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
- 2025-03-07 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $11.58 | 65 |
| 2026-09-02 | — | — | — | $10.36 | 393 |
| 2026-08-31 | — | — | — | $9.64 | 22 |
| 2026-08-27 | $9.79 | $10.72 | 700 | — | — |
| 2026-08-26 | $9.89 | $10.83 | 4,500 | — | — |
| 2026-08-25 | $10.00 | $10.94 | 3,200 | — | — |
| 2026-08-24 | $10.25 | $11.22 | 4,800 | $10.22 | 300 |
| 2026-08-21 | $10.03 | $10.98 | 4,000 | — | — |
| 2026-08-20 | $10.21 | $11.18 | 2,000 | — | — |
| 2026-08-19 | $9.75 | $10.68 | 1,900 | — | — |
| 2026-08-18 | $10.21 | $11.18 | 3,800 | — | — |
| 2026-08-17 | $10.68 | $11.69 | 24,300 | $9.39 | 2,100 |
| 2026-08-14 | $9.30 | $10.18 | 7,100 | $9.44 | 4 |
| 2026-08-13 | $9.83 | $10.76 | 8,200 | — | — |
| 2026-08-12 | $9.20 | $10.07 | 23,100 | $9.08 | 300 |
| 2026-08-11 | $8.44 | $9.24 | 6,100 | — | — |
| 2026-08-10 | $8.42 | $9.22 | 5,000 | $8.31 | 462 |
| 2026-08-07 | $8.35 | $9.14 | 1,500 | — | — |
| 2026-08-06 | $8.30 | $9.09 | 2,900 | $8.15 | 11 |
| 2026-08-05 | $8.07 | $8.84 | 3,800 | $8.15 | 10 |
| 2026-08-04 | $8.05 | $8.81 | 3,900 | — | — |
| 2026-08-03 | $7.91 | $8.66 | 500 | — | — |
| 2026-07-31 | $7.91 | $8.66 | 2,000 | — | — |
| 2026-07-30 | $8.12 | $8.89 | 2,700 | — | — |
| 2026-07-29 | $7.91 | $8.66 | 400 | — | — |
| 2026-07-28 | $7.91 | $8.66 | 1,700 | $7.99 | 2 |
| 2026-07-27 | $8.14 | $8.91 | 500 | — | — |
| 2026-07-24 | $8.25 | $9.03 | 800 | $8.20 | 10 |
| 2026-07-23 | $8.59 | $9.41 | 3,200 | — | — |
| 2026-07-22 | $8.18 | $8.96 | 500 | — | — |
| 2026-07-21 | $8.18 | $8.96 | 500 | — | — |
| 2026-07-20 | $8.28 | $9.07 | 700 | — | — |
| 2026-07-17 | $8.29 | $9.08 | 1,800 | — | — |
| 2026-07-16 | $8.17 | $8.95 | 800 | — | — |
| 2026-07-15 | $8.10 | $8.87 | 900 | — | — |
| 2026-07-14 | $8.36 | $9.15 | 2,300 | — | — |
| 2026-07-13 | $8.07 | $8.84 | 1,500 | — | — |
| 2026-07-10 | $8.20 | $8.98 | 3,600 | — | — |
| 2026-07-09 | $8.00 | $8.76 | 1,600 | — | — |
| 2026-07-08 | $7.46 | $8.17 | 11,600 | — | — |
| 2026-07-07 | $7.80 | $8.54 | 7,700 | — | — |
| 2026-07-06 | $8.04 | $8.80 | 0 | — | — |
| 2026-07-02 | $8.04 | $8.80 | 2,200 | — | — |
| 2026-07-01 | $8.14 | $8.91 | 1,800 | — | — |
| 2026-06-30 | $8.42 | $9.22 | 2,900 | — | — |
| 2026-06-29 | $7.95 | $8.70 | 4,100 | — | — |
| 2026-06-26 | $7.95 | $8.70 | 1,500 | — | — |
| 2026-06-25 | $7.90 | $8.65 | 800 | — | — |
| 2026-06-24 | $7.95 | $8.70 | 4,200 | — | — |
| 2026-06-23 | $7.90 | $8.65 | 7,500 | — | — |
| 2026-06-22 | $8.07 | $8.84 | 3,700 | — | — |
| 2026-06-18 | $8.00 | $8.76 | 4,700 | — | — |
| 2026-06-17 | $8.03 | $8.79 | 3,600 | — | — |
| 2026-06-16 | $8.02 | $8.78 | 2,100 | — | — |
| 2026-06-15 | $8.02 | $8.78 | 5,300 | — | — |
| 2026-06-12 | $8.43 | $9.23 | 3,300 | — | — |
| 2026-06-11 | $8.66 | $9.49 | 2,400 | — | — |
| 2026-06-10 | $8.68 | $9.50 | 1,300 | — | — |
| 2026-06-09 | $8.68 | $9.50 | 700 | — | — |
| 2026-06-08 | $8.90 | $9.59 | 8,000 | — | — |
| 2026-06-05 | $8.75 | $9.43 | 4,000 | — | — |
| 2026-06-04 | $8.71 | $9.39 | 2,400 | — | — |
| 2026-06-03 | $8.63 | $9.30 | 3,500 | — | — |
| 2026-06-02 | $8.67 | $9.34 | 4,100 | — | — |
| 2026-06-01 | $8.89 | $9.58 | 8,900 | — | — |
| 2026-05-29 | $8.68 | $9.35 | 5,600 | — | — |
| 2026-05-28 | $8.96 | $9.66 | 12,500 | — | — |
| 2026-05-27 | $8.61 | $9.28 | 36,400 | — | — |
| 2026-05-26 | $8.40 | $9.05 | 13,000 | — | — |
| 2026-05-22 | $8.40 | $9.05 | 17,400 | — | — |
| 2026-05-21 | $8.60 | $9.27 | 207,900 | — | — |
| 2026-05-20 | $8.65 | $9.32 | 4,100 | — | — |
| 2026-05-19 | $8.58 | $9.25 | 2,800 | — | — |
| 2026-05-18 | $8.58 | $9.25 | 4,500 | — | — |
| 2026-05-15 | $8.65 | $9.32 | 1,700 | — | — |
| 2026-05-14 | $8.74 | $9.42 | 2,600 | — | — |
| 2026-05-13 | $8.63 | $9.30 | 3,600 | — | — |
| 2026-05-12 | $8.63 | $9.30 | 4,800 | — | — |
| 2026-05-11 | $8.49 | $9.15 | 1,800 | — | — |
| 2026-05-08 | $8.51 | $9.17 | 3,000 | — | — |
| 2026-05-07 | $8.50 | $9.16 | 0 | — | — |
| 2026-05-06 | $8.50 | $9.16 | 6,900 | — | — |
| 2026-05-05 | $8.33 | $8.98 | 500 | — | — |
| 2026-05-04 | $8.30 | $8.94 | 2,500 | — | — |
| 2026-05-01 | $8.20 | $8.84 | 1,000 | — | — |
| 2026-04-30 | $8.20 | $8.84 | 600 | — | — |
| 2026-04-29 | $8.54 | $9.20 | 1,400 | — | — |
| 2026-04-28 | $8.55 | $9.21 | 400 | — | — |
| 2026-04-27 | $8.50 | $9.16 | 1,100 | — | — |
| 2026-04-24 | $8.37 | $9.02 | 1,200 | — | — |
| 2026-04-23 | $8.50 | $9.16 | 1,200 | — | — |
| 2026-04-22 | $8.45 | $9.11 | 900 | — | — |
| 2026-04-21 | $8.45 | $9.11 | 5,500 | — | — |
| 2026-04-20 | $8.35 | $9.00 | 1,800 | — | — |
| 2026-04-17 | $8.23 | $8.87 | 1,200 | — | — |
| 2026-04-16 | $8.35 | $9.00 | 5,200 | — | — |
| 2026-04-15 | $7.92 | $8.54 | 2,100 | — | — |
| 2026-04-14 | $7.79 | $8.39 | 1,800 | — | — |
| 2026-04-13 | $7.68 | $8.28 | 3,500 | — | — |
| 2026-04-10 | $7.50 | $8.08 | 4,300 | — | — |
| 2026-04-09 | $7.41 | $7.99 | 400 | — | — |
| 2026-04-08 | $7.49 | $8.07 | 2,200 | — | — |
| 2026-04-07 | $7.34 | $7.91 | 4,000 | — | — |
| 2026-04-06 | $7.58 | $8.17 | 1,700 | — | — |
| 2026-04-02 | $7.60 | $8.19 | 4,500 | — | — |
| 2026-04-01 | $7.55 | $8.14 | 2,000 | — | — |
| 2026-03-31 | $7.50 | $8.08 | 3,700 | — | — |
| 2026-03-30 | $7.66 | $8.26 | 4,600 | — | — |
| 2026-03-27 | $7.44 | $8.02 | 7,600 | — | — |
| 2026-03-26 | $7.52 | $8.10 | 27,000 | — | — |
| 2026-03-25 | $7.29 | $7.86 | 1,700 | — | — |
| 2026-03-24 | $7.33 | $7.89 | 31,300 | — | — |
| 2026-03-23 | $7.26 | $7.82 | 2,100 | — | — |
| 2026-03-20 | $7.21 | $7.77 | 6,700 | — | — |
| 2026-03-19 | $7.28 | $7.85 | 3,600 | — | — |
| 2026-03-18 | $7.10 | $7.65 | 16,100 | — | — |
| 2026-03-17 | $7.12 | $7.67 | 2,600 | — | — |
| 2026-03-16 | $7.15 | $7.71 | 4,700 | — | — |
| 2026-03-13 | $7.08 | $7.63 | 4,400 | — | — |
| 2026-03-12 | $7.18 | $7.74 | 2,600 | — | — |
| 2026-03-11 | $7.13 | $7.68 | 2,400 | — | — |
| 2026-03-10 | $7.16 | $7.71 | 2,000 | — | — |
| 2026-03-09 | $7.18 | $7.59 | 4,000 | — | — |
| 2026-03-06 | $7.27 | $7.68 | 4,800 | — | — |
| 2026-03-05 | $7.24 | $7.65 | 6,400 | — | — |
| 2026-03-04 | $7.21 | $7.62 | 63,800 | — | — |
| 2026-03-03 | $7.15 | $7.56 | 21,600 | — | — |
| 2026-03-02 | $7.16 | $7.57 | 33,000 | — | — |
| 2026-02-27 | $7.05 | $7.45 | 3,100 | — | — |
| 2026-02-26 | $7.00 | $7.40 | 7,200 | — | — |
| 2026-02-25 | $7.05 | $7.45 | 12,800 | — | — |
| 2026-02-24 | $6.82 | $7.21 | 800 | — | — |
| 2026-02-23 | $6.72 | $7.10 | 4,900 | — | — |
| 2026-02-20 | $6.80 | $7.19 | 6,000 | — | — |
| 2026-02-19 | $6.61 | $6.98 | 3,400 | — | — |
| 2026-02-18 | $6.63 | $7.00 | 1,900 | — | — |
| 2026-02-17 | $6.76 | $7.14 | 6,200 | — | — |
| 2026-02-13 | $6.44 | $6.80 | 1,800 | — | — |
| 2026-02-12 | $6.35 | $6.70 | 3,400 | — | — |
| 2026-02-11 | $6.33 | $6.69 | 17,300 | — | — |
| 2026-02-10 | $6.17 | $6.52 | 12,800 | — | — |
| 2026-02-09 | $6.20 | $6.55 | 6,200 | — | — |
| 2026-02-06 | $6.20 | $6.55 | 4,600 | — | — |
| 2026-02-05 | $6.20 | $6.55 | 3,900 | — | — |
| 2026-02-04 | $6.38 | $6.74 | 700 | — | — |
| 2026-02-03 | $6.38 | $6.74 | 3,100 | — | — |
| 2026-02-02 | $6.46 | $6.82 | 800 | — | — |
| 2026-01-30 | $6.49 | $6.86 | 1,000 | — | — |
| 2026-01-29 | $6.49 | $6.86 | 2,600 | — | — |
| 2026-01-28 | $6.47 | $6.84 | 3,200 | — | — |
| 2026-01-27 | $6.48 | $6.85 | 11,500 | — | — |
| 2026-01-26 | $6.55 | $6.92 | 4,600 | — | — |
| 2026-01-23 | $6.60 | $6.97 | 6,400 | — | — |
| 2026-01-22 | $6.55 | $6.92 | 4,800 | — | — |
| 2026-01-21 | $6.72 | $7.11 | 10,800 | — | — |
| 2026-01-20 | $6.78 | $7.16 | 10,800 | — | — |
| 2026-01-16 | $6.88 | $7.27 | 4,200 | — | — |
| 2026-01-15 | $6.92 | $7.31 | 1,700 | — | — |
| 2026-01-14 | $6.87 | $7.26 | 2,600 | — | — |
| 2026-01-13 | $6.88 | $7.27 | 1,000 | — | — |
| 2026-01-12 | $6.99 | $7.39 | 4,500 | — | — |
| 2026-01-09 | $7.00 | $7.40 | 3,000 | — | — |
| 2026-01-08 | $7.15 | $7.56 | 1,300 | — | — |
| 2026-01-07 | $7.00 | $7.40 | 1,100 | — | — |
| 2026-01-06 | $6.95 | $7.34 | 2,300 | — | — |
| 2026-01-05 | $6.85 | $7.24 | 5,600 | — | — |
| 2026-01-02 | $6.82 | $7.21 | 2,700 | — | — |