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
- 2020-01-16 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 | — | — | — | $9.15 | 18 |
| 2026-09-02 | — | — | — | $9.14 | 294 |
| 2026-09-01 | — | — | — | $9.13 | 256 |
| 2026-08-31 | — | — | — | $9.19 | 5 |
| 2026-08-28 | — | — | — | $9.11 | 1 |
| 2026-08-27 | $9.12 | $9.12 | 7,700 | $9.19 | 30 |
| 2026-08-26 | $9.23 | $9.23 | 3,500 | — | — |
| 2026-08-25 | $9.31 | $9.31 | 15,400 | $9.18 | 340 |
| 2026-08-24 | $9.22 | $9.22 | 9,100 | $9.19 | 211 |
| 2026-08-21 | $9.22 | $9.22 | 16,400 | $9.20 | 2 |
| 2026-08-20 | $9.43 | $9.43 | 10,100 | $9.31 | 243 |
| 2026-08-19 | $9.25 | $9.25 | 11,000 | $9.27 | 100 |
| 2026-08-18 | $9.17 | $9.17 | 10,500 | $9.32 | 56 |
| 2026-08-17 | $9.25 | $9.25 | 34,300 | $9.15 | 591 |
| 2026-08-14 | $9.08 | $9.08 | 16,700 | $9.14 | 301 |
| 2026-08-13 | $9.08 | $9.08 | 3,200 | — | — |
| 2026-08-12 | $9.09 | $9.09 | 6,900 | — | — |
| 2026-08-11 | $8.97 | $8.97 | 8,800 | $8.97 | 105 |
| 2026-08-10 | $9.01 | $9.01 | 13,400 | $9.15 | 407 |
| 2026-08-07 | $8.95 | $8.95 | 11,400 | $8.97 | 512 |
| 2026-08-06 | $8.93 | $8.93 | 31,200 | $8.98 | 224 |
| 2026-08-05 | $8.94 | $8.94 | 18,600 | $8.93 | 5 |
| 2026-08-04 | $9.00 | $9.00 | 16,300 | $9.11 | 102 |
| 2026-08-03 | $9.08 | $9.08 | 10,800 | $8.99 | 314 |
| 2026-07-31 | $9.05 | $9.05 | 2,200 | — | — |
| 2026-07-30 | $9.04 | $9.04 | 2,000 | $9.02 | 4 |
| 2026-07-29 | $8.86 | $8.86 | 9,300 | $8.99 | 100 |
| 2026-07-28 | $8.99 | $8.99 | 1,600 | $8.95 | 14 |
| 2026-07-27 | $8.95 | $8.95 | 2,300 | $8.99 | 163 |
| 2026-07-24 | $9.04 | $9.04 | 3,800 | $9.07 | 74 |
| 2026-07-23 | $8.93 | $8.93 | 7,300 | $9.05 | 486 |
| 2026-07-22 | $9.05 | $9.05 | 19,900 | $8.95 | 423 |
| 2026-07-21 | $8.91 | $8.91 | 16,500 | $9.01 | 729 |
| 2026-07-20 | $9.05 | $9.05 | 4,300 | $9.09 | 65 |
| 2026-07-17 | $9.02 | $9.02 | 16,100 | — | — |
| 2026-07-16 | $8.98 | $8.98 | 21,400 | — | — |
| 2026-07-15 | $9.03 | $9.03 | 3,500 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 5,700 | — | — |
| 2026-07-13 | $9.03 | $9.03 | 3,200 | — | — |
| 2026-07-10 | $9.04 | $9.04 | 6,700 | — | — |
| 2026-07-09 | $9.03 | $9.03 | 11,000 | — | — |
| 2026-07-08 | $9.03 | $9.03 | 10,600 | — | — |
| 2026-07-07 | $9.03 | $9.03 | 11,000 | — | — |
| 2026-07-06 | $9.03 | $9.03 | 10,500 | — | — |
| 2026-07-02 | $9.06 | $9.06 | 900 | — | — |
| 2026-07-01 | $9.10 | $9.10 | 5,000 | — | — |
| 2026-06-30 | $9.03 | $9.03 | 2,000 | — | — |
| 2026-06-29 | $9.14 | $9.14 | 1,000 | — | — |
| 2026-06-26 | $9.14 | $9.14 | 6,600 | — | — |
| 2026-06-25 | $9.08 | $9.08 | 700 | — | — |
| 2026-06-24 | $9.13 | $9.13 | 4,500 | — | — |
| 2026-06-23 | $9.13 | $9.13 | 2,500 | — | — |
| 2026-06-22 | $9.13 | $9.13 | 5,600 | — | — |
| 2026-06-18 | $8.99 | $8.99 | 21,300 | — | — |
| 2026-06-17 | $9.08 | $9.08 | 9,300 | — | — |
| 2026-06-16 | $9.11 | $9.11 | 9,500 | — | — |
| 2026-06-15 | $9.03 | $9.03 | 12,300 | — | — |
| 2026-06-12 | $9.05 | $9.05 | 15,300 | — | — |
| 2026-06-11 | $9.06 | $9.06 | 16,300 | — | — |
| 2026-06-10 | $8.91 | $8.91 | 23,200 | — | — |
| 2026-06-09 | $8.95 | $8.95 | 11,800 | — | — |
| 2026-06-08 | $8.97 | $8.97 | 6,700 | — | — |
| 2026-06-05 | $8.93 | $8.93 | 28,800 | — | — |
| 2026-06-04 | $8.91 | $8.91 | 16,000 | — | — |
| 2026-06-03 | $8.99 | $8.99 | 35,600 | — | — |
| 2026-06-02 | $9.06 | $9.06 | 79,100 | — | — |
| 2026-06-01 | $8.56 | $8.56 | 77,500 | — | — |
| 2026-05-29 | $8.40 | $8.40 | 10,400 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 19,200 | — | — |
| 2026-05-27 | $8.41 | $8.41 | 4,800 | — | — |
| 2026-05-26 | $8.42 | $8.42 | 25,700 | — | — |
| 2026-05-22 | $8.40 | $8.40 | 23,300 | — | — |
| 2026-05-21 | $8.50 | $8.50 | 10,400 | — | — |
| 2026-05-20 | $8.47 | $8.47 | 13,500 | — | — |
| 2026-05-19 | $8.40 | $8.40 | 19,300 | — | — |
| 2026-05-18 | $8.43 | $8.43 | 8,000 | — | — |
| 2026-05-15 | $8.50 | $8.50 | 10,400 | — | — |
| 2026-05-14 | $8.57 | $8.57 | 28,000 | — | — |
| 2026-05-13 | $8.48 | $8.48 | 13,000 | — | — |
| 2026-05-12 | $8.55 | $8.55 | 22,100 | — | — |
| 2026-05-11 | $8.47 | $8.47 | 17,400 | — | — |
| 2026-05-08 | $8.51 | $8.51 | 17,200 | — | — |
| 2026-05-07 | $8.55 | $8.55 | 19,200 | — | — |
| 2026-05-06 | $8.39 | $8.39 | 9,500 | — | — |
| 2026-05-05 | $8.40 | $8.40 | 5,600 | — | — |
| 2026-05-04 | $8.21 | $8.21 | 32,200 | — | — |
| 2026-05-01 | $8.51 | $8.51 | 3,900 | — | — |
| 2026-04-30 | $8.26 | $8.26 | 20,600 | — | — |
| 2026-04-29 | $8.35 | $8.35 | 26,000 | — | — |
| 2026-04-28 | $8.41 | $8.41 | 6,900 | — | — |
| 2026-04-27 | $8.45 | $8.45 | 10,400 | — | — |
| 2026-04-24 | $8.42 | $8.42 | 3,500 | — | — |
| 2026-04-23 | $8.48 | $8.48 | 4,300 | — | — |
| 2026-04-22 | $8.45 | $8.45 | 4,400 | — | — |
| 2026-04-21 | $8.40 | $8.40 | 10,800 | — | — |
| 2026-04-20 | $8.53 | $8.53 | 9,200 | — | — |
| 2026-04-17 | $8.55 | $8.55 | 4,200 | — | — |
| 2026-04-16 | $8.56 | $8.56 | 6,700 | — | — |
| 2026-04-15 | $8.56 | $8.56 | 3,400 | — | — |
| 2026-04-14 | $8.50 | $8.50 | 6,400 | — | — |
| 2026-04-13 | $8.52 | $8.52 | 4,400 | — | — |
| 2026-04-10 | $8.56 | $8.56 | 3,400 | — | — |
| 2026-04-09 | $8.54 | $8.54 | 4,000 | — | — |
| 2026-04-08 | $8.65 | $8.65 | 7,900 | — | — |
| 2026-04-07 | $8.71 | $8.71 | 0 | — | — |
| 2026-04-06 | $8.71 | $8.71 | 6,500 | — | — |
| 2026-04-02 | $8.75 | $8.75 | 4,000 | — | — |
| 2026-04-01 | $8.75 | $8.75 | 7,200 | — | — |
| 2026-03-31 | $8.50 | $8.50 | 45,800 | — | — |
| 2026-03-30 | $8.34 | $8.34 | 12,500 | — | — |
| 2026-03-27 | $8.25 | $8.25 | 2,300 | — | — |
| 2026-03-26 | $8.30 | $8.30 | 1,900 | — | — |
| 2026-03-25 | $8.37 | $8.37 | 2,200 | — | — |
| 2026-03-24 | $8.31 | $8.31 | 7,900 | — | — |
| 2026-03-23 | $8.38 | $8.38 | 20,200 | — | — |
| 2026-03-20 | $8.22 | $8.22 | 10,800 | — | — |
| 2026-03-19 | $8.20 | $8.20 | 10,800 | — | — |
| 2026-03-18 | $8.15 | $8.15 | 8,400 | — | — |
| 2026-03-17 | $8.23 | $8.23 | 9,300 | — | — |
| 2026-03-16 | $8.31 | $8.31 | 7,900 | — | — |
| 2026-03-13 | $8.32 | $8.32 | 4,300 | — | — |
| 2026-03-12 | $8.33 | $8.33 | 2,800 | — | — |
| 2026-03-11 | $8.33 | $8.33 | 4,600 | — | — |
| 2026-03-10 | $8.43 | $8.43 | 1,900 | — | — |
| 2026-03-09 | $8.46 | $8.46 | 21,200 | — | — |
| 2026-03-06 | $8.29 | $8.29 | 6,600 | — | — |
| 2026-03-05 | $8.38 | $8.38 | 4,300 | — | — |
| 2026-03-04 | $8.30 | $8.30 | 1,000 | — | — |
| 2026-03-03 | $8.31 | $8.31 | 11,700 | — | — |
| 2026-03-02 | $8.41 | $8.41 | 3,300 | — | — |
| 2026-02-27 | $8.49 | $8.49 | 6,800 | — | — |
| 2026-02-26 | $8.54 | $8.54 | 300 | — | — |
| 2026-02-25 | $8.42 | $8.42 | 3,700 | — | — |
| 2026-02-24 | $8.45 | $8.45 | 4,700 | — | — |
| 2026-02-23 | $8.41 | $8.41 | 2,100 | — | — |
| 2026-02-20 | $8.56 | $8.56 | 300 | — | — |
| 2026-02-19 | $8.40 | $8.40 | 4,900 | — | — |
| 2026-02-18 | $8.54 | $8.54 | 600 | — | — |
| 2026-02-17 | $8.60 | $8.60 | 1,100 | — | — |
| 2026-02-13 | $8.45 | $8.45 | 900 | — | — |
| 2026-02-12 | $8.45 | $8.45 | 2,000 | — | — |
| 2026-02-11 | $8.54 | $8.54 | 200 | — | — |
| 2026-02-10 | $8.48 | $8.48 | 800 | — | — |
| 2026-02-09 | $8.57 | $8.57 | 400 | — | — |
| 2026-02-06 | $8.45 | $8.45 | 4,100 | — | — |
| 2026-02-05 | $8.45 | $8.45 | 7,100 | — | — |
| 2026-02-04 | $8.50 | $8.50 | 4,800 | — | — |
| 2026-02-03 | $8.60 | $8.60 | 600 | — | — |
| 2026-02-02 | $8.54 | $8.54 | 600 | — | — |
| 2026-01-30 | $8.45 | $8.45 | 500 | — | — |
| 2026-01-29 | $8.51 | $8.51 | 800 | — | — |
| 2026-01-28 | $8.54 | $8.54 | 1,400 | — | — |
| 2026-01-27 | $8.62 | $8.62 | 3,600 | — | — |
| 2026-01-26 | $8.62 | $8.62 | 2,600 | — | — |
| 2026-01-23 | $8.40 | $8.40 | 4,400 | — | — |
| 2026-01-22 | $8.54 | $8.54 | 900 | — | — |
| 2026-01-21 | $8.43 | $8.43 | 1,000 | — | — |
| 2026-01-20 | $8.42 | $8.42 | 3,400 | — | — |
| 2026-01-16 | $8.62 | $8.62 | 300 | — | — |
| 2026-01-15 | $8.53 | $8.53 | 800 | — | — |
| 2026-01-14 | $8.47 | $8.47 | 1,800 | — | — |
| 2026-01-13 | $8.40 | $8.40 | 1,100 | — | — |
| 2026-01-12 | $8.40 | $8.40 | 3,200 | — | — |
| 2026-01-09 | $8.64 | $8.64 | 1,600 | — | — |
| 2026-01-08 | $8.44 | $8.44 | 300 | — | — |
| 2026-01-07 | $8.63 | $8.63 | 200 | — | — |
| 2026-01-06 | $8.52 | $8.52 | 2,100 | — | — |
| 2026-01-05 | $8.52 | $8.52 | 2,900 | — | — |
| 2026-01-02 | $8.63 | $8.63 | 600 | — | — |