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
- 2021-03-26 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 | — | — | — | $8.92 | 5,020 |
| 2026-09-03 | — | — | — | $8.87 | 12,221 |
| 2026-09-02 | — | — | — | $8.87 | 20,391 |
| 2026-09-01 | — | — | — | $8.87 | 26,918 |
| 2026-08-31 | — | — | — | $8.98 | 12,629 |
| 2026-08-28 | — | — | — | $9.09 | 17,033 |
| 2026-08-27 | $9.06 | $15.66 | 342,400 | $9.08 | 4,820 |
| 2026-08-26 | $8.93 | $15.43 | 273,700 | $8.89 | 4,240 |
| 2026-08-25 | $8.86 | $15.31 | 400,200 | $8.87 | 14,265 |
| 2026-08-24 | $8.80 | $15.21 | 450,600 | $8.94 | 12,588 |
| 2026-08-21 | $9.01 | $15.57 | 306,800 | $9.02 | 7,160 |
| 2026-08-20 | $8.99 | $15.53 | 415,800 | $8.85 | 11,069 |
| 2026-08-19 | $8.88 | $15.34 | 511,700 | $8.96 | 13,595 |
| 2026-08-18 | $8.98 | $15.52 | 461,200 | $9.07 | 13,311 |
| 2026-08-17 | $9.25 | $15.98 | 638,300 | $9.18 | 21,803 |
| 2026-08-14 | $9.11 | $15.74 | 587,600 | $9.03 | 15,550 |
| 2026-08-13 | $9.06 | $15.56 | 869,900 | $8.92 | 27,058 |
| 2026-08-12 | $8.84 | $15.19 | 610,900 | $8.73 | 16,853 |
| 2026-08-11 | $8.60 | $14.77 | 239,100 | $8.63 | 8,686 |
| 2026-08-10 | $8.58 | $14.74 | 317,600 | $8.53 | 12,115 |
| 2026-08-07 | $8.58 | $14.74 | 337,300 | $8.52 | 19,043 |
| 2026-08-06 | $8.41 | $14.45 | 419,900 | $8.39 | 21,225 |
| 2026-08-05 | $8.52 | $14.64 | 390,300 | $8.62 | 12,507 |
| 2026-08-04 | $8.60 | $14.77 | 542,200 | $8.44 | 17,038 |
| 2026-08-03 | $8.25 | $14.17 | 432,500 | $7.97 | 20,852 |
| 2026-07-31 | $8.05 | $13.83 | 706,100 | $8.13 | 19,011 |
| 2026-07-30 | $7.90 | $13.57 | 472,900 | $7.75 | 20,215 |
| 2026-07-29 | $7.67 | $13.18 | 851,100 | $7.83 | 30,661 |
| 2026-07-28 | $7.87 | $13.52 | 679,900 | $7.97 | 27,325 |
| 2026-07-27 | $8.04 | $13.81 | 503,600 | $8.30 | 34,528 |
| 2026-07-24 | $8.20 | $14.09 | 436,200 | $8.33 | 16,419 |
| 2026-07-23 | $8.34 | $14.33 | 475,000 | $8.36 | 11,042 |
| 2026-07-22 | $8.43 | $14.48 | 420,700 | $8.42 | 17,323 |
| 2026-07-21 | $8.40 | $14.43 | 402,000 | $8.22 | 5,713 |
| 2026-07-20 | $8.08 | $13.88 | 540,800 | $8.15 | 23,832 |
| 2026-07-17 | $8.01 | $13.76 | 2,481,100 | — | — |
| 2026-07-16 | $8.12 | $13.95 | 970,500 | — | — |
| 2026-07-15 | $8.38 | $14.40 | 705,500 | — | — |
| 2026-07-14 | $8.53 | $14.56 | 733,100 | — | — |
| 2026-07-13 | $8.39 | $14.32 | 600,900 | — | — |
| 2026-07-10 | $8.65 | $14.77 | 749,600 | — | — |
| 2026-07-09 | $8.62 | $14.72 | 494,500 | — | — |
| 2026-07-08 | $8.41 | $14.36 | 650,800 | — | — |
| 2026-07-07 | $8.44 | $14.41 | 566,900 | — | — |
| 2026-07-06 | $8.69 | $14.84 | 518,300 | — | — |
| 2026-07-02 | $8.60 | $14.68 | 775,600 | — | — |
| 2026-07-01 | $9.03 | $15.42 | 680,100 | — | — |
| 2026-06-30 | $9.03 | $15.42 | 1,134,500 | — | — |
| 2026-06-29 | $8.85 | $15.11 | 549,600 | — | — |
| 2026-06-26 | $8.75 | $14.94 | 616,400 | — | — |
| 2026-06-25 | $9.08 | $15.50 | 1,100,800 | — | — |
| 2026-06-24 | $8.73 | $14.90 | 744,400 | — | — |
| 2026-06-23 | $8.95 | $15.28 | 752,400 | — | — |
| 2026-06-22 | $9.42 | $16.08 | 678,700 | — | — |
| 2026-06-18 | $9.34 | $15.95 | 446,900 | — | — |
| 2026-06-17 | $9.00 | $15.36 | 679,000 | — | — |
| 2026-06-16 | $9.16 | $15.64 | 536,300 | — | — |
| 2026-06-15 | $9.35 | $15.96 | 448,100 | — | — |
| 2026-06-12 | $9.03 | $15.33 | 717,600 | — | — |
| 2026-06-11 | $8.95 | $15.19 | 1,611,200 | — | — |
| 2026-06-10 | $8.67 | $14.71 | 1,012,200 | — | — |
| 2026-06-09 | $8.86 | $15.04 | 1,218,300 | — | — |
| 2026-06-08 | $8.74 | $14.83 | 545,300 | — | — |
| 2026-06-05 | $8.76 | $14.87 | 1,174,500 | — | — |
| 2026-06-04 | $9.21 | $15.63 | 546,300 | — | — |
| 2026-06-03 | $9.24 | $15.68 | 728,600 | — | — |
| 2026-06-02 | $9.34 | $15.85 | 730,000 | — | — |
| 2026-06-01 | $9.24 | $15.68 | 814,900 | — | — |
| 2026-05-29 | $9.18 | $15.58 | 1,058,500 | — | — |
| 2026-05-28 | $9.16 | $15.55 | 853,000 | — | — |
| 2026-05-27 | $9.02 | $15.31 | 574,100 | — | — |
| 2026-05-26 | $9.07 | $15.39 | 822,600 | — | — |
| 2026-05-22 | $8.91 | $15.12 | 622,600 | — | — |
| 2026-05-21 | $8.79 | $14.92 | 636,100 | — | — |
| 2026-05-20 | $8.73 | $14.82 | 831,400 | — | — |
| 2026-05-19 | $8.38 | $14.22 | 665,000 | — | — |
| 2026-05-18 | $8.36 | $14.19 | 759,400 | — | — |
| 2026-05-15 | $8.59 | $14.58 | 631,100 | — | — |
| 2026-05-14 | $8.83 | $14.90 | 1,155,100 | — | — |
| 2026-05-13 | $8.63 | $14.56 | 1,541,700 | — | — |
| 2026-05-12 | $8.29 | $13.99 | 505,800 | — | — |
| 2026-05-11 | $8.38 | $14.14 | 617,700 | — | — |
| 2026-05-08 | $8.15 | $13.75 | 654,100 | — | — |
| 2026-05-07 | $8.10 | $13.66 | 495,700 | — | — |
| 2026-05-06 | $8.18 | $13.80 | 607,100 | — | — |
| 2026-05-05 | $8.14 | $13.73 | 497,900 | — | — |
| 2026-05-04 | $8.09 | $13.65 | 486,700 | — | — |
| 2026-05-01 | $8.05 | $13.58 | 565,200 | — | — |
| 2026-04-30 | $7.94 | $13.39 | 808,100 | — | — |
| 2026-04-29 | $7.72 | $13.02 | 470,700 | — | — |
| 2026-04-28 | $7.68 | $12.96 | 706,900 | — | — |
| 2026-04-27 | $7.97 | $13.45 | 588,400 | — | — |
| 2026-04-24 | $7.94 | $13.39 | 1,017,200 | — | — |
| 2026-04-23 | $7.63 | $12.87 | 749,900 | — | — |
| 2026-04-22 | $7.60 | $12.82 | 567,400 | — | — |
| 2026-04-21 | $7.43 | $12.53 | 580,700 | — | — |
| 2026-04-20 | $7.48 | $12.62 | 578,700 | — | — |
| 2026-04-17 | $7.40 | $12.48 | 1,975,400 | — | — |
| 2026-04-16 | $7.29 | $12.30 | 908,900 | — | — |
| 2026-04-15 | $7.35 | $12.40 | 621,300 | — | — |
| 2026-04-14 | $7.46 | $12.50 | 707,900 | — | — |
| 2026-04-13 | $7.35 | $12.31 | 729,900 | — | — |
| 2026-04-10 | $7.23 | $12.11 | 879,300 | — | — |
| 2026-04-09 | $7.10 | $11.89 | 1,092,100 | — | — |
| 2026-04-08 | $6.90 | $11.56 | 649,400 | — | — |
| 2026-04-07 | $6.70 | $11.22 | 1,046,000 | — | — |
| 2026-04-06 | $6.75 | $11.31 | 512,900 | — | — |
| 2026-04-02 | $6.73 | $11.27 | 512,700 | — | — |
| 2026-04-01 | $6.76 | $11.32 | 647,100 | — | — |
| 2026-03-31 | $6.60 | $11.06 | 804,300 | — | — |
| 2026-03-30 | $6.29 | $10.54 | 609,000 | — | — |
| 2026-03-27 | $6.42 | $10.75 | 667,700 | — | — |
| 2026-03-26 | $6.60 | $11.06 | 829,500 | — | — |
| 2026-03-25 | $6.76 | $11.32 | 640,000 | — | — |
| 2026-03-24 | $6.65 | $11.14 | 898,700 | — | — |
| 2026-03-23 | $6.60 | $11.06 | 693,500 | — | — |
| 2026-03-20 | $6.38 | $10.69 | 837,900 | — | — |
| 2026-03-19 | $6.53 | $10.94 | 448,100 | — | — |
| 2026-03-18 | $6.49 | $10.87 | 590,100 | — | — |
| 2026-03-17 | $6.49 | $10.87 | 454,100 | — | — |
| 2026-03-16 | $6.39 | $10.70 | 648,300 | — | — |
| 2026-03-13 | $6.23 | $10.44 | 430,400 | — | — |
| 2026-03-12 | $6.35 | $10.55 | 766,000 | — | — |
| 2026-03-11 | $6.50 | $10.80 | 708,400 | — | — |
| 2026-03-10 | $6.46 | $10.73 | 584,700 | — | — |
| 2026-03-09 | $6.36 | $10.56 | 808,300 | — | — |
| 2026-03-06 | $6.42 | $10.66 | 511,000 | — | — |
| 2026-03-05 | $6.53 | $10.85 | 489,900 | — | — |
| 2026-03-04 | $6.62 | $11.00 | 668,600 | — | — |
| 2026-03-03 | $6.56 | $10.90 | 843,900 | — | — |
| 2026-03-02 | $6.72 | $11.16 | 820,900 | — | — |
| 2026-02-27 | $6.57 | $10.91 | 2,510,500 | — | — |
| 2026-02-26 | $6.60 | $10.96 | 481,000 | — | — |
| 2026-02-25 | $6.71 | $11.15 | 522,100 | — | — |
| 2026-02-24 | $6.61 | $10.98 | 375,800 | — | — |
| 2026-02-23 | $6.52 | $10.83 | 403,100 | — | — |
| 2026-02-20 | $6.69 | $11.11 | 542,300 | — | — |
| 2026-02-19 | $6.60 | $10.96 | 628,400 | — | — |
| 2026-02-18 | $6.64 | $11.03 | 745,500 | — | — |
| 2026-02-17 | $6.53 | $10.85 | 937,500 | — | — |
| 2026-02-13 | $6.48 | $10.76 | 666,100 | — | — |
| 2026-02-12 | $6.49 | $10.69 | 985,200 | — | — |
| 2026-02-11 | $6.64 | $10.94 | 725,300 | — | — |
| 2026-02-10 | $6.72 | $11.07 | 658,200 | — | — |
| 2026-02-09 | $6.69 | $11.02 | 1,237,200 | — | — |
| 2026-02-06 | $6.55 | $10.79 | 1,303,500 | — | — |
| 2026-02-05 | $6.28 | $10.35 | 1,038,500 | — | — |
| 2026-02-04 | $6.38 | $10.51 | 1,186,000 | — | — |
| 2026-02-03 | $6.46 | $10.64 | 1,524,100 | — | — |
| 2026-02-02 | $6.64 | $10.94 | 1,104,700 | — | — |
| 2026-01-30 | $6.68 | $11.01 | 791,800 | — | — |
| 2026-01-29 | $6.83 | $11.25 | 900,300 | — | — |
| 2026-01-28 | $6.85 | $11.29 | 814,200 | — | — |
| 2026-01-27 | $6.79 | $11.19 | 621,000 | — | — |
| 2026-01-26 | $6.70 | $11.04 | 442,700 | — | — |
| 2026-01-23 | $6.74 | $11.10 | 480,800 | — | — |
| 2026-01-22 | $6.77 | $11.15 | 607,000 | — | — |
| 2026-01-21 | $6.79 | $11.19 | 923,000 | — | — |
| 2026-01-20 | $6.69 | $11.02 | 923,400 | — | — |
| 2026-01-16 | $6.90 | $11.28 | 3,009,100 | — | — |
| 2026-01-15 | $6.93 | $11.33 | 1,142,500 | — | — |
| 2026-01-14 | $6.87 | $11.23 | 1,058,300 | — | — |
| 2026-01-13 | $6.87 | $11.23 | 1,660,900 | — | — |
| 2026-01-12 | $6.79 | $11.10 | 959,200 | — | — |
| 2026-01-09 | $6.80 | $11.12 | 763,200 | — | — |
| 2026-01-08 | $6.73 | $11.00 | 894,300 | — | — |
| 2026-01-07 | $6.81 | $11.13 | 967,300 | — | — |
| 2026-01-06 | $6.81 | $11.13 | 781,600 | — | — |
| 2026-01-05 | $6.74 | $11.02 | 801,700 | — | — |
| 2026-01-02 | $6.69 | $10.94 | 961,000 | — | — |