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
- 2022-08-22 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 | — | — | — | $9.77 | 457,039 |
| 2026-09-03 | — | — | — | $9.25 | 1,497,392 |
| 2026-09-02 | — | — | — | $9.04 | 481,651 |
| 2026-09-01 | — | — | — | $9.29 | 399,399 |
| 2026-08-31 | — | — | — | $9.38 | 891,264 |
| 2026-08-28 | — | — | — | $9.51 | 1,060,418 |
| 2026-08-27 | $9.57 | $9.57 | 27,057,800 | $8.98 | 1,683,651 |
| 2026-08-26 | $8.78 | $8.78 | 12,801,300 | $8.89 | 931,908 |
| 2026-08-25 | $8.94 | $8.94 | 24,110,900 | $8.46 | 1,084,617 |
| 2026-08-24 | $8.53 | $8.53 | 20,603,800 | $8.58 | 910,594 |
| 2026-08-21 | $8.78 | $8.78 | 28,227,000 | $8.99 | 1,158,270 |
| 2026-08-20 | $8.85 | $8.85 | 50,827,500 | $9.93 | 1,932,526 |
| 2026-08-19 | $8.64 | $8.64 | 39,164,500 | $8.02 | 1,559,740 |
| 2026-08-18 | $7.93 | $7.93 | 12,598,300 | $7.97 | 675,736 |
| 2026-08-17 | $8.16 | $8.16 | 11,720,100 | $7.99 | 607,976 |
| 2026-08-14 | $8.04 | $8.04 | 7,255,200 | $7.97 | 431,713 |
| 2026-08-13 | $7.95 | $7.95 | 11,221,100 | $7.66 | 737,383 |
| 2026-08-12 | $7.67 | $7.67 | 10,417,200 | $7.65 | 568,416 |
| 2026-08-11 | $7.57 | $7.57 | 14,614,200 | $7.31 | 1,061,123 |
| 2026-08-10 | $7.26 | $7.26 | 4,936,100 | $7.34 | 244,311 |
| 2026-08-07 | $7.32 | $7.32 | 6,117,600 | $7.32 | 349,424 |
| 2026-08-06 | $7.22 | $7.22 | 5,349,000 | $7.35 | 412,997 |
| 2026-08-05 | $7.38 | $7.38 | 7,277,800 | $7.58 | 263,665 |
| 2026-08-04 | $7.58 | $7.58 | 8,937,800 | $7.35 | 663,873 |
| 2026-08-03 | $7.26 | $7.26 | 7,203,000 | $7.10 | 457,832 |
| 2026-07-31 | $7.06 | $7.06 | 6,074,900 | $7.15 | 470,114 |
| 2026-07-30 | $7.15 | $7.15 | 6,924,700 | $7.02 | 459,141 |
| 2026-07-29 | $7.01 | $7.01 | 8,311,400 | $7.24 | 630,105 |
| 2026-07-28 | $7.27 | $7.27 | 8,735,500 | $7.36 | 502,874 |
| 2026-07-27 | $7.54 | $7.54 | 7,127,600 | $7.72 | 458,935 |
| 2026-07-24 | $7.49 | $7.49 | 7,288,200 | $7.84 | 340,050 |
| 2026-07-23 | $7.84 | $7.84 | 7,316,800 | $7.97 | 329,365 |
| 2026-07-22 | $8.10 | $8.10 | 8,912,100 | $8.06 | 418,834 |
| 2026-07-21 | $8.15 | $8.15 | 16,569,300 | $7.81 | 805,124 |
| 2026-07-20 | $7.69 | $7.69 | 10,461,900 | $7.34 | 505,098 |
| 2026-07-17 | $7.23 | $7.23 | 10,668,000 | — | — |
| 2026-07-16 | $7.52 | $7.52 | 11,635,500 | — | — |
| 2026-07-15 | $7.69 | $7.69 | 8,414,600 | — | — |
| 2026-07-14 | $7.53 | $7.53 | 10,675,900 | — | — |
| 2026-07-13 | $7.28 | $7.28 | 7,138,300 | — | — |
| 2026-07-10 | $7.38 | $7.38 | 7,720,100 | — | — |
| 2026-07-09 | $7.30 | $7.30 | 7,035,800 | — | — |
| 2026-07-08 | $7.24 | $7.24 | 7,503,000 | — | — |
| 2026-07-07 | $7.27 | $7.27 | 9,044,500 | — | — |
| 2026-07-06 | $7.21 | $7.21 | 6,952,500 | — | — |
| 2026-07-02 | $7.17 | $7.17 | 12,318,900 | — | — |
| 2026-07-01 | $7.18 | $7.18 | 9,960,000 | — | — |
| 2026-06-30 | $6.52 | $6.52 | 7,257,600 | — | — |
| 2026-06-29 | $6.75 | $6.75 | 7,077,000 | — | — |
| 2026-06-26 | $6.82 | $6.82 | 24,090,300 | — | — |
| 2026-06-25 | $6.51 | $6.51 | 10,945,500 | — | — |
| 2026-06-24 | $6.71 | $6.71 | 11,113,300 | — | — |
| 2026-06-23 | $6.64 | $6.64 | 6,794,200 | — | — |
| 2026-06-22 | $6.86 | $6.86 | 7,607,100 | — | — |
| 2026-06-18 | $7.08 | $7.08 | 11,594,600 | — | — |
| 2026-06-17 | $7.12 | $7.12 | 17,936,900 | — | — |
| 2026-06-16 | $6.72 | $6.72 | 8,073,800 | — | — |
| 2026-06-15 | $6.86 | $6.86 | 15,149,700 | — | — |
| 2026-06-12 | $6.54 | $6.54 | 12,589,500 | — | — |
| 2026-06-11 | $6.73 | $6.73 | 22,041,700 | — | — |
| 2026-06-10 | $6.12 | $6.12 | 25,971,400 | — | — |
| 2026-06-09 | $5.50 | $5.50 | 14,417,200 | — | — |
| 2026-06-08 | $5.67 | $5.67 | 11,857,100 | — | — |
| 2026-06-05 | $5.60 | $5.60 | 11,571,300 | — | — |
| 2026-06-04 | $6.10 | $6.10 | 10,572,700 | — | — |
| 2026-06-03 | $5.90 | $5.90 | 18,665,000 | — | — |
| 2026-06-02 | $6.21 | $6.21 | 9,924,600 | — | — |
| 2026-06-01 | $6.60 | $6.60 | 14,351,800 | — | — |
| 2026-05-29 | $6.40 | $6.40 | 16,258,500 | — | — |
| 2026-05-28 | $6.33 | $6.33 | 10,525,800 | — | — |
| 2026-05-27 | $6.22 | $6.22 | 12,784,700 | — | — |
| 2026-05-26 | $6.26 | $6.26 | 13,968,900 | — | — |
| 2026-05-22 | $6.18 | $6.18 | 27,372,800 | — | — |
| 2026-05-21 | $6.61 | $6.61 | 33,988,700 | — | — |
| 2026-05-20 | $6.99 | $6.99 | 10,252,400 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 11,078,700 | — | — |
| 2026-05-18 | $7.06 | $7.06 | 12,762,300 | — | — |
| 2026-05-15 | $7.06 | $7.06 | 14,107,800 | — | — |
| 2026-05-14 | $7.30 | $7.30 | 11,705,200 | — | — |
| 2026-05-13 | $7.08 | $7.08 | 8,954,500 | — | — |
| 2026-05-12 | $7.02 | $7.02 | 7,949,700 | — | — |
| 2026-05-11 | $7.07 | $7.07 | 9,554,300 | — | — |
| 2026-05-08 | $7.03 | $7.03 | 8,140,000 | — | — |
| 2026-05-07 | $7.21 | $7.21 | 8,524,600 | — | — |
| 2026-05-06 | $7.32 | $7.32 | 9,088,200 | — | — |
| 2026-05-05 | $7.33 | $7.33 | 11,508,700 | — | — |
| 2026-05-04 | $7.17 | $7.17 | 12,814,500 | — | — |
| 2026-05-01 | $7.03 | $7.03 | 9,890,000 | — | — |
| 2026-04-30 | $6.83 | $6.83 | 7,918,300 | — | — |
| 2026-04-29 | $6.76 | $6.76 | 16,954,900 | — | — |
| 2026-04-28 | $7.10 | $7.10 | 8,201,100 | — | — |
| 2026-04-27 | $7.14 | $7.14 | 13,081,800 | — | — |
| 2026-04-24 | $6.90 | $6.90 | 10,548,200 | — | — |
| 2026-04-23 | $6.91 | $6.91 | 14,958,100 | — | — |
| 2026-04-22 | $7.27 | $7.27 | 17,777,700 | — | — |
| 2026-04-21 | $7.02 | $7.02 | 41,093,300 | — | — |
| 2026-04-20 | $7.01 | $7.01 | 19,396,800 | — | — |
| 2026-04-17 | $6.72 | $6.72 | 20,201,900 | — | — |
| 2026-04-16 | $6.48 | $6.48 | 20,503,200 | — | — |
| 2026-04-15 | $6.47 | $6.47 | 37,720,800 | — | — |
| 2026-04-14 | $5.82 | $5.82 | 15,441,400 | — | — |
| 2026-04-13 | $5.28 | $5.28 | 7,831,400 | — | — |
| 2026-04-10 | $4.93 | $4.93 | 6,190,900 | — | — |
| 2026-04-09 | $4.98 | $4.98 | 7,687,100 | — | — |
| 2026-04-08 | $5.08 | $5.08 | 11,385,000 | — | — |
| 2026-04-07 | $4.94 | $4.94 | 9,186,200 | — | — |
| 2026-04-06 | $4.94 | $4.94 | 8,628,100 | — | — |
| 2026-04-02 | $4.82 | $4.82 | 10,089,100 | — | — |
| 2026-04-01 | $4.74 | $4.74 | 6,888,300 | — | — |
| 2026-03-31 | $4.80 | $4.80 | 11,490,600 | — | — |
| 2026-03-30 | $4.63 | $4.63 | 13,254,100 | — | — |
| 2026-03-27 | $4.82 | $4.82 | 16,068,400 | — | — |
| 2026-03-26 | $5.05 | $5.05 | 13,030,600 | — | — |
| 2026-03-25 | $5.18 | $5.18 | 12,461,000 | — | — |
| 2026-03-24 | $5.13 | $5.13 | 9,411,700 | — | — |
| 2026-03-23 | $5.31 | $5.31 | 9,676,200 | — | — |
| 2026-03-20 | $5.13 | $5.13 | 10,085,300 | — | — |
| 2026-03-19 | $5.27 | $5.27 | 11,602,800 | — | — |
| 2026-03-18 | $5.23 | $5.23 | 10,550,100 | — | — |
| 2026-03-17 | $5.47 | $5.47 | 8,774,300 | — | — |
| 2026-03-16 | $5.31 | $5.31 | 8,858,200 | — | — |
| 2026-03-13 | $5.27 | $5.27 | 12,774,200 | — | — |
| 2026-03-12 | $5.29 | $5.29 | 11,104,000 | — | — |
| 2026-03-11 | $5.48 | $5.48 | 9,553,700 | — | — |
| 2026-03-10 | $5.50 | $5.50 | 8,383,700 | — | — |
| 2026-03-09 | $5.49 | $5.49 | 12,024,400 | — | — |
| 2026-03-06 | $5.45 | $5.45 | 18,967,000 | — | — |
| 2026-03-05 | $5.73 | $5.73 | 22,684,900 | — | — |
| 2026-03-04 | $6.07 | $6.07 | 30,022,100 | — | — |
| 2026-03-03 | $5.96 | $5.96 | 9,410,700 | — | — |
| 2026-03-02 | $6.04 | $6.04 | 8,405,200 | — | — |
| 2026-02-27 | $5.81 | $5.81 | 7,945,300 | — | — |
| 2026-02-26 | $6.01 | $6.01 | 8,874,500 | — | — |
| 2026-02-25 | $6.01 | $6.01 | 8,426,200 | — | — |
| 2026-02-24 | $5.76 | $5.76 | 7,513,600 | — | — |
| 2026-02-23 | $5.60 | $5.60 | 8,736,100 | — | — |
| 2026-02-20 | $5.91 | $5.91 | 5,924,900 | — | — |
| 2026-02-19 | $5.96 | $5.96 | 6,894,300 | — | — |
| 2026-02-18 | $5.96 | $5.96 | 7,571,300 | — | — |
| 2026-02-17 | $5.88 | $5.88 | 7,341,400 | — | — |
| 2026-02-13 | $6.01 | $6.01 | 8,373,100 | — | — |
| 2026-02-12 | $5.87 | $5.87 | 11,053,100 | — | — |
| 2026-02-11 | $6.24 | $6.24 | 9,172,300 | — | — |
| 2026-02-10 | $6.64 | $6.64 | 7,239,200 | — | — |
| 2026-02-09 | $6.79 | $6.79 | 9,784,800 | — | — |
| 2026-02-06 | $6.58 | $6.58 | 17,880,100 | — | — |
| 2026-02-05 | $5.82 | $5.82 | 19,840,400 | — | — |
| 2026-02-04 | $6.68 | $6.68 | 10,060,000 | — | — |
| 2026-02-03 | $6.69 | $6.69 | 12,437,600 | — | — |
| 2026-02-02 | $6.80 | $6.80 | 12,406,500 | — | — |
| 2026-01-30 | $7.03 | $7.03 | 11,912,900 | — | — |
| 2026-01-29 | $7.34 | $7.34 | 12,953,300 | — | — |
| 2026-01-28 | $7.63 | $7.63 | 8,160,100 | — | — |
| 2026-01-27 | $7.64 | $7.64 | 8,809,700 | — | — |
| 2026-01-26 | $7.70 | $7.70 | 6,712,000 | — | — |
| 2026-01-23 | $7.84 | $7.84 | 7,564,200 | — | — |
| 2026-01-22 | $7.83 | $7.83 | 7,200,100 | — | — |
| 2026-01-21 | $7.77 | $7.77 | 9,726,300 | — | — |
| 2026-01-20 | $7.83 | $7.83 | 10,827,800 | — | — |
| 2026-01-16 | $8.16 | $8.16 | 8,696,700 | — | — |
| 2026-01-15 | $8.18 | $8.18 | 13,492,900 | — | — |
| 2026-01-14 | $8.39 | $8.39 | 12,199,200 | — | — |
| 2026-01-13 | $8.19 | $8.19 | 11,930,100 | — | — |
| 2026-01-12 | $8.28 | $8.28 | 16,304,300 | — | — |
| 2026-01-09 | $8.46 | $8.46 | 11,980,800 | — | — |
| 2026-01-08 | $8.43 | $8.43 | 8,829,600 | — | — |
| 2026-01-07 | $8.42 | $8.42 | 7,997,000 | — | — |
| 2026-01-06 | $8.65 | $8.65 | 10,970,800 | — | — |
| 2026-01-05 | $8.56 | $8.56 | 14,466,600 | — | — |
| 2026-01-02 | $8.19 | $8.19 | 12,246,000 | — | — |