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
- 2023-10-06 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 | — | — | — | $8.17 | 1,728 |
| 2026-09-03 | — | — | — | $7.97 | 1,942 |
| 2026-09-02 | — | — | — | $7.26 | 2,649 |
| 2026-09-01 | — | — | — | $9.29 | 4,415 |
| 2026-08-31 | — | — | — | $9.35 | 5,246 |
| 2026-08-28 | — | — | — | $10.28 | 2,153 |
| 2026-08-27 | $9.99 | $9.99 | 72,600 | $10.51 | 3,549 |
| 2026-08-26 | $10.27 | $10.27 | 69,500 | $10.78 | 6,623 |
| 2026-08-25 | $11.26 | $11.26 | 73,500 | $11.05 | 3,464 |
| 2026-08-24 | $10.81 | $10.81 | 67,200 | $10.58 | 1,825 |
| 2026-08-21 | $10.64 | $10.64 | 86,900 | $10.78 | 7,136 |
| 2026-08-20 | $10.65 | $10.65 | 55,200 | $10.77 | 1,602 |
| 2026-08-19 | $10.94 | $10.94 | 72,000 | $10.96 | 2,456 |
| 2026-08-18 | $10.53 | $10.53 | 56,500 | $10.43 | 2,807 |
| 2026-08-17 | $10.16 | $10.16 | 86,100 | $10.28 | 838 |
| 2026-08-14 | $9.86 | $9.86 | 59,300 | $10.29 | 1,218 |
| 2026-08-13 | $10.24 | $10.24 | 76,300 | $9.88 | 4,869 |
| 2026-08-12 | $10.00 | $10.00 | 44,900 | $9.84 | 2,171 |
| 2026-08-11 | $9.96 | $9.96 | 47,100 | $9.42 | 1,151 |
| 2026-08-10 | $9.50 | $9.50 | 44,200 | $9.50 | 625 |
| 2026-08-07 | $10.07 | $10.07 | 104,900 | $9.98 | 2,044 |
| 2026-08-06 | $9.83 | $9.83 | 93,200 | $9.64 | 718 |
| 2026-08-05 | $9.60 | $9.60 | 211,400 | $9.59 | 5,898 |
| 2026-08-04 | $9.43 | $9.43 | 146,700 | $10.12 | 6,615 |
| 2026-08-03 | $10.01 | $10.01 | 178,000 | $10.18 | 3,205 |
| 2026-07-31 | $9.94 | $9.94 | 160,200 | $9.92 | 2,999 |
| 2026-07-30 | $9.91 | $9.91 | 97,600 | $10.62 | 4,335 |
| 2026-07-29 | $10.27 | $10.27 | 112,800 | $10.92 | 4,898 |
| 2026-07-28 | $10.50 | $10.50 | 78,800 | $10.88 | 3,183 |
| 2026-07-27 | $10.46 | $10.46 | 57,700 | $10.54 | 3,145 |
| 2026-07-24 | $10.49 | $10.49 | 84,300 | $10.58 | 1,978 |
| 2026-07-23 | $10.54 | $10.54 | 93,600 | $10.77 | 4,443 |
| 2026-07-22 | $10.48 | $10.48 | 143,900 | $10.33 | 5,704 |
| 2026-07-21 | $10.53 | $10.53 | 125,100 | $10.84 | 4,889 |
| 2026-07-20 | $10.83 | $10.83 | 177,600 | $10.99 | 7,646 |
| 2026-07-17 | $11.10 | $11.10 | 290,800 | — | — |
| 2026-07-16 | $12.24 | $12.24 | 133,300 | — | — |
| 2026-07-15 | $12.53 | $12.53 | 256,500 | — | — |
| 2026-07-14 | $10.72 | $10.72 | 181,000 | — | — |
| 2026-07-13 | $13.07 | $13.07 | 122,200 | — | — |
| 2026-07-10 | $14.73 | $14.73 | 173,800 | — | — |
| 2026-07-09 | $15.34 | $15.34 | 124,400 | — | — |
| 2026-07-08 | $17.71 | $17.71 | 69,600 | — | — |
| 2026-07-07 | $18.78 | $18.78 | 148,000 | — | — |
| 2026-07-06 | $19.82 | $19.82 | 101,900 | — | — |
| 2026-07-02 | $19.23 | $19.23 | 138,500 | — | — |
| 2026-07-01 | $19.70 | $19.70 | 320,500 | — | — |
| 2026-06-30 | $17.92 | $17.92 | 114,300 | — | — |
| 2026-06-29 | $16.90 | $16.90 | 161,300 | — | — |
| 2026-06-26 | $16.03 | $16.03 | 1,781,500 | — | — |
| 2026-06-25 | $16.86 | $16.86 | 114,500 | — | — |
| 2026-06-24 | $17.31 | $17.31 | 178,900 | — | — |
| 2026-06-23 | $17.88 | $17.88 | 106,500 | — | — |
| 2026-06-22 | $16.26 | $16.26 | 53,700 | — | — |
| 2026-06-18 | $16.41 | $16.41 | 120,900 | — | — |
| 2026-06-17 | $15.86 | $15.86 | 66,900 | — | — |
| 2026-06-16 | $15.74 | $15.74 | 116,400 | — | — |
| 2026-06-15 | $14.82 | $14.82 | 47,300 | — | — |
| 2026-06-12 | $14.76 | $14.76 | 29,600 | — | — |
| 2026-06-11 | $14.18 | $14.18 | 34,000 | — | — |
| 2026-06-10 | $14.34 | $14.34 | 48,800 | — | — |
| 2026-06-09 | $14.65 | $14.65 | 48,000 | — | — |
| 2026-06-08 | $13.73 | $13.73 | 44,000 | — | — |
| 2026-06-05 | $14.68 | $14.68 | 62,300 | — | — |
| 2026-06-04 | $15.22 | $15.22 | 57,700 | — | — |
| 2026-06-03 | $14.08 | $14.08 | 56,900 | — | — |
| 2026-06-02 | $15.39 | $15.39 | 35,600 | — | — |
| 2026-06-01 | $14.91 | $14.91 | 62,800 | — | — |
| 2026-05-29 | $15.50 | $15.50 | 96,300 | — | — |
| 2026-05-28 | $14.91 | $14.91 | 90,300 | — | — |
| 2026-05-27 | $14.73 | $14.73 | 62,200 | — | — |
| 2026-05-26 | $15.49 | $15.49 | 169,500 | — | — |
| 2026-05-22 | $16.56 | $16.56 | 272,700 | — | — |
| 2026-05-21 | $19.10 | $19.10 | 213,100 | — | — |
| 2026-05-20 | $13.98 | $13.98 | 83,500 | — | — |
| 2026-05-19 | $13.28 | $13.28 | 132,100 | — | — |
| 2026-05-18 | $11.15 | $11.15 | 54,500 | — | — |
| 2026-05-15 | $10.55 | $10.55 | 75,200 | — | — |
| 2026-05-14 | $11.31 | $11.31 | 55,100 | — | — |
| 2026-05-13 | $9.86 | $9.86 | 61,500 | — | — |
| 2026-05-12 | $10.85 | $10.85 | 85,800 | — | — |
| 2026-05-11 | $10.78 | $10.78 | 66,600 | — | — |
| 2026-05-08 | $11.65 | $11.65 | 50,200 | — | — |
| 2026-05-07 | $12.48 | $12.48 | 65,600 | — | — |
| 2026-05-06 | $12.00 | $12.00 | 66,500 | — | — |
| 2026-05-05 | $13.16 | $13.16 | 57,500 | — | — |
| 2026-05-04 | $13.58 | $13.58 | 72,000 | — | — |
| 2026-05-01 | $16.19 | $16.19 | 45,200 | — | — |
| 2026-04-30 | $16.92 | $16.92 | 56,100 | — | — |
| 2026-04-29 | $16.52 | $16.52 | 59,800 | — | — |
| 2026-04-28 | $17.74 | $17.74 | 72,600 | — | — |
| 2026-04-27 | $17.04 | $17.04 | 58,900 | — | — |
| 2026-04-24 | $15.37 | $15.37 | 54,600 | — | — |
| 2026-04-23 | $15.69 | $15.69 | 86,400 | — | — |
| 2026-04-22 | $15.50 | $15.50 | 150,700 | — | — |
| 2026-04-21 | $13.82 | $13.82 | 59,800 | — | — |
| 2026-04-20 | $13.45 | $13.45 | 108,700 | — | — |
| 2026-04-17 | $13.57 | $13.57 | 81,500 | — | — |
| 2026-04-16 | $12.05 | $12.05 | 117,900 | — | — |
| 2026-04-15 | $10.80 | $10.80 | 68,200 | — | — |
| 2026-04-14 | $11.83 | $11.83 | 55,000 | — | — |
| 2026-04-13 | $12.69 | $12.69 | 74,000 | — | — |
| 2026-04-10 | $12.18 | $12.18 | 73,300 | — | — |
| 2026-04-09 | $10.82 | $10.82 | 48,800 | — | — |
| 2026-04-08 | $11.21 | $11.21 | 81,900 | — | — |
| 2026-04-07 | $11.89 | $11.89 | 65,400 | — | — |
| 2026-04-06 | $12.18 | $12.18 | 70,400 | — | — |
| 2026-04-02 | $11.28 | $11.28 | 142,400 | — | — |
| 2026-04-01 | $12.15 | $12.15 | 183,000 | — | — |
| 2026-03-31 | $14.10 | $14.10 | 415,100 | — | — |
| 2026-03-30 | $11.94 | $11.94 | 223,200 | — | — |
| 2026-03-27 | $9.63 | $9.63 | 123,800 | — | — |
| 2026-03-26 | $8.72 | $8.72 | 166,200 | — | — |
| 2026-03-25 | $7.68 | $7.68 | 71,500 | — | — |
| 2026-03-24 | $6.47 | $6.47 | 54,700 | — | — |
| 2026-03-23 | $6.74 | $6.74 | 73,700 | — | — |
| 2026-03-20 | $7.23 | $7.23 | 322,100 | — | — |
| 2026-03-19 | $6.12 | $6.12 | 144,600 | — | — |
| 2026-03-18 | $6.68 | $6.68 | 116,500 | — | — |
| 2026-03-17 | $7.88 | $7.88 | 137,500 | — | — |
| 2026-03-16 | $7.47 | $7.47 | 61,200 | — | — |
| 2026-03-13 | $6.80 | $6.80 | 28,800 | — | — |
| 2026-03-12 | $6.86 | $6.86 | 93,700 | — | — |
| 2026-03-11 | $6.34 | $6.34 | 63,800 | — | — |
| 2026-03-10 | $6.24 | $6.24 | 67,800 | — | — |
| 2026-03-09 | $6.26 | $6.26 | 56,100 | — | — |
| 2026-03-06 | $7.04 | $7.04 | 119,300 | — | — |
| 2026-03-05 | $7.46 | $7.46 | 130,300 | — | — |
| 2026-03-04 | $8.18 | $8.18 | 118,600 | — | — |
| 2026-03-03 | $7.42 | $7.42 | 110,900 | — | — |
| 2026-03-02 | $6.88 | $6.88 | 157,000 | — | — |
| 2026-02-27 | $6.48 | $6.48 | 108,200 | — | — |
| 2026-02-26 | $6.00 | $6.00 | 104,100 | — | — |
| 2026-02-25 | $5.66 | $5.66 | 97,400 | — | — |
| 2026-02-24 | $4.98 | $4.98 | 85,000 | — | — |
| 2026-02-23 | $4.63 | $4.63 | 80,200 | — | — |
| 2026-02-20 | $4.23 | $4.23 | 97,800 | — | — |
| 2026-02-19 | $4.47 | $4.47 | 96,700 | — | — |
| 2026-02-18 | $4.02 | $4.02 | 156,500 | — | — |
| 2026-02-17 | $4.34 | $4.34 | 148,200 | — | — |
| 2026-02-13 | $4.60 | $4.60 | 162,500 | — | — |
| 2026-02-12 | $3.91 | $3.91 | 130,400 | — | — |
| 2026-02-11 | $4.16 | $4.16 | 117,000 | — | — |
| 2026-02-10 | $4.55 | $4.55 | 130,900 | — | — |
| 2026-02-09 | $5.40 | $5.40 | 104,900 | — | — |
| 2026-02-06 | $5.44 | $5.44 | 106,400 | — | — |
| 2026-02-05 | $5.05 | $5.05 | 139,100 | — | — |
| 2026-02-04 | $5.97 | $5.97 | 84,300 | — | — |
| 2026-02-03 | $5.94 | $5.94 | 56,900 | — | — |
| 2026-02-02 | $6.00 | $6.00 | 111,600 | — | — |
| 2026-01-30 | $5.97 | $5.97 | 383,300 | — | — |
| 2026-01-29 | $5.31 | $5.31 | 115,900 | — | — |
| 2026-01-28 | $5.41 | $5.41 | 256,900 | — | — |
| 2026-01-27 | $6.70 | $6.70 | 153,500 | — | — |
| 2026-01-26 | $5.87 | $5.87 | 125,100 | — | — |
| 2026-01-23 | $6.89 | $6.89 | 201,700 | — | — |
| 2026-01-22 | $6.03 | $6.03 | 130,300 | — | — |
| 2026-01-21 | $6.06 | $6.06 | 206,500 | — | — |
| 2026-01-20 | $6.38 | $6.38 | 153,000 | — | — |
| 2026-01-16 | $6.64 | $6.64 | 104,000 | — | — |
| 2026-01-15 | $6.79 | $6.79 | 226,700 | — | — |
| 2026-01-14 | $8.60 | $8.60 | 168,400 | — | — |
| 2026-01-13 | $9.16 | $9.16 | 48,500 | — | — |
| 2026-01-12 | $9.78 | $9.78 | 100,300 | — | — |
| 2026-01-09 | $11.37 | $11.37 | 200,900 | — | — |
| 2026-01-08 | $12.91 | $12.91 | 66,900 | — | — |
| 2026-01-07 | $13.11 | $13.11 | 64,800 | — | — |
| 2026-01-06 | $14.04 | $14.04 | 70,500 | — | — |
| 2026-01-05 | $13.76 | $13.76 | 96,400 | — | — |
| 2026-01-02 | $14.25 | $14.25 | 73,200 | — | — |