | $9.56 | 1,208,200 | — | — |
| 2026-04-15 | $9.24 | $9.24 | 1,319,700 | — | — |
| 2026-04-14 | $8.98 | $8.98 | 1,727,400 | — | — |
| 2026-04-13 | $8.72 | $8.72 | 1,046,200 | — | — |
| 2026-04-10 | $8.13 | $8.13 | 928,300 | — | — |
| 2026-04-09 | $8.39 | $8.39 | 934,600 | — | — |
| 2026-04-08 | $7.95 | $7.95 | 897,800 | — | — |
| 2026-04-07 | $7.63 | $7.63 | 768,300 | — | — |
| 2026-04-06 | $7.63 | $7.63 | 705,300 | — | — |
| 2026-04-02 | $7.37 | $7.37 | 616,300 | — | — |
| 2026-04-01 | $7.24 | $7.24 | 676,300 | — | — |
| 2026-03-31 | $7.36 | $7.36 | 1,495,600 | — | — |
| 2026-03-30 | $6.95 | $6.95 | 1,593,200 | — | — |
| 2026-03-27 | $7.32 | $7.32 | 1,209,500 | — | — |
| 2026-03-26 | $7.97 | $7.97 | 1,031,900 | — | — |
| 2026-03-25 | $8.38 | $8.38 | 908,000 | — | — |
| 2026-03-24 | $8.27 | $8.27 | 1,008,700 | — | — |
| 2026-03-23 | $8.86 | $8.86 | 1,044,200 | — | — |
| 2026-03-20 | $8.55 | $8.55 | 1,243,800 | — | — |
| 2026-03-19 | $9.00 | $9.00 | 1,315,500 | — | — |
| 2026-03-18 | $8.93 | $8.93 | 3,141,800 | — | — |
| 2026-03-17 | $9.63 | $9.63 | 2,320,600 | — | — |
| 2026-03-16 | $9.64 | $9.64 | 1,958,100 | — | — |
| 2026-03-13 | $9.45 | $9.45 | 1,926,600 | — | — |
| 2026-03-12 | $9.21 | $9.21 | 792,900 | — | — |
| 2026-03-11 | $9.29 | $9.29 | 887,800 | — | — |
| 2026-03-10 | $9.24 | $9.24 | 839,200 | — | — |
| 2026-03-09 | $9.22 | $9.22 | 1,113,800 | — | — |
| 2026-03-06 | $9.29 | $9.29 | 880,600 | — | — |
| 2026-03-05 | $9.95 | $9.95 | 1,317,100 | — | — |
| 2026-03-04 | $10.20 | $10.20 | 1,877,300 | — | — |
| 2026-03-03 | $9.59 | $9.59 | 1,370,400 | — | — |
| 2026-03-02 | $9.96 | $9.96 | 1,757,000 | — | — |
| 2026-02-27 | $9.56 | $9.56 | 2,052,000 | — | — |
| 2026-02-26 | $10.40 | $10.40 | 2,068,900 | — | — |
| 2026-02-25 | $10.88 | $10.88 | 3,021,900 | — | — |
| 2026-02-24 | $10.10 | $10.10 | 1,143,100 | — | — |
| 2026-02-23 | $10.15 | $10.15 | 1,040,900 | — | — |
| 2026-02-20 | $10.44 | $10.44 | 2,455,900 | — | — |
| 2026-02-19 | $10.40 | $10.40 | 675,900 | — | — |
| 2026-02-18 | $10.36 | $10.36 | 701,200 | — | — |
| 2026-02-17 | $10.26 | $10.26 | 686,400 | — | — |
| 2026-02-13 | $10.77 | $10.77 | 1,263,900 | — | — |
| 2026-02-12 | $10.06 | $10.06 | 1,055,600 | — | — |
| 2026-02-11 | $10.40 | $10.40 | 1,308,500 | — | — |
| 2026-02-10 | $10.62 | $10.62 | 770,800 | — | — |
| 2026-02-09 | $11.40 | $11.40 | 1,147,500 | — | — |
| 2026-02-06 | $11.91 | $11.91 | 1,628,200 | — | — |
| 2026-02-05 | $9.90 | $9.90 | 1,382,300 | — | — |
| 2026-02-04 | $11.61 | $11.61 | 1,160,300 | — | — |
| 2026-02-03 | $12.18 | $12.18 | 1,046,700 | — | — |
| 2026-02-02 | $12.26 | $12.26 | 1,080,300 | — | — |
| 2026-01-30 | $13.39 | $13.39 | 895,100 | — | — |
| 2026-01-29 | $13.63 | $13.63 | 1,319,500 | — | — |
| 2026-01-28 | $14.50 | $14.50 | 1,269,900 | — | — |
| 2026-01-27 | $14.94 | $14.94 | 1,270,400 | — | — |
| 2026-01-26 | $13.86 | $13.86 | 1,266,900 | — | — |
| 2026-01-23 | $15.22 | $15.22 | 1,385,700 | — | — |
| 2026-01-22 | $15.52 | $15.52 | 2,133,200 | — | — |
| 2026-01-21 | $16.31 | $16.31 | 2,177,900 | — | — |
| 2026-01-20 | $16.16 | $16.16 | 3,177,600 | — | — |
| 2026-01-16 | $21.41 | $21.41 | 1,974,100 | — | — |
| 2026-01-15 | $19.39 | $19.39 | 1,782,200 | — | — |
| 2026-01-14 | $21.01 | $21.01 | 2,530,200 | — | — |
| 2026-01-13 | $18.72 | $18.72 | 2,177,800 | — | — |
| 2026-01-12 | $19.21 | $19.21 | 3,174,200 | — | — |
| 2026-01-09 | $16.28 | $16.28 | 1,095,000 | — | — |
| 2026-01-08 | $16.46 | $16.46 | 1,945,300 | — | — |
| 2026-01-07 | $15.14 | $15.14 | 1,303,600 | — | — |
| 2026-01-06 | $15.46 | $15.46 | 2,993,400 | — | — |
| 2026-01-05 | $14.79 | $14.79 | 3,818,100 | — | — |
| 2026-01-02 | $11.25 | $11.25 | 1,129,100 | — | — |