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
- 2025-09-12 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 | — | — | — | $9.25 | 22,895 |
| 2026-09-03 | — | — | — | $9.61 | 35,196 |
| 2026-09-02 | — | — | — | $9.57 | 21,528 |
| 2026-09-01 | — | — | — | $9.27 | 24,466 |
| 2026-08-31 | — | — | — | $9.21 | 26,340 |
| 2026-08-28 | — | — | — | $9.05 | 20,317 |
| 2026-08-27 | $9.07 | $9.07 | 584,800 | $9.23 | 55,428 |
| 2026-08-26 | $9.12 | $9.12 | 170,000 | $9.14 | 11,219 |
| 2026-08-25 | $9.15 | $9.15 | 189,900 | $9.40 | 9,066 |
| 2026-08-24 | $9.45 | $9.45 | 447,700 | $8.78 | 27,037 |
| 2026-08-21 | $9.25 | $9.25 | 328,200 | $8.80 | 11,692 |
| 2026-08-20 | $8.64 | $8.64 | 429,100 | $8.56 | 29,122 |
| 2026-08-19 | $8.81 | $8.81 | 430,200 | $7.95 | 24,409 |
| 2026-08-18 | $7.79 | $7.79 | 141,800 | $7.85 | 6,418 |
| 2026-08-17 | $7.90 | $7.90 | 402,800 | $8.21 | 14,658 |
| 2026-08-14 | $8.19 | $8.19 | 278,000 | $7.97 | 11,909 |
| 2026-08-13 | $8.01 | $8.01 | 462,000 | $8.31 | 23,002 |
| 2026-08-12 | $8.23 | $8.23 | 796,600 | $7.43 | 42,047 |
| 2026-08-11 | $6.91 | $6.91 | 550,900 | $7.32 | 36,459 |
| 2026-08-10 | $7.30 | $7.30 | 364,600 | $7.35 | 17,464 |
| 2026-08-07 | $7.35 | $7.35 | 397,600 | $7.61 | 26,922 |
| 2026-08-06 | $7.51 | $7.51 | 456,500 | $8.17 | 13,381 |
| 2026-08-05 | $8.52 | $8.52 | 230,300 | $8.13 | 11,903 |
| 2026-08-04 | $8.05 | $8.05 | 234,900 | $7.95 | 9,144 |
| 2026-08-03 | $7.89 | $7.89 | 407,400 | $8.25 | 20,814 |
| 2026-07-31 | $8.06 | $8.06 | 277,700 | $7.95 | 13,965 |
| 2026-07-30 | $7.97 | $7.97 | 390,700 | $8.04 | 32,225 |
| 2026-07-29 | $8.01 | $8.01 | 264,200 | $8.40 | 21,277 |
| 2026-07-28 | $8.40 | $8.40 | 247,500 | $8.40 | 13,574 |
| 2026-07-27 | $8.33 | $8.33 | 143,200 | $8.26 | 9,012 |
| 2026-07-24 | $7.88 | $7.88 | 154,800 | $7.92 | 5,812 |
| 2026-07-23 | $7.83 | $7.83 | 222,600 | $7.82 | 13,211 |
| 2026-07-22 | $7.97 | $7.97 | 167,700 | $7.94 | 9,417 |
| 2026-07-21 | $7.93 | $7.93 | 268,200 | $7.95 | 18,031 |
| 2026-07-20 | $8.02 | $8.02 | 321,200 | $7.75 | 10,680 |
| 2026-07-17 | $7.82 | $7.82 | 236,600 | — | — |
| 2026-07-16 | $8.01 | $8.01 | 276,400 | — | — |
| 2026-07-15 | $8.01 | $8.01 | 559,800 | — | — |
| 2026-07-14 | $8.03 | $8.03 | 290,700 | — | — |
| 2026-07-13 | $8.25 | $8.25 | 299,600 | — | — |
| 2026-07-10 | $8.23 | $8.23 | 197,800 | — | — |
| 2026-07-09 | $8.11 | $8.11 | 288,800 | — | — |
| 2026-07-08 | $7.65 | $7.65 | 304,100 | — | — |
| 2026-07-07 | $7.72 | $7.72 | 367,400 | — | — |
| 2026-07-06 | $8.10 | $8.10 | 270,700 | — | — |
| 2026-07-02 | $8.37 | $8.37 | 237,000 | — | — |
| 2026-07-01 | $8.46 | $8.46 | 664,100 | — | — |
| 2026-06-30 | $8.29 | $8.29 | 449,100 | — | — |
| 2026-06-29 | $8.15 | $8.15 | 674,200 | — | — |
| 2026-06-26 | $8.13 | $8.13 | 1,143,000 | — | — |
| 2026-06-25 | $7.22 | $7.22 | 274,400 | — | — |
| 2026-06-24 | $7.53 | $7.53 | 549,100 | — | — |
| 2026-06-23 | $7.12 | $7.12 | 261,000 | — | — |
| 2026-06-22 | $7.05 | $7.05 | 386,700 | — | — |
| 2026-06-18 | $7.72 | $7.72 | 615,600 | — | — |
| 2026-06-17 | $7.31 | $7.31 | 514,400 | — | — |
| 2026-06-16 | $7.42 | $7.42 | 488,000 | — | — |
| 2026-06-15 | $7.70 | $7.70 | 910,700 | — | — |
| 2026-06-12 | $7.37 | $7.37 | 1,068,000 | — | — |
| 2026-06-11 | $7.04 | $7.04 | 773,600 | — | — |
| 2026-06-10 | $6.45 | $6.45 | 445,700 | — | — |
| 2026-06-09 | $6.26 | $6.26 | 389,200 | — | — |
| 2026-06-08 | $6.19 | $6.19 | 456,400 | — | — |
| 2026-06-05 | $6.31 | $6.31 | 482,600 | — | — |
| 2026-06-04 | $6.52 | $6.52 | 808,200 | — | — |
| 2026-06-03 | $7.01 | $7.01 | 701,600 | — | — |
| 2026-06-02 | $7.32 | $7.32 | 983,000 | — | — |
| 2026-06-01 | $8.04 | $8.04 | 822,200 | — | — |
| 2026-05-29 | $8.32 | $8.32 | 1,065,100 | — | — |
| 2026-05-28 | $8.50 | $8.50 | 894,500 | — | — |
| 2026-05-27 | $8.38 | $8.38 | 1,224,100 | — | — |
| 2026-05-26 | $7.43 | $7.43 | 1,382,900 | — | — |
| 2026-05-22 | $6.81 | $6.81 | 1,099,000 | — | — |
| 2026-05-21 | $6.58 | $6.58 | 807,400 | — | — |
| 2026-05-20 | $6.37 | $6.37 | 1,488,000 | — | — |
| 2026-05-19 | $6.68 | $6.68 | 660,400 | — | — |
| 2026-05-18 | $6.91 | $6.91 | 1,019,700 | — | — |
| 2026-05-15 | $7.01 | $7.01 | 1,057,600 | — | — |
| 2026-05-14 | $7.16 | $7.16 | 2,055,500 | — | — |
| 2026-05-13 | $7.65 | $7.65 | 2,735,200 | — | — |
| 2026-05-12 | $10.97 | $10.97 | 350,000 | — | — |
| 2026-05-11 | $10.99 | $10.99 | 207,000 | — | — |
| 2026-05-08 | $11.48 | $11.48 | 152,000 | — | — |
| 2026-05-07 | $11.46 | $11.46 | 459,000 | — | — |
| 2026-05-06 | $12.10 | $12.10 | 162,000 | — | — |
| 2026-05-05 | $12.05 | $12.05 | 284,200 | — | — |
| 2026-05-04 | $11.38 | $11.38 | 555,100 | — | — |
| 2026-05-01 | $12.08 | $12.08 | 208,700 | — | — |
| 2026-04-30 | $12.28 | $12.28 | 464,900 | — | — |
| 2026-04-29 | $12.24 | $12.24 | 229,600 | — | — |
| 2026-04-28 | $12.23 | $12.23 | 346,200 | — | — |
| 2026-04-27 | $12.75 | $12.75 | 256,000 | — | — |
| 2026-04-24 | $13.06 | $13.06 | 348,000 | — | — |
| 2026-04-23 | $12.70 | $12.70 | 582,400 | — | — |
| 2026-04-22 | $13.45 | $13.45 | 400,300 | — | — |
| 2026-04-21 | $14.05 | $14.05 | 151,200 | — | — |
| 2026-04-20 | $14.48 | $14.48 | 180,800 | — | — |
| 2026-04-17 | $14.94 | $14.94 | 334,400 | — | — |
| 2026-04-16 | $14.26 | $14.26 | 213,000 | — | — |
| 2026-04-15 | $14.36 | $14.36 | 266,900 | — | — |
| 2026-04-14 | $14.12 | $14.12 | 204,100 | — | — |
| 2026-04-13 | $13.35 | $13.35 | 361,100 | — | — |
| 2026-04-10 | $14.14 | $14.14 | 211,300 | — | — |
| 2026-04-09 | $14.84 | $14.84 | 262,300 | — | — |
| 2026-04-08 | $14.46 | $14.46 | 259,800 | — | — |
| 2026-04-07 | $13.65 | $13.65 | 294,400 | — | — |
| 2026-04-06 | $13.72 | $13.72 | 495,800 | — | — |
| 2026-04-02 | $13.18 | $13.18 | 389,300 | — | — |
| 2026-04-01 | $13.14 | $13.14 | 521,200 | — | — |
| 2026-03-31 | $12.92 | $12.92 | 694,700 | — | — |
| 2026-03-30 | $12.26 | $12.26 | 733,900 | — | — |
| 2026-03-27 | $12.27 | $12.27 | 732,300 | — | — |
| 2026-03-26 | $13.54 | $13.54 | 428,600 | — | — |
| 2026-03-25 | $14.85 | $14.85 | 230,500 | — | — |
| 2026-03-24 | $14.69 | $14.69 | 228,200 | — | — |
| 2026-03-23 | $14.86 | $14.86 | 424,600 | — | — |
| 2026-03-20 | $14.98 | $14.98 | 433,200 | — | — |
| 2026-03-19 | $16.32 | $16.32 | 321,500 | — | — |
| 2026-03-18 | $16.42 | $16.42 | 551,300 | — | — |
| 2026-03-17 | $17.16 | $17.16 | 696,700 | — | — |
| 2026-03-16 | $16.20 | $16.20 | 1,465,700 | — | — |
| 2026-03-13 | $16.11 | $16.11 | 524,500 | — | — |
| 2026-03-12 | $16.23 | $16.23 | 550,300 | — | — |
| 2026-03-11 | $16.71 | $16.71 | 514,800 | — | — |
| 2026-03-10 | $16.03 | $16.03 | 442,900 | — | — |
| 2026-03-09 | $15.76 | $15.76 | 578,500 | — | — |
| 2026-03-06 | $16.63 | $16.63 | 416,400 | — | — |
| 2026-03-05 | $16.45 | $16.45 | 1,274,200 | — | — |
| 2026-03-04 | $16.22 | $16.22 | 1,708,600 | — | — |
| 2026-03-03 | $14.80 | $14.80 | 950,200 | — | — |
| 2026-03-02 | $13.79 | $13.79 | 665,300 | — | — |
| 2026-02-27 | $13.34 | $13.34 | 497,000 | — | — |
| 2026-02-26 | $13.35 | $13.35 | 889,600 | — | — |
| 2026-02-25 | $12.61 | $12.61 | 747,600 | — | — |
| 2026-02-24 | $11.61 | $11.61 | 391,900 | — | — |
| 2026-02-23 | $12.05 | $12.05 | 419,200 | — | — |
| 2026-02-20 | $12.99 | $12.99 | 620,400 | — | — |
| 2026-02-19 | $12.68 | $12.68 | 967,300 | — | — |
| 2026-02-18 | $13.31 | $13.31 | 340,300 | — | — |
| 2026-02-17 | $13.71 | $13.71 | 502,700 | — | — |
| 2026-02-13 | $14.42 | $14.42 | 279,300 | — | — |
| 2026-02-12 | $14.28 | $14.28 | 855,900 | — | — |
| 2026-02-11 | $14.62 | $14.62 | 590,000 | — | — |
| 2026-02-10 | $15.36 | $15.36 | 403,500 | — | — |
| 2026-02-09 | $15.62 | $15.62 | 395,100 | — | — |
| 2026-02-06 | $15.82 | $15.82 | 414,500 | — | — |
| 2026-02-05 | $14.46 | $14.46 | 414,700 | — | — |
| 2026-02-04 | $15.36 | $15.36 | 550,100 | — | — |
| 2026-02-03 | $14.35 | $14.35 | 773,200 | — | — |
| 2026-02-02 | $15.49 | $15.49 | 1,217,800 | — | — |
| 2026-01-30 | $14.91 | $14.91 | 492,500 | — | — |
| 2026-01-29 | $15.39 | $15.39 | 484,800 | — | — |
| 2026-01-28 | $15.80 | $15.80 | 399,500 | — | — |
| 2026-01-27 | $16.78 | $16.78 | 398,500 | — | — |
| 2026-01-26 | $17.35 | $17.35 | 267,500 | — | — |
| 2026-01-23 | $17.67 | $17.67 | 337,100 | — | — |
| 2026-01-22 | $18.00 | $18.00 | 1,872,600 | — | — |
| 2026-01-21 | $17.81 | $17.81 | 384,000 | — | — |
| 2026-01-20 | $18.21 | $18.21 | 473,100 | — | — |
| 2026-01-16 | $19.58 | $19.58 | 607,200 | — | — |
| 2026-01-15 | $21.01 | $21.01 | 175,700 | — | — |
| 2026-01-14 | $20.62 | $20.62 | 320,800 | — | — |
| 2026-01-13 | $20.45 | $20.45 | 232,300 | — | — |
| 2026-01-12 | $21.44 | $21.44 | 280,100 | — | — |
| 2026-01-09 | $21.49 | $21.49 | 279,200 | — | — |
| 2026-01-08 | $22.04 | $22.04 | 226,700 | — | — |
| 2026-01-07 | $22.01 | $22.01 | 256,400 | — | — |
| 2026-01-06 | $23.01 | $23.01 | 505,000 | — | — |
| 2026-01-05 | $22.10 | $22.10 | 530,800 | — | — |
| 2026-01-02 | $22.31 | $22.31 | 469,500 | — | — |