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
- 2019-09-16 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 | — | — | — | $8.50 | 45,463 |
| 2026-09-03 | — | — | — | $8.75 | 17,862 |
| 2026-09-02 | — | — | — | $8.51 | 19,634 |
| 2026-09-01 | — | — | — | $8.27 | 24,349 |
| 2026-08-31 | — | — | — | $8.55 | 27,827 |
| 2026-08-28 | — | — | — | $8.39 | 33,450 |
| 2026-08-27 | $8.41 | $8.41 | 701,600 | $8.18 | 24,998 |
| 2026-08-26 | $8.03 | $8.03 | 653,100 | $8.07 | 44,678 |
| 2026-08-25 | $8.02 | $8.02 | 670,900 | $7.63 | 18,027 |
| 2026-08-24 | $7.57 | $7.57 | 1,073,200 | $7.94 | 22,468 |
| 2026-08-21 | $8.06 | $8.06 | 546,000 | $8.06 | 16,423 |
| 2026-08-20 | $7.95 | $7.95 | 669,400 | $8.11 | 24,249 |
| 2026-08-19 | $8.12 | $8.12 | 1,212,200 | $8.56 | 36,302 |
| 2026-08-18 | $8.47 | $8.47 | 745,600 | $8.30 | 33,191 |
| 2026-08-17 | $8.52 | $8.52 | 566,100 | $8.80 | 16,116 |
| 2026-08-14 | $8.99 | $8.99 | 643,700 | $8.73 | 29,387 |
| 2026-08-13 | $8.61 | $8.61 | 715,800 | $8.58 | 38,872 |
| 2026-08-12 | $8.64 | $8.64 | 805,600 | $8.44 | 29,080 |
| 2026-08-11 | $8.43 | $8.43 | 1,017,400 | $8.81 | 23,481 |
| 2026-08-10 | $8.91 | $8.91 | 834,900 | $9.01 | 39,328 |
| 2026-08-07 | $9.15 | $9.15 | 928,100 | $8.07 | 39,418 |
| 2026-08-06 | $9.02 | $9.02 | 720,100 | $9.01 | 39,522 |
| 2026-08-05 | $9.22 | $9.22 | 511,100 | $9.49 | 21,509 |
| 2026-08-04 | $9.39 | $9.39 | 677,100 | $8.93 | 31,278 |
| 2026-08-03 | $8.92 | $8.92 | 735,700 | $8.63 | 39,007 |
| 2026-07-31 | $8.52 | $8.52 | 632,000 | $8.47 | 31,294 |
| 2026-07-30 | $8.29 | $8.29 | 559,200 | $8.26 | 28,371 |
| 2026-07-29 | $7.95 | $7.95 | 639,100 | $8.31 | 29,371 |
| 2026-07-28 | $8.14 | $8.14 | 710,800 | $8.20 | 22,650 |
| 2026-07-27 | $8.29 | $8.29 | 675,500 | $8.68 | 26,432 |
| 2026-07-24 | $8.45 | $8.45 | 494,300 | $8.71 | 19,935 |
| 2026-07-23 | $8.81 | $8.81 | 966,600 | $9.70 | 33,617 |
| 2026-07-22 | $9.56 | $9.56 | 951,800 | $9.26 | 32,068 |
| 2026-07-21 | $9.21 | $9.21 | 849,200 | $8.74 | 27,538 |
| 2026-07-20 | $8.60 | $8.60 | 1,285,200 | $8.64 | 42,452 |
| 2026-07-17 | $8.63 | $8.63 | 1,465,000 | — | — |
| 2026-07-16 | $9.24 | $9.24 | 669,100 | — | — |
| 2026-07-15 | $10.23 | $10.23 | 446,000 | — | — |
| 2026-07-14 | $10.24 | $10.24 | 493,600 | — | — |
| 2026-07-13 | $10.31 | $10.31 | 454,900 | — | — |
| 2026-07-10 | $10.47 | $10.47 | 414,000 | — | — |
| 2026-07-09 | $10.46 | $10.46 | 464,000 | — | — |
| 2026-07-08 | $10.17 | $10.17 | 633,400 | — | — |
| 2026-07-07 | $10.31 | $10.31 | 675,500 | — | — |
| 2026-07-06 | $10.98 | $10.98 | 567,300 | — | — |
| 2026-07-02 | $10.71 | $10.71 | 584,600 | — | — |
| 2026-07-01 | $11.53 | $11.53 | 624,500 | — | — |
| 2026-06-30 | $11.32 | $11.32 | 809,100 | — | — |
| 2026-06-29 | $10.85 | $10.85 | 815,300 | — | — |
| 2026-06-26 | $10.61 | $10.61 | 1,484,400 | — | — |
| 2026-06-25 | $9.85 | $9.85 | 652,900 | — | — |
| 2026-06-24 | $9.88 | $9.88 | 763,600 | — | — |
| 2026-06-23 | $10.08 | $10.08 | 1,219,600 | — | — |
| 2026-06-22 | $10.56 | $10.56 | 1,197,900 | — | — |
| 2026-06-18 | $10.77 | $10.77 | 2,001,500 | — | — |
| 2026-06-17 | $10.00 | $10.00 | 570,100 | — | — |
| 2026-06-16 | $10.27 | $10.27 | 768,800 | — | — |
| 2026-06-15 | $10.88 | $10.88 | 483,100 | — | — |
| 2026-06-12 | $10.62 | $10.62 | 871,200 | — | — |
| 2026-06-11 | $10.80 | $10.80 | 1,835,900 | — | — |
| 2026-06-10 | $9.95 | $9.95 | 664,400 | — | — |
| 2026-06-09 | $9.91 | $9.91 | 1,040,100 | — | — |
| 2026-06-08 | $11.04 | $11.04 | 731,000 | — | — |
| 2026-06-05 | $10.61 | $10.61 | 1,519,700 | — | — |
| 2026-06-04 | $12.33 | $12.33 | 505,800 | — | — |
| 2026-06-03 | $12.28 | $12.28 | 1,389,700 | — | — |
| 2026-06-02 | $13.10 | $13.10 | 1,081,700 | — | — |
| 2026-06-01 | $12.74 | $12.74 | 1,544,500 | — | — |
| 2026-05-29 | $12.86 | $12.86 | 1,944,100 | — | — |
| 2026-05-28 | $11.87 | $11.87 | 1,029,600 | — | — |
| 2026-05-27 | $11.66 | $11.66 | 1,092,300 | — | — |
| 2026-05-26 | $11.34 | $11.34 | 1,579,600 | — | — |
| 2026-05-22 | $10.98 | $10.98 | 4,580,900 | — | — |
| 2026-05-21 | $9.69 | $9.69 | 544,400 | — | — |
| 2026-05-20 | $9.24 | $9.24 | 565,700 | — | — |
| 2026-05-19 | $9.18 | $9.18 | 533,900 | — | — |
| 2026-05-18 | $9.52 | $9.52 | 950,100 | — | — |
| 2026-05-15 | $9.79 | $9.79 | 762,900 | — | — |
| 2026-05-14 | $10.42 | $10.42 | 935,200 | — | — |
| 2026-05-13 | $10.68 | $10.68 | 1,925,300 | — | — |
| 2026-05-12 | $9.94 | $9.94 | 1,683,900 | — | — |
| 2026-05-11 | $9.88 | $9.88 | 1,167,500 | — | — |
| 2026-05-08 | $9.87 | $9.87 | 1,772,400 | — | — |
| 2026-05-07 | $10.54 | $10.54 | 1,214,800 | — | — |
| 2026-05-06 | $10.19 | $10.19 | 1,121,300 | — | — |
| 2026-05-05 | $9.86 | $9.86 | 1,644,400 | — | — |
| 2026-05-04 | $10.36 | $10.36 | 1,582,300 | — | — |
| 2026-05-01 | $9.67 | $9.67 | 764,700 | — | — |
| 2026-04-30 | $9.10 | $9.10 | 590,000 | — | — |
| 2026-04-29 | $8.54 | $8.54 | 330,600 | — | — |
| 2026-04-28 | $8.74 | $8.74 | 512,500 | — | — |
| 2026-04-27 | $8.93 | $8.93 | 512,800 | — | — |
| 2026-04-24 | $8.74 | $8.74 | 683,300 | — | — |
| 2026-04-23 | $8.09 | $8.09 | 692,900 | — | — |
| 2026-04-22 | $8.63 | $8.63 | 494,000 | — | — |
| 2026-04-21 | $8.71 | $8.71 | 723,300 | — | — |
| 2026-04-20 | $9.00 | $9.00 | 478,700 | — | — |
| 2026-04-17 | $8.70 | $8.70 | 902,400 | — | — |
| 2026-04-16 | $8.50 | $8.50 | 707,300 | — | — |
| 2026-04-15 | $8.36 | $8.36 | 900,300 | — | — |
| 2026-04-14 | $7.70 | $7.70 | 513,300 | — | — |
| 2026-04-13 | $7.58 | $7.58 | 451,300 | — | — |
| 2026-04-10 | $7.45 | $7.45 | 439,500 | — | — |
| 2026-04-09 | $7.60 | $7.60 | 495,300 | — | — |
| 2026-04-08 | $7.87 | $7.87 | 668,000 | — | — |
| 2026-04-07 | $7.59 | $7.59 | 632,400 | — | — |
| 2026-04-06 | $7.56 | $7.56 | 644,300 | — | — |
| 2026-04-02 | $7.25 | $7.25 | 891,100 | — | — |
| 2026-04-01 | $6.77 | $6.77 | 689,300 | — | — |
| 2026-03-31 | $6.31 | $6.31 | 650,900 | — | — |
| 2026-03-30 | $5.96 | $5.96 | 654,100 | — | — |
| 2026-03-27 | $6.06 | $6.06 | 710,300 | — | — |
| 2026-03-26 | $6.51 | $6.51 | 509,400 | — | — |
| 2026-03-25 | $6.58 | $6.58 | 637,500 | — | — |
| 2026-03-24 | $6.66 | $6.66 | 682,000 | — | — |
| 2026-03-23 | $7.02 | $7.02 | 809,900 | — | — |
| 2026-03-20 | $6.84 | $6.84 | 1,276,000 | — | — |
| 2026-03-19 | $7.12 | $7.12 | 444,500 | — | — |
| 2026-03-18 | $7.14 | $7.14 | 588,300 | — | — |
| 2026-03-17 | $7.24 | $7.24 | 497,600 | — | — |
| 2026-03-16 | $7.14 | $7.14 | 529,200 | — | — |
| 2026-03-13 | $7.02 | $7.02 | 979,600 | — | — |
| 2026-03-12 | $7.06 | $7.06 | 619,600 | — | — |
| 2026-03-11 | $7.01 | $7.01 | 639,100 | — | — |
| 2026-03-10 | $6.98 | $6.98 | 739,400 | — | — |
| 2026-03-09 | $7.17 | $7.17 | 733,500 | — | — |
| 2026-03-06 | $7.33 | $7.33 | 696,400 | — | — |
| 2026-03-05 | $7.67 | $7.67 | 560,800 | — | — |
| 2026-03-04 | $7.55 | $7.55 | 584,100 | — | — |
| 2026-03-03 | $7.52 | $7.52 | 570,400 | — | — |
| 2026-03-02 | $7.75 | $7.75 | 576,100 | — | — |
| 2026-02-27 | $7.91 | $7.91 | 847,600 | — | — |
| 2026-02-26 | $7.87 | $7.87 | 696,000 | — | — |
| 2026-02-25 | $7.70 | $7.70 | 953,900 | — | — |
| 2026-02-24 | $7.43 | $7.43 | 899,800 | — | — |
| 2026-02-23 | $7.40 | $7.40 | 1,005,700 | — | — |
| 2026-02-20 | $7.92 | $7.92 | 825,800 | — | — |
| 2026-02-19 | $8.11 | $8.11 | 668,900 | — | — |
| 2026-02-18 | $8.11 | $8.11 | 1,322,000 | — | — |
| 2026-02-17 | $8.24 | $8.24 | 943,300 | — | — |
| 2026-02-13 | $8.26 | $8.26 | 965,700 | — | — |
| 2026-02-12 | $7.94 | $7.94 | 1,184,500 | — | — |
| 2026-02-11 | $8.10 | $8.10 | 1,255,100 | — | — |
| 2026-02-10 | $8.17 | $8.17 | 1,165,600 | — | — |
| 2026-02-09 | $8.43 | $8.43 | 2,379,800 | — | — |
| 2026-02-06 | $7.77 | $7.77 | 2,203,900 | — | — |
| 2026-02-05 | $7.65 | $7.65 | 7,521,200 | — | — |
| 2026-02-04 | $10.78 | $10.78 | 1,835,200 | — | — |
| 2026-02-03 | $10.36 | $10.36 | 1,406,100 | — | — |
| 2026-02-02 | $10.90 | $10.90 | 711,900 | — | — |
| 2026-01-30 | $11.33 | $11.33 | 582,400 | — | — |
| 2026-01-29 | $11.76 | $11.76 | 660,600 | — | — |
| 2026-01-28 | $12.38 | $12.38 | 800,400 | — | — |
| 2026-01-27 | $12.01 | $12.01 | 580,200 | — | — |
| 2026-01-26 | $11.75 | $11.75 | 672,300 | — | — |
| 2026-01-23 | $11.36 | $11.36 | 425,200 | — | — |
| 2026-01-22 | $11.49 | $11.49 | 624,600 | — | — |
| 2026-01-21 | $11.30 | $11.30 | 634,800 | — | — |
| 2026-01-20 | $11.02 | $11.02 | 783,000 | — | — |
| 2026-01-16 | $11.74 | $11.74 | 601,900 | — | — |
| 2026-01-15 | $12.10 | $12.10 | 610,900 | — | — |
| 2026-01-14 | $12.33 | $12.33 | 635,000 | — | — |
| 2026-01-13 | $12.00 | $12.00 | 624,300 | — | — |
| 2026-01-12 | $12.31 | $12.31 | 514,500 | — | — |
| 2026-01-09 | $12.35 | $12.35 | 784,200 | — | — |
| 2026-01-08 | $12.62 | $12.62 | 908,200 | — | — |
| 2026-01-07 | $12.30 | $12.30 | 1,137,300 | — | — |
| 2026-01-06 | $12.06 | $12.06 | 877,800 | — | — |
| 2026-01-05 | $11.09 | $11.09 | 872,300 | — | — |
| 2026-01-02 | $11.56 | $11.56 | 896,100 | — | — |