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
- 2018-06-22 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 | — | — | — | $9.16 | 975 |
| 2026-09-03 | — | — | — | $9.10 | 671 |
| 2026-09-02 | — | — | — | $9.62 | 1,661 |
| 2026-09-01 | — | — | — | $9.34 | 6,082 |
| 2026-08-31 | — | — | — | $9.62 | 1,211 |
| 2026-08-28 | — | — | — | $9.70 | 1,514 |
| 2026-08-27 | $9.71 | $9.71 | 64,100 | $10.43 | 2,089 |
| 2026-08-26 | $10.35 | $10.35 | 78,000 | $9.71 | 1,496 |
| 2026-08-25 | $9.47 | $9.47 | 109,300 | $9.74 | 2,307 |
| 2026-08-24 | $9.65 | $9.65 | 45,500 | $10.49 | 963 |
| 2026-08-21 | $10.52 | $10.52 | 59,900 | $10.63 | 2,238 |
| 2026-08-20 | $10.21 | $10.21 | 182,700 | $10.60 | 5,964 |
| 2026-08-19 | $10.81 | $10.81 | 74,500 | $10.38 | 783 |
| 2026-08-18 | $10.27 | $10.27 | 47,200 | $10.31 | 611 |
| 2026-08-17 | $10.25 | $10.25 | 144,300 | $10.20 | 3,969 |
| 2026-08-14 | $9.97 | $9.97 | 119,800 | $9.86 | 4,350 |
| 2026-08-13 | $9.94 | $9.94 | 109,400 | $9.32 | 1,910 |
| 2026-08-12 | $9.40 | $9.40 | 81,100 | $9.25 | 1,202 |
| 2026-08-11 | $9.12 | $9.12 | 76,600 | $9.24 | 1,402 |
| 2026-08-10 | $8.96 | $8.96 | 51,600 | $8.29 | 1,565 |
| 2026-08-07 | $8.09 | $8.09 | 214,000 | $7.23 | 5,150 |
| 2026-08-06 | $6.70 | $6.70 | 203,500 | $6.48 | 6,085 |
| 2026-08-05 | $6.53 | $6.53 | 25,900 | $6.18 | 435 |
| 2026-08-04 | $6.23 | $6.23 | 197,900 | $6.25 | 3,485 |
| 2026-08-03 | $6.09 | $6.09 | 144,000 | $6.00 | 2,903 |
| 2026-07-31 | $6.09 | $6.09 | 37,100 | $6.32 | 795 |
| 2026-07-30 | $6.29 | $6.29 | 59,400 | $6.27 | 608 |
| 2026-07-29 | $6.07 | $6.07 | 56,100 | $6.10 | 698 |
| 2026-07-28 | $6.09 | $6.09 | 25,100 | $6.42 | 1,236 |
| 2026-07-27 | $6.05 | $6.05 | 31,500 | $6.19 | 300 |
| 2026-07-24 | $6.19 | $6.19 | 30,300 | $6.24 | 1,019 |
| 2026-07-23 | $6.37 | $6.37 | 40,100 | $6.14 | 657 |
| 2026-07-22 | $6.33 | $6.33 | 48,300 | $6.51 | 1,712 |
| 2026-07-21 | $6.40 | $6.40 | 78,200 | $6.11 | 2,506 |
| 2026-07-20 | $6.07 | $6.07 | 42,100 | $5.99 | 1,196 |
| 2026-07-17 | $5.88 | $5.88 | 38,800 | — | — |
| 2026-07-16 | $5.78 | $5.78 | 73,400 | — | — |
| 2026-07-15 | $6.03 | $6.03 | 66,300 | — | — |
| 2026-07-14 | $6.15 | $6.15 | 83,100 | — | — |
| 2026-07-13 | $6.52 | $6.52 | 35,600 | — | — |
| 2026-07-10 | $6.60 | $6.60 | 30,600 | — | — |
| 2026-07-09 | $6.64 | $6.64 | 156,100 | — | — |
| 2026-07-08 | $6.53 | $6.53 | 323,800 | — | — |
| 2026-07-07 | $7.91 | $7.91 | 146,800 | — | — |
| 2026-07-06 | $8.28 | $8.28 | 79,800 | — | — |
| 2026-07-02 | $8.77 | $8.77 | 54,300 | — | — |
| 2026-07-01 | $8.30 | $8.30 | 113,700 | — | — |
| 2026-06-30 | $8.64 | $8.64 | 56,000 | — | — |
| 2026-06-29 | $8.12 | $8.12 | 129,000 | — | — |
| 2026-06-26 | $7.84 | $7.84 | 64,500 | — | — |
| 2026-06-25 | $7.19 | $7.19 | 64,800 | — | — |
| 2026-06-24 | $7.57 | $7.57 | 85,500 | — | — |
| 2026-06-23 | $8.35 | $8.35 | 65,200 | — | — |
| 2026-06-22 | $8.12 | $8.12 | 78,500 | — | — |
| 2026-06-18 | $8.43 | $8.43 | 135,600 | — | — |
| 2026-06-17 | $8.70 | $8.70 | 44,000 | — | — |
| 2026-06-16 | $8.68 | $8.68 | 134,200 | — | — |
| 2026-06-15 | $9.11 | $9.11 | 159,100 | — | — |
| 2026-06-12 | $10.25 | $10.25 | 153,500 | — | — |
| 2026-06-11 | $10.18 | $10.18 | 67,200 | — | — |
| 2026-06-10 | $9.93 | $9.93 | 168,500 | — | — |
| 2026-06-09 | $9.52 | $9.52 | 118,900 | — | — |
| 2026-06-08 | $9.64 | $9.64 | 131,700 | — | — |
| 2026-06-05 | $8.72 | $8.72 | 136,400 | — | — |
| 2026-06-04 | $9.94 | $9.94 | 422,900 | — | — |
| 2026-06-03 | $9.86 | $9.86 | 133,500 | — | — |
| 2026-06-02 | $9.45 | $9.45 | 198,600 | — | — |
| 2026-06-01 | $10.35 | $10.35 | 96,200 | — | — |
| 2026-05-29 | $9.76 | $9.76 | 347,000 | — | — |
| 2026-05-28 | $9.24 | $9.24 | 222,000 | — | — |
| 2026-05-27 | $9.24 | $9.24 | 316,100 | — | — |
| 2026-05-26 | $8.91 | $8.91 | 617,700 | — | — |
| 2026-05-22 | $6.67 | $6.67 | 129,700 | — | — |
| 2026-05-21 | $5.99 | $5.99 | 41,700 | — | — |
| 2026-05-20 | $6.13 | $6.13 | 26,100 | — | — |
| 2026-05-19 | $5.91 | $5.91 | 34,200 | — | — |
| 2026-05-18 | $5.86 | $5.86 | 75,600 | — | — |
| 2026-05-15 | $6.27 | $6.27 | 182,600 | — | — |
| 2026-05-14 | $6.43 | $6.43 | 86,100 | — | — |
| 2026-05-13 | $6.32 | $6.32 | 59,000 | — | — |
| 2026-05-12 | $6.70 | $6.70 | 70,700 | — | — |
| 2026-05-11 | $6.61 | $6.61 | 61,600 | — | — |
| 2026-05-08 | $6.41 | $6.41 | 71,000 | — | — |
| 2026-05-07 | $6.27 | $6.27 | 62,300 | — | — |
| 2026-05-06 | $6.66 | $6.66 | 18,900 | — | — |
| 2026-05-05 | $6.99 | $6.99 | 92,300 | — | — |
| 2026-05-04 | $6.68 | $6.68 | 37,900 | — | — |
| 2026-05-01 | $6.64 | $6.64 | 69,700 | — | — |
| 2026-04-30 | $6.51 | $6.51 | 80,100 | — | — |
| 2026-04-29 | $6.15 | $6.15 | 88,600 | — | — |
| 2026-04-28 | $6.15 | $6.15 | 36,000 | — | — |
| 2026-04-27 | $6.07 | $6.07 | 22,700 | — | — |
| 2026-04-24 | $6.18 | $6.18 | 20,000 | — | — |
| 2026-04-23 | $6.18 | $6.18 | 33,900 | — | — |
| 2026-04-22 | $6.12 | $6.12 | 25,400 | — | — |
| 2026-04-21 | $6.20 | $6.20 | 63,600 | — | — |
| 2026-04-20 | $6.31 | $6.31 | 16,000 | — | — |
| 2026-04-17 | $6.50 | $6.50 | 33,100 | — | — |
| 2026-04-16 | $6.68 | $6.68 | 29,500 | — | — |
| 2026-04-15 | $6.79 | $6.79 | 38,300 | — | — |
| 2026-04-14 | $6.55 | $6.55 | 50,600 | — | — |
| 2026-04-13 | $6.29 | $6.29 | 34,900 | — | — |
| 2026-04-10 | $6.08 | $6.08 | 149,100 | — | — |
| 2026-04-09 | $6.65 | $6.65 | 170,100 | — | — |
| 2026-04-08 | $6.21 | $6.21 | 78,700 | — | — |
| 2026-04-07 | $6.71 | $6.71 | 20,300 | — | — |
| 2026-04-06 | $7.04 | $7.04 | 89,500 | — | — |
| 2026-04-02 | $6.80 | $6.80 | 132,000 | — | — |
| 2026-04-01 | $6.60 | $6.60 | 216,900 | — | — |
| 2026-03-31 | $6.03 | $6.03 | 22,000 | — | — |
| 2026-03-30 | $5.64 | $5.64 | 18,300 | — | — |
| 2026-03-27 | $5.86 | $5.86 | 58,700 | — | — |
| 2026-03-26 | $6.02 | $6.02 | 49,900 | — | — |
| 2026-03-25 | $6.69 | $6.69 | 44,800 | — | — |
| 2026-03-24 | $6.17 | $6.17 | 54,400 | — | — |
| 2026-03-23 | $6.13 | $6.13 | 85,200 | — | — |
| 2026-03-20 | $6.25 | $6.25 | 187,000 | — | — |
| 2026-03-19 | $6.56 | $6.56 | 166,400 | — | — |
| 2026-03-18 | $6.90 | $6.90 | 49,000 | — | — |
| 2026-03-17 | $6.81 | $6.81 | 75,900 | — | — |
| 2026-03-16 | $6.29 | $6.29 | 38,300 | — | — |
| 2026-03-13 | $6.14 | $6.14 | 24,500 | — | — |
| 2026-03-12 | $6.33 | $6.33 | 29,800 | — | — |
| 2026-03-11 | $6.40 | $6.40 | 52,700 | — | — |
| 2026-03-10 | $6.50 | $6.50 | 29,700 | — | — |
| 2026-03-09 | $6.64 | $6.64 | 55,600 | — | — |
| 2026-03-06 | $6.85 | $6.85 | 47,200 | — | — |
| 2026-03-05 | $7.52 | $7.52 | 45,700 | — | — |
| 2026-03-04 | $7.98 | $7.98 | 77,600 | — | — |
| 2026-03-03 | $7.61 | $7.61 | 100,200 | — | — |
| 2026-03-02 | $7.77 | $7.77 | 50,200 | — | — |
| 2026-02-27 | $7.58 | $7.58 | 55,000 | — | — |
| 2026-02-26 | $7.74 | $7.74 | 49,300 | — | — |
| 2026-02-25 | $7.28 | $7.28 | 54,300 | — | — |
| 2026-02-24 | $7.18 | $7.18 | 60,500 | — | — |
| 2026-02-23 | $6.66 | $6.66 | 39,200 | — | — |
| 2026-02-20 | $6.25 | $6.25 | 42,200 | — | — |
| 2026-02-19 | $6.17 | $6.17 | 45,100 | — | — |
| 2026-02-18 | $6.01 | $6.01 | 21,900 | — | — |
| 2026-02-17 | $6.14 | $6.14 | 137,300 | — | — |
| 2026-02-13 | $5.43 | $5.43 | 41,400 | — | — |
| 2026-02-12 | $5.59 | $5.59 | 21,200 | — | — |
| 2026-02-11 | $5.46 | $5.46 | 46,100 | — | — |
| 2026-02-10 | $5.36 | $5.36 | 43,500 | — | — |
| 2026-02-09 | $5.35 | $5.35 | 36,700 | — | — |
| 2026-02-06 | $5.45 | $5.45 | 26,000 | — | — |
| 2026-02-05 | $5.07 | $5.07 | 50,000 | — | — |
| 2026-02-04 | $5.55 | $5.55 | 32,400 | — | — |
| 2026-02-03 | $6.07 | $6.07 | 31,900 | — | — |
| 2026-02-02 | $6.55 | $6.55 | 61,600 | — | — |
| 2026-01-30 | $6.66 | $6.66 | 63,900 | — | — |
| 2026-01-29 | $7.10 | $7.10 | 26,800 | — | — |
| 2026-01-28 | $7.25 | $7.25 | 127,700 | — | — |
| 2026-01-27 | $7.88 | $7.88 | 52,000 | — | — |
| 2026-01-26 | $8.15 | $8.15 | 102,600 | — | — |
| 2026-01-23 | $7.47 | $7.47 | 87,600 | — | — |
| 2026-01-22 | $7.04 | $7.04 | 98,500 | — | — |
| 2026-01-21 | $7.58 | $7.58 | 224,100 | — | — |
| 2026-01-20 | $6.88 | $6.88 | 121,500 | — | — |
| 2026-01-16 | $7.14 | $7.14 | 156,800 | — | — |
| 2026-01-15 | $6.79 | $6.79 | 194,500 | — | — |
| 2026-01-14 | $6.55 | $6.55 | 83,300 | — | — |
| 2026-01-13 | $6.29 | $6.29 | 131,900 | — | — |
| 2026-01-12 | $6.33 | $6.33 | 268,700 | — | — |
| 2026-01-09 | $5.63 | $5.63 | 65,600 | — | — |
| 2026-01-08 | $5.03 | $5.03 | 30,100 | — | — |
| 2026-01-07 | $4.85 | $4.85 | 16,200 | — | — |
| 2026-01-06 | $4.87 | $4.87 | 34,600 | — | — |
| 2026-01-05 | $4.73 | $4.73 | 16,200 | — | — |
| 2026-01-02 | $4.55 | $4.55 | 22,000 | — | — |