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
- 2021-10-19 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 | — | — | — | $8.47 | 101,143 |
| 2026-09-03 | — | — | — | $8.54 | 67,021 |
| 2026-09-02 | — | — | — | $8.42 | 85,533 |
| 2026-09-01 | — | — | — | $8.37 | 127,204 |
| 2026-08-31 | — | — | — | $8.43 | 74,774 |
| 2026-08-28 | — | — | — | $8.45 | 164,106 |
| 2026-08-27 | $8.38 | $14.10 | 1,484,400 | $8.45 | 153,041 |
| 2026-08-26 | $8.45 | $14.22 | 1,539,900 | $8.53 | 106,644 |
| 2026-08-25 | $8.48 | $14.27 | 1,693,700 | $8.45 | 98,845 |
| 2026-08-24 | $8.44 | $14.20 | 1,493,200 | $8.42 | 68,437 |
| 2026-08-21 | $8.39 | $14.11 | 2,713,600 | $8.17 | 268,223 |
| 2026-08-20 | $8.07 | $13.58 | 886,500 | $8.04 | 106,364 |
| 2026-08-19 | $8.09 | $13.61 | 1,906,300 | $8.16 | 277,034 |
| 2026-08-18 | $8.03 | $13.51 | 1,054,800 | $8.07 | 112,427 |
| 2026-08-17 | $8.03 | $13.51 | 1,022,200 | $8.06 | 67,203 |
| 2026-08-14 | $8.07 | $13.58 | 831,300 | $8.18 | 82,206 |
| 2026-08-13 | $8.13 | $13.68 | 1,258,200 | $8.12 | 82,844 |
| 2026-08-12 | $8.05 | $13.54 | 3,092,300 | $8.03 | 89,911 |
| 2026-08-11 | $7.95 | $13.37 | 972,100 | $7.89 | 69,705 |
| 2026-08-10 | $7.81 | $13.14 | 1,056,400 | $7.91 | 88,019 |
| 2026-08-07 | $7.91 | $13.31 | 1,460,100 | $7.67 | 76,729 |
| 2026-08-06 | $7.65 | $12.87 | 1,342,600 | $7.55 | 77,000 |
| 2026-08-05 | $7.55 | $12.70 | 1,103,200 | $7.68 | 54,671 |
| 2026-08-04 | $7.69 | $12.94 | 1,300,200 | $7.70 | 84,261 |
| 2026-08-03 | $7.74 | $13.02 | 1,627,300 | $7.64 | 74,571 |
| 2026-07-31 | $7.59 | $12.77 | 1,638,800 | $7.64 | 66,482 |
| 2026-07-30 | $7.74 | $13.02 | 2,299,100 | $7.98 | 166,241 |
| 2026-07-29 | $7.53 | $12.67 | 2,141,200 | $7.78 | 144,071 |
| 2026-07-28 | $7.75 | $13.04 | 1,030,200 | $7.86 | 122,420 |
| 2026-07-27 | $7.83 | $13.17 | 1,174,300 | $7.92 | 94,296 |
| 2026-07-24 | $7.81 | $13.14 | 1,135,400 | $7.63 | 80,727 |
| 2026-07-23 | $7.61 | $12.80 | 1,782,400 | $7.79 | 112,092 |
| 2026-07-22 | $7.86 | $13.22 | 917,500 | $8.00 | 43,202 |
| 2026-07-21 | $7.97 | $13.41 | 1,053,300 | $7.95 | 69,808 |
| 2026-07-20 | $7.89 | $13.27 | 920,900 | $8.08 | 59,424 |
| 2026-07-17 | $8.16 | $13.73 | 845,800 | — | — |
| 2026-07-16 | $8.25 | $13.88 | 1,058,800 | — | — |
| 2026-07-15 | $8.08 | $13.59 | 797,200 | — | — |
| 2026-07-14 | $8.07 | $13.58 | 1,005,900 | — | — |
| 2026-07-13 | $7.99 | $13.44 | 885,500 | — | — |
| 2026-07-10 | $8.08 | $13.59 | 1,207,000 | — | — |
| 2026-07-09 | $7.92 | $13.32 | 942,800 | — | — |
| 2026-07-08 | $7.81 | $13.14 | 940,700 | — | — |
| 2026-07-07 | $7.83 | $13.17 | 903,900 | — | — |
| 2026-07-06 | $7.84 | $13.19 | 1,192,900 | — | — |
| 2026-07-02 | $8.07 | $13.58 | 1,222,200 | — | — |
| 2026-07-01 | $8.03 | $13.51 | 914,900 | — | — |
| 2026-06-30 | $8.14 | $13.69 | 1,176,800 | — | — |
| 2026-06-29 | $8.15 | $13.37 | 1,924,300 | — | — |
| 2026-06-26 | $8.25 | $13.54 | 1,899,700 | — | — |
| 2026-06-25 | $8.24 | $13.52 | 1,205,400 | — | — |
| 2026-06-24 | $8.32 | $13.65 | 1,214,300 | — | — |
| 2026-06-23 | $8.35 | $13.70 | 1,622,300 | — | — |
| 2026-06-22 | $8.29 | $13.60 | 1,354,400 | — | — |
| 2026-06-18 | $8.43 | $13.83 | 3,087,000 | — | — |
| 2026-06-17 | $8.20 | $13.46 | 1,522,000 | — | — |
| 2026-06-16 | $8.42 | $13.82 | 1,409,400 | — | — |
| 2026-06-15 | $8.23 | $13.51 | 1,423,200 | — | — |
| 2026-06-12 | $8.35 | $13.70 | 881,700 | — | — |
| 2026-06-11 | $8.25 | $13.54 | 1,471,000 | — | — |
| 2026-06-10 | $8.35 | $13.70 | 1,270,800 | — | — |
| 2026-06-09 | $8.35 | $13.70 | 1,531,000 | — | — |
| 2026-06-08 | $8.38 | $13.75 | 698,000 | — | — |
| 2026-06-05 | $8.57 | $14.06 | 759,700 | — | — |
| 2026-06-04 | $8.55 | $14.03 | 878,200 | — | — |
| 2026-06-03 | $8.28 | $13.59 | 983,400 | — | — |
| 2026-06-02 | $8.39 | $13.77 | 1,258,300 | — | — |
| 2026-06-01 | $8.34 | $13.69 | 765,600 | — | — |
| 2026-05-29 | $8.67 | $14.23 | 946,900 | — | — |
| 2026-05-28 | $8.64 | $14.18 | 556,700 | — | — |
| 2026-05-27 | $8.61 | $14.13 | 646,800 | — | — |
| 2026-05-26 | $8.53 | $14.00 | 899,100 | — | — |
| 2026-05-22 | $8.47 | $13.90 | 833,100 | — | — |
| 2026-05-21 | $8.73 | $14.33 | 1,083,900 | — | — |
| 2026-05-20 | $8.68 | $14.24 | 1,076,600 | — | — |
| 2026-05-19 | $8.99 | $14.75 | 730,500 | — | — |
| 2026-05-18 | $9.14 | $15.00 | 918,000 | — | — |
| 2026-05-15 | $9.04 | $14.83 | 1,400,200 | — | — |
| 2026-05-14 | $9.12 | $14.97 | 1,416,200 | — | — |
| 2026-05-13 | $9.02 | $14.80 | 1,039,900 | — | — |
| 2026-05-12 | $8.80 | $14.44 | 646,500 | — | — |
| 2026-05-11 | $8.79 | $14.42 | 604,500 | — | — |
| 2026-05-08 | $9.09 | $14.92 | 910,300 | — | — |
| 2026-05-07 | $9.04 | $14.83 | 715,500 | — | — |
| 2026-05-06 | $9.15 | $15.01 | 890,600 | — | — |
| 2026-05-05 | $9.12 | $14.97 | 787,200 | — | — |
| 2026-05-04 | $9.06 | $14.87 | 812,400 | — | — |
| 2026-05-01 | $9.29 | $15.24 | 676,800 | — | — |
| 2026-04-30 | $9.10 | $14.93 | 1,421,500 | — | — |
| 2026-04-29 | $8.97 | $14.72 | 777,000 | — | — |
| 2026-04-28 | $9.19 | $15.08 | 524,800 | — | — |
| 2026-04-27 | $9.12 | $14.97 | 439,000 | — | — |
| 2026-04-24 | $9.14 | $15.00 | 631,300 | — | — |
| 2026-04-23 | $9.07 | $14.88 | 670,800 | — | — |
| 2026-04-22 | $9.13 | $14.98 | 699,400 | — | — |
| 2026-04-21 | $9.13 | $14.98 | 822,900 | — | — |
| 2026-04-20 | $9.13 | $14.98 | 558,400 | — | — |
| 2026-04-17 | $9.13 | $14.98 | 728,600 | — | — |
| 2026-04-16 | $8.82 | $14.47 | 628,700 | — | — |
| 2026-04-15 | $8.94 | $14.67 | 405,500 | — | — |
| 2026-04-14 | $8.83 | $14.49 | 469,000 | — | — |
| 2026-04-13 | $8.80 | $14.44 | 520,000 | — | — |
| 2026-04-10 | $8.67 | $14.23 | 632,500 | — | — |
| 2026-04-09 | $8.64 | $14.18 | 660,600 | — | — |
| 2026-04-08 | $8.58 | $14.08 | 857,600 | — | — |
| 2026-04-07 | $8.35 | $13.70 | 597,200 | — | — |
| 2026-04-06 | $8.40 | $13.78 | 658,000 | — | — |
| 2026-04-02 | $8.45 | $13.87 | 874,300 | — | — |
| 2026-04-01 | $8.39 | $13.77 | 605,100 | — | — |
| 2026-03-31 | $8.49 | $13.93 | 927,900 | — | — |
| 2026-03-30 | $8.53 | $13.67 | 1,023,300 | — | — |
| 2026-03-27 | $8.35 | $13.38 | 710,900 | — | — |
| 2026-03-26 | $8.58 | $13.75 | 966,300 | — | — |
| 2026-03-25 | $8.55 | $13.70 | 803,800 | — | — |
| 2026-03-24 | $8.40 | $13.46 | 1,843,800 | — | — |
| 2026-03-23 | $8.77 | $14.05 | 1,584,100 | — | — |
| 2026-03-20 | $8.83 | $14.15 | 3,066,900 | — | — |
| 2026-03-19 | $9.13 | $14.63 | 1,541,400 | — | — |
| 2026-03-18 | $9.16 | $14.68 | 1,418,200 | — | — |
| 2026-03-17 | $9.11 | $14.60 | 1,272,500 | — | — |
| 2026-03-16 | $8.97 | $14.37 | 1,061,300 | — | — |
| 2026-03-13 | $8.90 | $14.26 | 1,113,100 | — | — |
| 2026-03-12 | $9.01 | $14.44 | 1,306,700 | — | — |
| 2026-03-11 | $9.08 | $14.55 | 907,100 | — | — |
| 2026-03-10 | $9.11 | $14.60 | 1,233,800 | — | — |
| 2026-03-09 | $9.31 | $14.92 | 1,387,000 | — | — |
| 2026-03-06 | $9.34 | $14.97 | 1,088,300 | — | — |
| 2026-03-05 | $9.47 | $15.18 | 1,678,000 | — | — |
| 2026-03-04 | $9.49 | $15.21 | 1,287,300 | — | — |
| 2026-03-03 | $9.42 | $15.10 | 1,238,800 | — | — |
| 2026-03-02 | $9.46 | $15.16 | 1,454,600 | — | — |
| 2026-02-27 | $9.13 | $14.63 | 1,353,300 | — | — |
| 2026-02-26 | $9.25 | $14.82 | 1,342,900 | — | — |
| 2026-02-25 | $9.03 | $14.47 | 1,092,600 | — | — |
| 2026-02-24 | $8.83 | $14.15 | 1,419,100 | — | — |
| 2026-02-23 | $8.99 | $14.41 | 1,754,700 | — | — |
| 2026-02-20 | $9.12 | $14.61 | 1,282,700 | — | — |
| 2026-02-19 | $8.88 | $14.23 | 1,156,000 | — | — |
| 2026-02-18 | $8.68 | $13.91 | 1,060,200 | — | — |
| 2026-02-17 | $8.88 | $14.23 | 2,042,300 | — | — |
| 2026-02-13 | $8.85 | $14.18 | 2,069,000 | — | — |
| 2026-02-12 | $8.71 | $13.96 | 4,779,900 | — | — |
| 2026-02-11 | $10.15 | $16.27 | 838,000 | — | — |
| 2026-02-10 | $10.25 | $16.43 | 667,800 | — | — |
| 2026-02-09 | $10.16 | $16.28 | 660,900 | — | — |
| 2026-02-06 | $10.18 | $16.31 | 585,500 | — | — |
| 2026-02-05 | $10.26 | $16.44 | 1,057,200 | — | — |
| 2026-02-04 | $10.58 | $16.95 | 952,500 | — | — |
| 2026-02-03 | $10.41 | $16.68 | 913,800 | — | — |
| 2026-02-02 | $10.37 | $16.62 | 678,700 | — | — |
| 2026-01-30 | $10.26 | $16.44 | 904,900 | — | — |
| 2026-01-29 | $10.42 | $16.70 | 540,200 | — | — |
| 2026-01-28 | $10.25 | $16.43 | 533,600 | — | — |
| 2026-01-27 | $10.28 | $16.47 | 376,400 | — | — |
| 2026-01-26 | $10.17 | $16.30 | 341,500 | — | — |
| 2026-01-23 | $10.09 | $16.17 | 460,300 | — | — |
| 2026-01-22 | $10.24 | $16.41 | 696,400 | — | — |
| 2026-01-21 | $10.34 | $16.57 | 482,300 | — | — |
| 2026-01-20 | $10.22 | $16.38 | 640,700 | — | — |
| 2026-01-16 | $10.29 | $16.49 | 511,100 | — | — |
| 2026-01-15 | $10.25 | $16.43 | 572,400 | — | — |
| 2026-01-14 | $10.04 | $16.09 | 417,300 | — | — |
| 2026-01-13 | $9.88 | $15.83 | 520,100 | — | — |
| 2026-01-12 | $10.02 | $16.06 | 897,300 | — | — |
| 2026-01-09 | $9.91 | $15.88 | 717,000 | — | — |
| 2026-01-08 | $9.86 | $15.80 | 774,800 | — | — |
| 2026-01-07 | $9.74 | $15.61 | 1,020,000 | — | — |
| 2026-01-06 | $9.94 | $15.93 | 940,200 | — | — |
| 2026-01-05 | $10.01 | $16.04 | 750,300 | — | — |
| 2026-01-02 | $10.11 | $16.20 | 515,400 | — | — |