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
- 2019-07-18 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 | — | — | — | $8.62 | 15,905 |
| 2026-09-03 | — | — | — | $8.55 | 24,680 |
| 2026-09-02 | — | — | — | $8.53 | 20,280 |
| 2026-09-01 | — | — | — | $8.90 | 13,664 |
| 2026-08-31 | — | — | — | $9.77 | 27,363 |
| 2026-08-28 | — | — | — | $9.80 | 12,365 |
| 2026-08-27 | $9.78 | $9.78 | 308,800 | $10.15 | 6,296 |
| 2026-08-26 | $10.40 | $10.40 | 424,100 | $10.06 | 6,191 |
| 2026-08-25 | $10.13 | $10.13 | 318,600 | $10.05 | 8,003 |
| 2026-08-24 | $9.88 | $9.88 | 278,000 | $9.90 | 9,532 |
| 2026-08-21 | $9.79 | $9.79 | 233,000 | $9.64 | 5,433 |
| 2026-08-20 | $9.52 | $9.52 | 206,100 | $9.70 | 6,098 |
| 2026-08-19 | $9.70 | $9.70 | 356,700 | $9.61 | 7,110 |
| 2026-08-18 | $9.36 | $9.36 | 284,600 | $9.60 | 8,800 |
| 2026-08-17 | $9.69 | $9.69 | 249,500 | $9.41 | 11,165 |
| 2026-08-14 | $9.41 | $9.41 | 381,300 | $9.78 | 8,842 |
| 2026-08-13 | $9.97 | $9.97 | 383,000 | $10.34 | 7,605 |
| 2026-08-12 | $10.29 | $10.29 | 282,400 | $10.09 | 14,951 |
| 2026-08-11 | $9.98 | $9.98 | 233,900 | $9.88 | 2,013 |
| 2026-08-10 | $10.01 | $10.01 | 330,500 | $9.91 | 4,495 |
| 2026-08-07 | $10.13 | $10.13 | 457,800 | $9.56 | 8,198 |
| 2026-08-06 | $9.68 | $9.68 | 298,400 | $9.54 | 13,063 |
| 2026-08-05 | $9.26 | $9.26 | 637,900 | $9.99 | 7,315 |
| 2026-08-04 | $10.07 | $10.07 | 219,800 | $10.11 | 3,525 |
| 2026-08-03 | $10.06 | $10.06 | 517,900 | $9.47 | 15,893 |
| 2026-07-31 | $9.53 | $9.53 | 333,700 | $9.76 | 16,258 |
| 2026-07-30 | $9.90 | $9.90 | 405,900 | $9.55 | 10,947 |
| 2026-07-29 | $9.41 | $9.41 | 539,200 | $9.66 | 17,156 |
| 2026-07-28 | $9.89 | $9.89 | 312,400 | $10.06 | 6,896 |
| 2026-07-27 | $10.12 | $10.12 | 190,700 | $10.03 | 7,727 |
| 2026-07-24 | $10.02 | $10.02 | 892,300 | $9.96 | 11,770 |
| 2026-07-23 | $10.04 | $10.04 | 450,700 | $10.53 | 5,212 |
| 2026-07-22 | $10.53 | $10.53 | 120,900 | $10.67 | 4,949 |
| 2026-07-21 | $10.73 | $10.73 | 164,500 | $10.78 | 5,524 |
| 2026-07-20 | $10.71 | $10.71 | 144,500 | $10.87 | 3,796 |
| 2026-07-17 | $10.79 | $10.79 | 269,200 | — | — |
| 2026-07-16 | $10.34 | $10.34 | 630,500 | — | — |
| 2026-07-15 | $11.02 | $11.02 | 347,100 | — | — |
| 2026-07-14 | $11.42 | $11.42 | 145,700 | — | — |
| 2026-07-13 | $11.41 | $11.41 | 201,600 | — | — |
| 2026-07-10 | $11.81 | $11.81 | 213,900 | — | — |
| 2026-07-09 | $11.61 | $11.61 | 486,800 | — | — |
| 2026-07-08 | $11.49 | $11.49 | 359,600 | — | — |
| 2026-07-07 | $11.56 | $11.56 | 200,900 | — | — |
| 2026-07-06 | $11.30 | $11.30 | 467,400 | — | — |
| 2026-07-02 | $12.50 | $12.50 | 404,500 | — | — |
| 2026-07-01 | $12.32 | $12.32 | 1,662,600 | — | — |
| 2026-06-30 | $13.00 | $13.00 | 1,347,800 | — | — |
| 2026-06-29 | $12.34 | $12.34 | 220,300 | — | — |
| 2026-06-26 | $12.21 | $12.21 | 146,100 | — | — |
| 2026-06-25 | $12.74 | $12.74 | 486,000 | — | — |
| 2026-06-24 | $11.01 | $11.01 | 528,200 | — | — |
| 2026-06-23 | $11.87 | $11.87 | 290,700 | — | — |
| 2026-06-22 | $12.63 | $12.63 | 240,100 | — | — |
| 2026-06-18 | $13.58 | $13.58 | 409,800 | — | — |
| 2026-06-17 | $13.09 | $13.09 | 175,600 | — | — |
| 2026-06-16 | $13.00 | $13.00 | 166,900 | — | — |
| 2026-06-15 | $13.00 | $13.00 | 203,600 | — | — |
| 2026-06-12 | $13.25 | $13.25 | 171,300 | — | — |
| 2026-06-11 | $13.00 | $13.00 | 258,500 | — | — |
| 2026-06-10 | $13.01 | $13.01 | 163,400 | — | — |
| 2026-06-09 | $13.05 | $13.05 | 354,400 | — | — |
| 2026-06-08 | $13.14 | $13.14 | 541,000 | — | — |
| 2026-06-05 | $12.30 | $12.30 | 425,900 | — | — |
| 2026-06-04 | $11.61 | $11.61 | 223,000 | — | — |
| 2026-06-03 | $11.33 | $11.33 | 267,100 | — | — |
| 2026-06-02 | $11.12 | $11.12 | 159,100 | — | — |
| 2026-06-01 | $11.30 | $11.30 | 165,700 | — | — |
| 2026-05-29 | $11.09 | $11.09 | 274,700 | — | — |
| 2026-05-28 | $11.55 | $11.55 | 381,300 | — | — |
| 2026-05-27 | $11.01 | $11.01 | 196,400 | — | — |
| 2026-05-26 | $10.78 | $10.78 | 570,600 | — | — |
| 2026-05-22 | $10.16 | $10.16 | 157,600 | — | — |
| 2026-05-21 | $10.09 | $10.09 | 125,500 | — | — |
| 2026-05-20 | $10.08 | $10.08 | 226,400 | — | — |
| 2026-05-19 | $10.27 | $10.27 | 510,400 | — | — |
| 2026-05-18 | $9.99 | $9.99 | 159,500 | — | — |
| 2026-05-15 | $9.70 | $9.70 | 336,900 | — | — |
| 2026-05-14 | $9.92 | $9.92 | 473,300 | — | — |
| 2026-05-13 | $9.04 | $9.04 | 338,000 | — | — |
| 2026-05-12 | $9.21 | $9.21 | 145,100 | — | — |
| 2026-05-11 | $9.35 | $9.35 | 103,200 | — | — |
| 2026-05-08 | $9.35 | $9.35 | 169,100 | — | — |
| 2026-05-07 | $9.84 | $9.84 | 219,600 | — | — |
| 2026-05-06 | $9.50 | $9.50 | 239,600 | — | — |
| 2026-05-05 | $9.72 | $9.72 | 105,900 | — | — |
| 2026-05-04 | $9.61 | $9.61 | 180,300 | — | — |
| 2026-05-01 | $9.61 | $9.61 | 151,000 | — | — |
| 2026-04-30 | $9.63 | $9.63 | 226,300 | — | — |
| 2026-04-29 | $9.62 | $9.62 | 300,500 | — | — |
| 2026-04-28 | $9.97 | $9.97 | 314,100 | — | — |
| 2026-04-27 | $10.54 | $10.54 | 524,800 | — | — |
| 2026-04-24 | $9.67 | $9.67 | 646,400 | — | — |
| 2026-04-23 | $9.37 | $9.37 | 877,400 | — | — |
| 2026-04-22 | $10.06 | $10.06 | 1,159,100 | — | — |
| 2026-04-21 | $8.68 | $8.68 | 147,200 | — | — |
| 2026-04-20 | $9.10 | $9.10 | 384,500 | — | — |
| 2026-04-17 | $8.31 | $8.31 | 101,400 | — | — |
| 2026-04-16 | $8.21 | $8.21 | 56,900 | — | — |
| 2026-04-15 | $8.39 | $8.39 | 86,500 | — | — |
| 2026-04-14 | $8.08 | $8.08 | 63,100 | — | — |
| 2026-04-13 | $8.16 | $8.16 | 87,000 | — | — |
| 2026-04-10 | $8.11 | $8.11 | 67,100 | — | — |
| 2026-04-09 | $8.23 | $8.23 | 53,800 | — | — |
| 2026-04-08 | $8.08 | $8.08 | 126,700 | — | — |
| 2026-04-07 | $8.35 | $8.35 | 58,600 | — | — |
| 2026-04-06 | $8.60 | $8.60 | 90,100 | — | — |
| 2026-04-02 | $8.53 | $8.53 | 149,800 | — | — |
| 2026-04-01 | $8.39 | $8.39 | 62,500 | — | — |
| 2026-03-31 | $8.16 | $8.16 | 130,400 | — | — |
| 2026-03-30 | $7.50 | $7.50 | 160,700 | — | — |
| 2026-03-27 | $7.88 | $7.88 | 160,000 | — | — |
| 2026-03-26 | $8.24 | $8.24 | 854,400 | — | — |
| 2026-03-25 | $8.49 | $8.49 | 894,100 | — | — |
| 2026-03-24 | $7.95 | $7.95 | 107,200 | — | — |
| 2026-03-23 | $8.00 | $8.00 | 156,600 | — | — |
| 2026-03-20 | $7.30 | $7.30 | 118,700 | — | — |
| 2026-03-19 | $7.71 | $7.71 | 168,900 | — | — |
| 2026-03-18 | $7.65 | $7.65 | 57,500 | — | — |
| 2026-03-17 | $7.60 | $7.60 | 44,300 | — | — |
| 2026-03-16 | $7.60 | $7.60 | 103,000 | — | — |
| 2026-03-13 | $7.50 | $7.50 | 84,000 | — | — |
| 2026-03-12 | $7.61 | $7.61 | 94,700 | — | — |
| 2026-03-11 | $8.15 | $8.15 | 105,900 | — | — |
| 2026-03-10 | $7.85 | $7.85 | 122,900 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 82,200 | — | — |
| 2026-03-06 | $8.54 | $8.54 | 169,800 | — | — |
| 2026-03-05 | $7.55 | $7.55 | 80,800 | — | — |
| 2026-03-04 | $7.84 | $7.84 | 66,600 | — | — |
| 2026-03-03 | $7.75 | $7.75 | 68,900 | — | — |
| 2026-03-02 | $7.82 | $7.82 | 82,800 | — | — |
| 2026-02-27 | $8.14 | $8.14 | 100,700 | — | — |
| 2026-02-26 | $8.48 | $8.48 | 782,800 | — | — |
| 2026-02-25 | $8.67 | $8.67 | 122,800 | — | — |
| 2026-02-24 | $8.70 | $8.70 | 106,500 | — | — |
| 2026-02-23 | $7.84 | $7.84 | 103,700 | — | — |
| 2026-02-20 | $7.74 | $7.74 | 159,600 | — | — |
| 2026-02-19 | $8.15 | $8.15 | 166,700 | — | — |
| 2026-02-18 | $7.55 | $7.55 | 67,300 | — | — |
| 2026-02-17 | $7.60 | $7.60 | 105,000 | — | — |
| 2026-02-13 | $7.65 | $7.65 | 202,400 | — | — |
| 2026-02-12 | $7.89 | $7.89 | 271,200 | — | — |
| 2026-02-11 | $8.45 | $8.45 | 159,400 | — | — |
| 2026-02-10 | $8.77 | $8.77 | 102,000 | — | — |
| 2026-02-09 | $9.05 | $9.05 | 88,000 | — | — |
| 2026-02-06 | $9.00 | $9.00 | 45,200 | — | — |
| 2026-02-05 | $8.72 | $8.72 | 105,800 | — | — |
| 2026-02-04 | $9.20 | $9.20 | 144,600 | — | — |
| 2026-02-03 | $8.96 | $8.96 | 253,400 | — | — |
| 2026-02-02 | $9.14 | $9.14 | 105,500 | — | — |
| 2026-01-30 | $9.20 | $9.20 | 279,100 | — | — |
| 2026-01-29 | $8.80 | $8.80 | 161,000 | — | — |
| 2026-01-28 | $8.80 | $8.80 | 213,300 | — | — |
| 2026-01-27 | $8.95 | $8.95 | 119,800 | — | — |
| 2026-01-26 | $9.11 | $9.11 | 183,400 | — | — |
| 2026-01-23 | $9.51 | $9.51 | 198,400 | — | — |
| 2026-01-22 | $9.23 | $9.23 | 144,900 | — | — |
| 2026-01-21 | $9.00 | $9.00 | 180,900 | — | — |
| 2026-01-20 | $8.80 | $8.80 | 385,400 | — | — |
| 2026-01-16 | $8.72 | $8.72 | 84,200 | — | — |
| 2026-01-15 | $9.01 | $9.01 | 103,900 | — | — |
| 2026-01-14 | $9.04 | $9.04 | 68,700 | — | — |
| 2026-01-13 | $9.00 | $9.00 | 76,700 | — | — |
| 2026-01-12 | $9.02 | $9.02 | 326,100 | — | — |
| 2026-01-09 | $8.82 | $8.82 | 109,200 | — | — |
| 2026-01-08 | $8.97 | $8.97 | 135,900 | — | — |
| 2026-01-07 | $8.97 | $8.97 | 126,400 | — | — |
| 2026-01-06 | $9.00 | $9.00 | 257,500 | — | — |
| 2026-01-05 | $8.85 | $8.85 | 198,600 | — | — |
| 2026-01-02 | $8.97 | $8.97 | 117,500 | — | — |