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
- 2025-09-30 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 | — | — | — | $8.04 | 3,307 |
| 2026-09-03 | — | — | — | $7.69 | 4,560 |
| 2026-09-02 | — | — | — | $7.72 | 2,036 |
| 2026-09-01 | — | — | — | $8.18 | 2,934 |
| 2026-08-31 | — | — | — | $7.39 | 11,008 |
| 2026-08-28 | — | — | — | $7.15 | 3,277 |
| 2026-08-27 | $7.16 | $7.16 | 205,100 | $7.11 | 2,285 |
| 2026-08-26 | $6.95 | $6.95 | 160,200 | $7.24 | 3,040 |
| 2026-08-25 | $7.14 | $7.14 | 177,300 | $7.08 | 3,606 |
| 2026-08-24 | $7.03 | $7.03 | 168,700 | $7.08 | 2,311 |
| 2026-08-21 | $7.00 | $7.00 | 201,200 | $6.99 | 8,681 |
| 2026-08-20 | $6.94 | $6.94 | 177,100 | $7.19 | 2,132 |
| 2026-08-19 | $7.13 | $7.13 | 210,400 | $7.71 | 2,570 |
| 2026-08-18 | $7.62 | $7.62 | 211,500 | $7.83 | 4,144 |
| 2026-08-17 | $7.77 | $7.77 | 232,500 | $8.16 | 4,261 |
| 2026-08-14 | $8.13 | $8.13 | 162,300 | $8.59 | 1,023 |
| 2026-08-13 | $8.46 | $8.46 | 140,000 | $8.16 | 5,546 |
| 2026-08-12 | $8.18 | $8.18 | 212,200 | $9.12 | 2,045 |
| 2026-08-11 | $9.19 | $9.19 | 73,600 | $8.85 | 864 |
| 2026-08-10 | $8.72 | $8.72 | 248,200 | $9.76 | 5,787 |
| 2026-08-07 | $9.25 | $9.25 | 111,000 | $9.36 | 881 |
| 2026-08-06 | $9.13 | $9.13 | 98,500 | $9.00 | 215 |
| 2026-08-05 | $9.36 | $9.36 | 223,100 | $8.33 | 2,150 |
| 2026-08-04 | $8.15 | $8.15 | 264,100 | $9.21 | 4,526 |
| 2026-08-03 | $8.98 | $8.98 | 290,800 | $9.43 | 7,860 |
| 2026-07-31 | $10.09 | $10.09 | 354,300 | $10.65 | 12,450 |
| 2026-07-30 | $9.38 | $9.38 | 442,300 | $8.91 | 7,078 |
| 2026-07-29 | $8.04 | $8.04 | 285,500 | $8.80 | 3,059 |
| 2026-07-28 | $8.58 | $8.58 | 509,900 | $8.09 | 4,616 |
| 2026-07-27 | $7.53 | $7.53 | 399,800 | $6.32 | 7,304 |
| 2026-07-24 | $6.73 | $6.73 | 287,000 | $6.86 | 1,572 |
| 2026-07-23 | $6.96 | $6.96 | 612,100 | $8.24 | 5,885 |
| 2026-07-22 | $8.24 | $8.24 | 262,500 | $9.40 | 1,009 |
| 2026-07-21 | $9.19 | $9.19 | 447,700 | $8.85 | 7,690 |
| 2026-07-20 | $8.51 | $8.51 | 385,500 | $8.59 | 11,323 |
| 2026-07-17 | $8.30 | $8.30 | 394,200 | — | — |
| 2026-07-16 | $9.19 | $9.19 | 618,500 | — | — |
| 2026-07-15 | $11.00 | $11.00 | 666,200 | — | — |
| 2026-07-14 | $13.76 | $13.76 | 1,608,100 | — | — |
| 2026-07-13 | $11.00 | $11.00 | 6,212,000 | — | — |
| 2026-07-10 | $9.12 | $9.12 | 149,800 | — | — |
| 2026-07-09 | $9.24 | $9.24 | 293,900 | — | — |
| 2026-07-08 | $7.90 | $7.90 | 123,800 | — | — |
| 2026-07-07 | $8.25 | $8.25 | 488,000 | — | — |
| 2026-07-06 | $10.26 | $10.26 | 101,000 | — | — |
| 2026-07-02 | $10.21 | $10.21 | 69,700 | — | — |
| 2026-07-01 | $10.25 | $10.25 | 133,800 | — | — |
| 2026-06-30 | $10.26 | $10.26 | 2,634,100 | — | — |
| 2026-06-29 | $10.25 | $10.25 | 2,139,400 | — | — |
| 2026-06-26 | $10.26 | $10.26 | 234,800 | — | — |
| 2026-06-25 | $10.23 | $10.23 | 326,300 | — | — |
| 2026-06-24 | $10.28 | $10.28 | 364,900 | — | — |
| 2026-06-23 | $10.26 | $10.26 | 311,600 | — | — |
| 2026-06-22 | $10.28 | $10.28 | 702,700 | — | — |
| 2026-06-18 | $10.28 | $10.28 | 635,600 | — | — |
| 2026-06-17 | $10.31 | $10.31 | 4,245,100 | — | — |
| 2026-06-16 | $10.30 | $10.30 | 1,453,900 | — | — |
| 2026-06-15 | $10.33 | $10.33 | 111,400 | — | — |
| 2026-06-12 | $10.33 | $10.33 | 65,300 | — | — |
| 2026-06-11 | $10.33 | $10.33 | 267,700 | — | — |
| 2026-06-10 | $10.35 | $10.35 | 90,300 | — | — |
| 2026-06-09 | $10.32 | $10.32 | 117,100 | — | — |
| 2026-06-08 | $10.38 | $10.38 | 102,100 | — | — |
| 2026-06-05 | $10.45 | $10.45 | 76,400 | — | — |
| 2026-06-04 | $10.61 | $10.61 | 36,400 | — | — |
| 2026-06-03 | $10.64 | $10.64 | 323,300 | — | — |
| 2026-06-02 | $10.65 | $10.65 | 80,200 | — | — |
| 2026-06-01 | $10.70 | $10.70 | 63,500 | — | — |
| 2026-05-29 | $10.66 | $10.66 | 456,400 | — | — |
| 2026-05-28 | $10.57 | $10.57 | 21,400 | — | — |
| 2026-05-27 | $10.56 | $10.56 | 40,800 | — | — |
| 2026-05-26 | $10.61 | $10.61 | 190,900 | — | — |
| 2026-05-22 | $10.56 | $10.56 | 144,000 | — | — |
| 2026-05-21 | $10.53 | $10.53 | 54,200 | — | — |
| 2026-05-20 | $10.55 | $10.55 | 74,800 | — | — |
| 2026-05-19 | $10.50 | $10.50 | 78,000 | — | — |
| 2026-05-18 | $10.50 | $10.50 | 200,900 | — | — |
| 2026-05-15 | $10.52 | $10.52 | 125,800 | — | — |
| 2026-05-14 | $10.46 | $10.46 | 70,400 | — | — |
| 2026-05-13 | $10.45 | $10.45 | 122,200 | — | — |
| 2026-05-12 | $10.41 | $10.41 | 65,400 | — | — |
| 2026-05-11 | $10.52 | $10.52 | 195,900 | — | — |
| 2026-05-08 | $10.45 | $10.45 | 17,700 | — | — |
| 2026-05-07 | $10.45 | $10.45 | 37,900 | — | — |
| 2026-05-06 | $10.47 | $10.47 | 203,300 | — | — |
| 2026-05-05 | $10.40 | $10.40 | 161,600 | — | — |
| 2026-05-04 | $10.39 | $10.39 | 427,000 | — | — |
| 2026-05-01 | $10.36 | $10.36 | 71,000 | — | — |
| 2026-04-30 | $10.37 | $10.37 | 93,900 | — | — |
| 2026-04-29 | $10.38 | $10.38 | 297,500 | — | — |
| 2026-04-28 | $10.43 | $10.43 | 142,500 | — | — |
| 2026-04-27 | $10.49 | $10.49 | 173,300 | — | — |
| 2026-04-24 | $10.37 | $10.37 | 124,600 | — | — |
| 2026-04-23 | $10.43 | $10.43 | 396,600 | — | — |
| 2026-04-22 | $10.30 | $10.30 | 347,600 | — | — |
| 2026-04-21 | $10.35 | $10.35 | 104,600 | — | — |
| 2026-04-20 | $10.50 | $10.50 | 105,300 | — | — |
| 2026-04-17 | $10.46 | $10.46 | 160,400 | — | — |
| 2026-04-16 | $10.47 | $10.47 | 61,600 | — | — |
| 2026-04-15 | $10.51 | $10.51 | 726,700 | — | — |
| 2026-04-14 | $10.30 | $10.30 | 225,300 | — | — |
| 2026-04-13 | $10.22 | $10.22 | 235,000 | — | — |
| 2026-04-10 | $10.17 | $10.17 | 36,000 | — | — |
| 2026-04-09 | $10.15 | $10.15 | 146,000 | — | — |
| 2026-04-08 | $10.16 | $10.16 | 52,300 | — | — |
| 2026-04-07 | $10.15 | $10.15 | 482,100 | — | — |
| 2026-04-06 | $10.15 | $10.15 | 183,700 | — | — |
| 2026-04-02 | $10.16 | $10.16 | 53,300 | — | — |
| 2026-04-01 | $10.16 | $10.16 | 59,200 | — | — |
| 2026-03-31 | $10.16 | $10.16 | 66,700 | — | — |
| 2026-03-30 | $10.17 | $10.17 | 13,100 | — | — |
| 2026-03-27 | $10.16 | $10.16 | 260,800 | — | — |
| 2026-03-26 | $10.17 | $10.17 | 114,400 | — | — |
| 2026-03-25 | $10.20 | $10.20 | 135,700 | — | — |
| 2026-03-24 | $10.17 | $10.17 | 76,700 | — | — |
| 2026-03-23 | $10.17 | $10.17 | 68,900 | — | — |
| 2026-03-20 | $10.17 | $10.17 | 37,600 | — | — |
| 2026-03-19 | $10.18 | $10.18 | 181,200 | — | — |
| 2026-03-18 | $10.18 | $10.18 | 130,000 | — | — |
| 2026-03-17 | $10.24 | $10.24 | 57,500 | — | — |
| 2026-03-16 | $10.20 | $10.20 | 93,900 | — | — |
| 2026-03-13 | $10.17 | $10.17 | 133,600 | — | — |
| 2026-03-12 | $10.18 | $10.18 | 103,100 | — | — |
| 2026-03-11 | $10.20 | $10.20 | 20,400 | — | — |
| 2026-03-10 | $10.20 | $10.20 | 11,000 | — | — |
| 2026-03-09 | $10.20 | $10.20 | 29,800 | — | — |
| 2026-03-06 | $10.18 | $10.18 | 58,000 | — | — |
| 2026-03-05 | $10.22 | $10.22 | 35,900 | — | — |
| 2026-03-04 | $10.21 | $10.21 | 93,200 | — | — |
| 2026-03-03 | $10.28 | $10.28 | 348,300 | — | — |
| 2026-03-02 | $10.35 | $10.35 | 53,500 | — | — |
| 2026-02-27 | $10.44 | $10.44 | 67,800 | — | — |
| 2026-02-26 | $10.47 | $10.47 | 23,300 | — | — |
| 2026-02-25 | $10.48 | $10.48 | 58,700 | — | — |
| 2026-02-24 | $10.45 | $10.45 | 63,400 | — | — |
| 2026-02-23 | $10.46 | $10.46 | 45,700 | — | — |
| 2026-02-20 | $10.54 | $10.54 | 99,200 | — | — |
| 2026-02-19 | $10.59 | $10.59 | 10,500 | — | — |
| 2026-02-18 | $10.61 | $10.61 | 22,900 | — | — |
| 2026-02-17 | $10.61 | $10.61 | 79,200 | — | — |
| 2026-02-13 | $10.75 | $10.75 | 376,700 | — | — |
| 2026-02-12 | $10.67 | $10.67 | 91,800 | — | — |
| 2026-02-11 | $10.61 | $10.61 | 78,500 | — | — |
| 2026-02-10 | $10.56 | $10.56 | 90,800 | — | — |
| 2026-02-09 | $10.65 | $10.65 | 126,200 | — | — |
| 2026-02-06 | $10.63 | $10.63 | 104,300 | — | — |
| 2026-02-05 | $10.57 | $10.57 | 168,000 | — | — |
| 2026-02-04 | $10.61 | $10.61 | 384,600 | — | — |
| 2026-02-03 | $10.50 | $10.50 | 240,900 | — | — |
| 2026-02-02 | $10.60 | $10.60 | 405,300 | — | — |
| 2026-01-30 | $10.78 | $10.78 | 243,400 | — | — |
| 2026-01-29 | $10.93 | $10.93 | 320,400 | — | — |
| 2026-01-28 | $11.00 | $11.00 | 396,100 | — | — |
| 2026-01-27 | $11.00 | $11.00 | 583,200 | — | — |
| 2026-01-26 | $11.00 | $11.00 | 838,700 | — | — |
| 2026-01-23 | $11.44 | $11.44 | 845,900 | — | — |
| 2026-01-22 | $11.50 | $11.50 | 11,730,300 | — | — |
| 2026-01-21 | $10.13 | $10.13 | 14,500 | — | — |
| 2026-01-20 | $10.12 | $10.12 | 66,000 | — | — |
| 2026-01-16 | $10.12 | $10.12 | 208,300 | — | — |
| 2026-01-15 | $10.20 | $10.20 | 16,200 | — | — |
| 2026-01-14 | $10.25 | $10.25 | 81,600 | — | — |
| 2026-01-13 | $10.28 | $10.28 | 17,700 | — | — |
| 2026-01-12 | $10.25 | $10.25 | 20,600 | — | — |
| 2026-01-09 | $10.22 | $10.22 | 32,800 | — | — |
| 2026-01-08 | $10.17 | $10.17 | 0 | — | — |
| 2026-01-07 | $10.17 | $10.17 | 0 | — | — |
| 2026-01-06 | $10.17 | $10.17 | 1,500 | — | — |
| 2026-01-05 | $10.10 | $10.10 | 0 | — | — |
| 2026-01-02 | $10.10 | $10.10 | 104,000 | — | — |