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
- 2017-11-07 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $9.31 | 4 |
| 2026-08-27 | $9.53 | $11.80 | 700 | — | — |
| 2026-08-26 | $9.80 | $12.13 | 0 | — | — |
| 2026-08-25 | $9.80 | $12.13 | 0 | — | — |
| 2026-08-24 | $9.80 | $12.13 | 0 | — | — |
| 2026-08-21 | $9.80 | $12.13 | 0 | — | — |
| 2026-08-20 | $9.80 | $12.13 | 2,000 | — | — |
| 2026-08-19 | $9.80 | $12.13 | 0 | — | — |
| 2026-08-18 | $9.80 | $12.13 | 800 | $9.95 | 110 |
| 2026-08-17 | $9.20 | $11.38 | 1,100 | $9.87 | 86 |
| 2026-08-14 | $9.25 | $11.45 | 1,700 | $9.18 | 104 |
| 2026-08-13 | $8.48 | $10.49 | 4,200 | $8.10 | 124 |
| 2026-08-12 | $7.54 | $9.33 | 3,500 | — | — |
| 2026-08-11 | $6.91 | $8.55 | 2,400 | — | — |
| 2026-08-10 | $7.50 | $9.28 | 700 | — | — |
| 2026-08-07 | $8.20 | $10.15 | 0 | — | — |
| 2026-08-06 | $8.20 | $10.15 | 1,400 | — | — |
| 2026-08-05 | $8.29 | $10.26 | 32,400 | $8.61 | 100 |
| 2026-08-04 | $8.00 | $9.90 | 700 | — | — |
| 2026-08-03 | $8.00 | $9.90 | 1,700 | $8.33 | 100 |
| 2026-07-31 | $8.05 | $9.96 | 800 | — | — |
| 2026-07-30 | $7.77 | $9.62 | 1,300 | — | — |
| 2026-07-29 | $8.66 | $10.72 | 400 | $8.66 | 100 |
| 2026-07-28 | $8.06 | $9.97 | 200 | — | — |
| 2026-07-27 | $8.79 | $10.88 | 500 | $8.79 | 100 |
| 2026-07-24 | $8.12 | $10.05 | 0 | — | — |
| 2026-07-23 | $8.12 | $10.05 | 1,900 | — | — |
| 2026-07-22 | $7.60 | $9.40 | 1,800 | — | — |
| 2026-07-21 | $8.49 | $10.51 | 1,600 | — | — |
| 2026-07-20 | $9.69 | $11.99 | 100 | — | — |
| 2026-07-17 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-16 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-15 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-14 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-13 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-10 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-09 | $10.04 | $12.42 | 0 | — | — |
| 2026-07-08 | $10.04 | $12.42 | 500 | — | — |
| 2026-07-07 | $10.07 | $12.46 | 0 | — | — |
| 2026-07-06 | $10.07 | $12.46 | 500 | — | — |
| 2026-07-02 | $9.64 | $11.93 | 100 | — | — |
| 2026-07-01 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-30 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-29 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-26 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-25 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-24 | $10.50 | $12.99 | 0 | — | — |
| 2026-06-23 | $10.50 | $12.99 | 300 | — | — |
| 2026-06-22 | $10.29 | $12.73 | 700 | — | — |
| 2026-06-18 | $10.38 | $12.84 | 900 | — | — |
| 2026-06-17 | $10.85 | $13.43 | 0 | — | — |
| 2026-06-16 | $10.85 | $13.43 | 600 | — | — |
| 2026-06-15 | $10.81 | $13.38 | 0 | — | — |
| 2026-06-12 | $10.81 | $13.38 | 0 | — | — |
| 2026-06-11 | $10.81 | $13.38 | 0 | — | — |
| 2026-06-10 | $10.81 | $13.38 | 0 | — | — |
| 2026-06-09 | $10.81 | $13.38 | 0 | — | — |
| 2026-06-08 | $10.81 | $13.38 | 600 | — | — |
| 2026-06-05 | $10.25 | $12.68 | 0 | — | — |
| 2026-06-04 | $10.25 | $12.68 | 600 | — | — |
| 2026-06-03 | $11.00 | $13.61 | 0 | — | — |
| 2026-06-02 | $11.00 | $13.61 | 600 | — | — |
| 2026-06-01 | $10.91 | $13.50 | 1,000 | — | — |
| 2026-05-29 | $10.91 | $13.50 | 0 | — | — |
| 2026-05-28 | $10.91 | $13.50 | 200 | — | — |
| 2026-05-27 | $10.11 | $12.51 | 400 | — | — |
| 2026-05-26 | $10.79 | $13.35 | 100 | — | — |
| 2026-05-22 | $10.00 | $12.37 | 200 | — | — |
| 2026-05-21 | $11.00 | $13.61 | 200 | — | — |
| 2026-05-20 | $10.31 | $12.75 | 0 | — | — |
| 2026-05-19 | $10.31 | $12.75 | 0 | — | — |
| 2026-05-18 | $10.31 | $12.75 | 0 | — | — |
| 2026-05-15 | $10.31 | $12.75 | 0 | — | — |
| 2026-05-14 | $10.31 | $12.75 | 1,700 | — | — |
| 2026-05-13 | $9.50 | $11.76 | 800 | — | — |
| 2026-05-12 | $10.30 | $12.75 | 0 | — | — |
| 2026-05-11 | $10.30 | $12.75 | 400 | — | — |
| 2026-05-08 | $10.50 | $12.99 | 0 | — | — |
| 2026-05-07 | $10.50 | $12.99 | 0 | — | — |
| 2026-05-06 | $10.50 | $12.99 | 0 | — | — |
| 2026-05-05 | $10.50 | $12.99 | 1,500 | — | — |
| 2026-05-04 | $10.50 | $12.99 | 1,200 | — | — |
| 2026-05-01 | $10.42 | $12.89 | 200 | — | — |
| 2026-04-30 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-29 | $11.00 | $13.61 | 600 | — | — |
| 2026-04-28 | $10.21 | $12.63 | 400 | — | — |
| 2026-04-27 | $10.47 | $12.96 | 100 | — | — |
| 2026-04-24 | $9.58 | $11.85 | 700 | — | — |
| 2026-04-23 | $10.51 | $13.01 | 0 | — | — |
| 2026-04-22 | $10.51 | $13.01 | 300 | — | — |
| 2026-04-21 | $10.65 | $13.18 | 0 | — | — |
| 2026-04-20 | $10.65 | $13.18 | 0 | — | — |
| 2026-04-17 | $10.65 | $13.18 | 400 | — | — |
| 2026-04-16 | $10.15 | $12.56 | 300 | — | — |
| 2026-04-15 | $10.15 | $12.56 | 2,300 | — | — |
| 2026-04-14 | $10.99 | $13.60 | 1,800 | — | — |
| 2026-04-13 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-10 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-09 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-08 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-07 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-06 | $11.00 | $13.61 | 0 | — | — |
| 2026-04-02 | $11.00 | $13.61 | 1,200 | — | — |
| 2026-04-01 | $10.72 | $13.27 | 0 | — | — |
| 2026-03-31 | $10.72 | $13.27 | 1,500 | — | — |
| 2026-03-30 | $10.69 | $13.23 | 2,500 | — | — |
| 2026-03-27 | $10.79 | $13.35 | 300 | — | — |
| 2026-03-26 | $10.79 | $13.35 | 0 | — | — |
| 2026-03-25 | $10.79 | $13.35 | 1,900 | — | — |
| 2026-03-24 | $10.57 | $13.08 | 5,700 | — | — |
| 2026-03-23 | $10.94 | $13.54 | 5,500 | — | — |
| 2026-03-20 | $9.80 | $12.13 | 0 | — | — |
| 2026-03-19 | $9.80 | $12.13 | 0 | — | — |
| 2026-03-18 | $9.80 | $12.13 | 500 | — | — |
| 2026-03-17 | $10.22 | $12.65 | 800 | — | — |
| 2026-03-16 | $10.25 | $12.68 | 0 | — | — |
| 2026-03-13 | $10.25 | $12.68 | 1,000 | — | — |
| 2026-03-12 | $9.64 | $11.93 | 0 | — | — |
| 2026-03-11 | $9.64 | $11.93 | 300 | — | — |
| 2026-03-10 | $9.90 | $12.24 | 0 | — | — |
| 2026-03-09 | $9.90 | $12.24 | 2,500 | — | — |
| 2026-03-06 | $9.69 | $11.99 | 600 | — | — |
| 2026-03-05 | $9.25 | $11.45 | 0 | — | — |
| 2026-03-04 | $9.25 | $11.45 | 0 | — | — |
| 2026-03-03 | $9.25 | $11.45 | 4,100 | — | — |
| 2026-03-02 | $10.30 | $12.75 | 2,300 | — | — |
| 2026-02-27 | $10.10 | $12.50 | 0 | — | — |
| 2026-02-26 | $10.10 | $12.50 | 4,500 | — | — |
| 2026-02-25 | $10.24 | $12.67 | 2,400 | — | — |
| 2026-02-24 | $10.00 | $12.37 | 4,900 | — | — |
| 2026-02-23 | $9.95 | $12.31 | 24,800 | — | — |
| 2026-02-20 | $10.00 | $12.37 | 28,700 | — | — |
| 2026-02-19 | $10.48 | $12.97 | 0 | — | — |
| 2026-02-18 | $10.48 | $12.97 | 0 | — | — |
| 2026-02-17 | $10.48 | $12.97 | 2,700 | — | — |
| 2026-02-13 | $10.19 | $12.60 | 6,900 | — | — |
| 2026-02-12 | $10.04 | $12.42 | 0 | — | — |
| 2026-02-11 | $10.04 | $12.42 | 3,400 | — | — |
| 2026-02-10 | $9.90 | $12.25 | 4,400 | — | — |
| 2026-02-09 | $10.05 | $12.43 | 11,600 | — | — |
| 2026-02-06 | $9.02 | $11.16 | 24,500 | — | — |
| 2026-02-05 | $9.10 | $11.26 | 28,000 | — | — |
| 2026-02-04 | $9.44 | $11.68 | 13,600 | — | — |
| 2026-02-03 | $8.77 | $10.85 | 42,800 | — | — |
| 2026-02-02 | $9.32 | $11.53 | 82,100 | — | — |
| 2026-01-30 | $9.15 | $11.32 | 82,600 | — | — |
| 2026-01-29 | $9.13 | $11.30 | 900 | — | — |
| 2026-01-28 | $9.80 | $12.13 | 500 | — | — |
| 2026-01-27 | $10.05 | $12.43 | 10,700 | — | — |
| 2026-01-26 | $9.95 | $12.31 | 1,200 | — | — |
| 2026-01-23 | $10.29 | $12.73 | 12,700 | — | — |
| 2026-01-22 | $10.00 | $12.37 | 409,200 | — | — |
| 2026-01-21 | $7.68 | $9.50 | 9,500 | — | — |
| 2026-01-20 | $11.00 | $13.61 | 1,500 | — | — |
| 2026-01-16 | $11.31 | $14.00 | 600 | — | — |
| 2026-01-15 | $12.07 | $14.94 | 0 | — | — |
| 2026-01-14 | $12.07 | $14.94 | 0 | — | — |
| 2026-01-13 | $12.07 | $14.94 | 0 | — | — |
| 2026-01-12 | $12.07 | $14.94 | 0 | — | — |
| 2026-01-09 | $12.07 | $14.94 | 0 | — | — |
| 2026-01-08 | $12.07 | $14.94 | 900 | — | — |
| 2026-01-07 | $11.77 | $14.56 | 400 | — | — |
| 2026-01-06 | $12.00 | $14.85 | 1,600 | — | — |
| 2026-01-05 | $11.99 | $14.83 | 500 | — | — |
| 2026-01-02 | $11.69 | $14.47 | 1,600 | — | — |