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
- 2021-01-27 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 | — | — | — | $8.84 | 439 |
| 2026-09-03 | — | — | — | $8.84 | 156 |
| 2026-09-02 | — | — | — | $8.80 | 410 |
| 2026-09-01 | — | — | — | $8.63 | 256 |
| 2026-08-31 | — | — | — | $8.92 | 112 |
| 2026-08-28 | — | — | — | $9.01 | 4 |
| 2026-08-27 | $9.00 | $9.00 | 10,200 | $9.12 | 159 |
| 2026-08-26 | $9.09 | $9.09 | 14,200 | $9.11 | 477 |
| 2026-08-25 | $9.09 | $9.09 | 6,000 | $9.11 | 200 |
| 2026-08-24 | $9.07 | $9.07 | 10,500 | $9.11 | 429 |
| 2026-08-21 | $9.13 | $9.13 | 17,800 | $9.11 | 200 |
| 2026-08-20 | $9.05 | $9.05 | 5,900 | — | — |
| 2026-08-19 | $9.02 | $9.02 | 34,600 | $9.14 | 201 |
| 2026-08-18 | $8.99 | $8.99 | 7,300 | $9.10 | 13 |
| 2026-08-17 | $9.09 | $9.09 | 13,800 | $9.12 | 100 |
| 2026-08-14 | $9.17 | $9.17 | 7,400 | $9.19 | 335 |
| 2026-08-13 | $9.08 | $9.08 | 20,900 | $9.02 | 2,833 |
| 2026-08-12 | $9.03 | $9.03 | 79,500 | $9.07 | 760 |
| 2026-08-11 | $8.92 | $8.92 | 30,800 | $8.90 | 261 |
| 2026-08-10 | $8.86 | $8.86 | 16,100 | $8.93 | 150 |
| 2026-08-07 | $8.97 | $8.97 | 12,300 | $8.93 | 135 |
| 2026-08-06 | $8.91 | $8.91 | 12,800 | $8.92 | 7 |
| 2026-08-05 | $8.90 | $8.90 | 33,700 | $9.07 | 7 |
| 2026-08-04 | $9.19 | $9.19 | 43,400 | $9.27 | 1,056 |
| 2026-08-03 | $9.27 | $9.27 | 46,000 | $9.19 | 1,949 |
| 2026-07-31 | $9.18 | $9.18 | 40,800 | $9.17 | 417 |
| 2026-07-30 | $9.27 | $9.27 | 36,100 | $9.69 | 62 |
| 2026-07-29 | $9.27 | $9.27 | 7,800 | — | — |
| 2026-07-28 | $9.32 | $9.32 | 6,100 | $9.46 | 8 |
| 2026-07-27 | $9.39 | $9.39 | 16,400 | $9.43 | 827 |
| 2026-07-24 | $9.27 | $9.27 | 13,100 | $9.25 | 7 |
| 2026-07-23 | $9.03 | $9.03 | 3,800 | $8.96 | 8 |
| 2026-07-22 | $9.18 | $9.18 | 9,500 | $9.56 | 8 |
| 2026-07-21 | $9.28 | $9.28 | 11,700 | $9.12 | 900 |
| 2026-07-20 | $9.05 | $9.05 | 24,500 | $9.35 | 702 |
| 2026-07-17 | $9.30 | $9.30 | 31,900 | — | — |
| 2026-07-16 | $9.52 | $9.52 | 49,100 | — | — |
| 2026-07-15 | $9.59 | $9.59 | 28,800 | — | — |
| 2026-07-14 | $9.45 | $9.45 | 4,200 | — | — |
| 2026-07-13 | $9.56 | $9.56 | 7,600 | — | — |
| 2026-07-10 | $9.47 | $9.47 | 73,000 | — | — |
| 2026-07-09 | $9.46 | $9.46 | 121,700 | — | — |
| 2026-07-08 | $9.50 | $9.50 | 11,600 | — | — |
| 2026-07-07 | $9.56 | $9.56 | 9,900 | — | — |
| 2026-07-06 | $9.58 | $9.58 | 6,000 | — | — |
| 2026-07-02 | $9.56 | $9.56 | 15,600 | — | — |
| 2026-07-01 | $9.40 | $9.40 | 7,300 | — | — |
| 2026-06-30 | $9.57 | $9.57 | 6,200 | — | — |
| 2026-06-29 | $9.58 | $9.58 | 21,700 | — | — |
| 2026-06-26 | $9.64 | $9.64 | 10,000 | — | — |
| 2026-06-25 | $9.32 | $9.32 | 65,900 | — | — |
| 2026-06-24 | $9.58 | $9.58 | 64,300 | — | — |
| 2026-06-23 | $9.71 | $9.71 | 13,700 | — | — |
| 2026-06-22 | $9.85 | $9.85 | 33,500 | — | — |
| 2026-06-18 | $10.20 | $10.20 | 147,400 | — | — |
| 2026-06-17 | $9.99 | $9.99 | 51,400 | — | — |
| 2026-06-16 | $9.80 | $9.80 | 80,500 | — | — |
| 2026-06-15 | $10.00 | $10.00 | 54,800 | — | — |
| 2026-06-12 | $9.77 | $9.77 | 64,200 | — | — |
| 2026-06-11 | $9.60 | $9.60 | 16,600 | — | — |
| 2026-06-10 | $9.70 | $9.70 | 18,200 | — | — |
| 2026-06-09 | $9.70 | $9.70 | 6,900 | — | — |
| 2026-06-08 | $9.61 | $9.61 | 61,800 | — | — |
| 2026-06-05 | $9.62 | $9.62 | 32,600 | — | — |
| 2026-06-04 | $9.65 | $9.65 | 32,200 | — | — |
| 2026-06-03 | $9.55 | $9.55 | 26,700 | — | — |
| 2026-06-02 | $9.54 | $9.54 | 108,500 | — | — |
| 2026-06-01 | $9.32 | $9.32 | 36,500 | — | — |
| 2026-05-29 | $9.38 | $9.38 | 24,100 | — | — |
| 2026-05-28 | $9.39 | $9.39 | 23,700 | — | — |
| 2026-05-27 | $9.30 | $9.30 | 47,100 | — | — |
| 2026-05-26 | $9.30 | $9.30 | 6,400 | — | — |
| 2026-05-22 | $9.33 | $9.33 | 15,700 | — | — |
| 2026-05-21 | $9.48 | $9.48 | 30,300 | — | — |
| 2026-05-20 | $9.40 | $9.40 | 32,300 | — | — |
| 2026-05-19 | $9.30 | $9.30 | 24,800 | — | — |
| 2026-05-18 | $9.23 | $9.23 | 18,300 | — | — |
| 2026-05-15 | $9.28 | $9.28 | 5,100 | — | — |
| 2026-05-14 | $9.17 | $9.17 | 12,800 | — | — |
| 2026-05-13 | $9.27 | $9.27 | 16,600 | — | — |
| 2026-05-12 | $9.18 | $9.18 | 12,400 | — | — |
| 2026-05-11 | $9.12 | $9.12 | 22,200 | — | — |
| 2026-05-08 | $9.00 | $9.00 | 57,100 | — | — |
| 2026-05-07 | $9.29 | $9.29 | 33,700 | — | — |
| 2026-05-06 | $9.05 | $9.05 | 26,500 | — | — |
| 2026-05-05 | $9.05 | $9.05 | 12,700 | — | — |
| 2026-05-04 | $9.06 | $9.06 | 14,100 | — | — |
| 2026-05-01 | $9.38 | $9.38 | 14,700 | — | — |
| 2026-04-30 | $9.09 | $9.09 | 17,700 | — | — |
| 2026-04-29 | $8.98 | $8.98 | 12,400 | — | — |
| 2026-04-28 | $8.84 | $8.84 | 6,400 | — | — |
| 2026-04-27 | $8.90 | $8.90 | 19,000 | — | — |
| 2026-04-24 | $8.97 | $8.97 | 7,400 | — | — |
| 2026-04-23 | $8.85 | $8.85 | 2,000 | — | — |
| 2026-04-22 | $8.74 | $8.74 | 344,000 | — | — |
| 2026-04-21 | $8.90 | $8.90 | 12,500 | — | — |
| 2026-04-20 | $9.00 | $9.00 | 13,900 | — | — |
| 2026-04-17 | $9.02 | $9.02 | 21,700 | — | — |
| 2026-04-16 | $8.88 | $8.88 | 2,300 | — | — |
| 2026-04-15 | $8.79 | $8.79 | 10,600 | — | — |
| 2026-04-14 | $8.65 | $8.65 | 29,000 | — | — |
| 2026-04-13 | $8.55 | $8.55 | 2,600 | — | — |
| 2026-04-10 | $8.57 | $8.57 | 13,700 | — | — |
| 2026-04-09 | $8.55 | $8.55 | 31,000 | — | — |
| 2026-04-08 | $8.41 | $8.41 | 5,100 | — | — |
| 2026-04-07 | $8.36 | $8.36 | 4,700 | — | — |
| 2026-04-06 | $8.42 | $8.42 | 5,900 | — | — |
| 2026-04-02 | $8.50 | $8.50 | 5,000 | — | — |
| 2026-04-01 | $8.47 | $8.47 | 30,000 | — | — |
| 2026-03-31 | $8.41 | $8.41 | 7,700 | — | — |
| 2026-03-30 | $8.35 | $8.35 | 21,500 | — | — |
| 2026-03-27 | $8.28 | $8.28 | 6,500 | — | — |
| 2026-03-26 | $8.51 | $8.51 | 27,000 | — | — |
| 2026-03-25 | $8.57 | $8.57 | 22,300 | — | — |
| 2026-03-24 | $8.18 | $8.18 | 7,900 | — | — |
| 2026-03-23 | $8.15 | $8.15 | 5,200 | — | — |
| 2026-03-20 | $8.17 | $8.17 | 1,500 | — | — |
| 2026-03-19 | $8.20 | $8.20 | 9,100 | — | — |
| 2026-03-18 | $8.14 | $8.14 | 6,700 | — | — |
| 2026-03-17 | $8.14 | $8.14 | 10,100 | — | — |
| 2026-03-16 | $8.10 | $8.10 | 47,500 | — | — |
| 2026-03-13 | $8.12 | $8.12 | 24,800 | — | — |
| 2026-03-12 | $8.00 | $8.00 | 30,400 | — | — |
| 2026-03-11 | $8.00 | $8.00 | 9,300 | — | — |
| 2026-03-10 | $8.00 | $8.00 | 6,100 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 24,600 | — | — |
| 2026-03-06 | $8.04 | $8.04 | 8,900 | — | — |
| 2026-03-05 | $8.00 | $8.00 | 15,400 | — | — |
| 2026-03-04 | $7.99 | $7.99 | 18,700 | — | — |
| 2026-03-03 | $8.00 | $8.00 | 13,400 | — | — |
| 2026-03-02 | $8.08 | $8.08 | 4,500 | — | — |
| 2026-02-27 | $8.10 | $8.10 | 5,900 | — | — |
| 2026-02-26 | $8.11 | $8.11 | 15,200 | — | — |
| 2026-02-25 | $8.10 | $8.10 | 4,600 | — | — |
| 2026-02-24 | $7.99 | $7.99 | 8,700 | — | — |
| 2026-02-23 | $7.97 | $7.97 | 8,900 | — | — |
| 2026-02-20 | $8.04 | $8.04 | 10,900 | — | — |
| 2026-02-19 | $7.90 | $7.90 | 2,600 | — | — |
| 2026-02-18 | $7.99 | $7.99 | 3,500 | — | — |
| 2026-02-17 | $7.99 | $7.99 | 1,100 | — | — |
| 2026-02-13 | $7.94 | $7.94 | 5,900 | — | — |
| 2026-02-12 | $7.85 | $7.85 | 2,000 | — | — |
| 2026-02-11 | $7.97 | $7.97 | 1,600 | — | — |
| 2026-02-10 | $7.89 | $7.89 | 16,200 | — | — |
| 2026-02-09 | $7.87 | $7.87 | 8,100 | — | — |
| 2026-02-06 | $7.85 | $7.85 | 5,700 | — | — |
| 2026-02-05 | $7.77 | $7.77 | 11,800 | — | — |
| 2026-02-04 | $7.90 | $7.90 | 9,800 | — | — |
| 2026-02-03 | $7.70 | $7.70 | 24,900 | — | — |
| 2026-02-02 | $7.97 | $7.97 | 19,200 | — | — |
| 2026-01-30 | $8.00 | $8.00 | 9,000 | — | — |
| 2026-01-29 | $7.91 | $7.91 | 2,400 | — | — |
| 2026-01-28 | $8.04 | $8.04 | 10,400 | — | — |
| 2026-01-27 | $8.14 | $8.14 | 6,800 | — | — |
| 2026-01-26 | $8.05 | $8.05 | 7,400 | — | — |
| 2026-01-23 | $8.00 | $8.00 | 7,600 | — | — |
| 2026-01-22 | $8.14 | $8.14 | 16,700 | — | — |
| 2026-01-21 | $7.61 | $7.61 | 11,700 | — | — |
| 2026-01-20 | $7.63 | $7.63 | 28,200 | — | — |
| 2026-01-16 | $7.74 | $7.74 | 33,000 | — | — |
| 2026-01-15 | $7.75 | $7.75 | 25,900 | — | — |
| 2026-01-14 | $7.75 | $7.75 | 11,200 | — | — |
| 2026-01-13 | $7.66 | $7.66 | 4,000 | — | — |
| 2026-01-12 | $7.69 | $7.69 | 11,700 | — | — |
| 2026-01-09 | $7.64 | $7.64 | 8,800 | — | — |
| 2026-01-08 | $7.75 | $7.75 | 6,600 | — | — |
| 2026-01-07 | $7.85 | $7.85 | 31,900 | — | — |
| 2026-01-06 | $7.91 | $7.91 | 12,600 | — | — |
| 2026-01-05 | $7.95 | $7.95 | 7,300 | — | — |
| 2026-01-02 | $8.05 | $8.05 | 18,900 | — | — |