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
- 2016-04-28 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 | — | — | — | $8.94 | 2,096 |
| 2026-09-03 | — | — | — | $8.94 | 2,035 |
| 2026-09-02 | — | — | — | $8.99 | 1,777 |
| 2026-09-01 | — | — | — | $9.20 | 1,697 |
| 2026-08-31 | — | — | — | $9.12 | 10,424 |
| 2026-08-28 | — | — | — | $9.13 | 3,683 |
| 2026-08-27 | $9.17 | $12.07 | 84,200 | $9.34 | 3,531 |
| 2026-08-26 | $9.28 | $12.22 | 63,000 | $9.35 | 3,217 |
| 2026-08-25 | $9.37 | $12.33 | 118,900 | $9.43 | 6,997 |
| 2026-08-24 | $9.36 | $12.32 | 286,200 | $9.38 | 11,795 |
| 2026-08-21 | $8.88 | $11.69 | 65,900 | $8.83 | 2,492 |
| 2026-08-20 | $8.87 | $11.68 | 56,000 | $8.88 | 1,554 |
| 2026-08-19 | $8.91 | $11.73 | 100,700 | $8.85 | 3,230 |
| 2026-08-18 | $8.77 | $11.54 | 78,400 | $8.90 | 4,026 |
| 2026-08-17 | $8.88 | $11.69 | 175,300 | $8.53 | 12,312 |
| 2026-08-14 | $8.60 | $11.29 | 241,100 | $8.89 | 9,234 |
| 2026-08-13 | $8.89 | $11.67 | 348,500 | $7.79 | 13,584 |
| 2026-08-12 | $7.61 | $9.99 | 224,300 | $7.73 | 5,973 |
| 2026-08-11 | $7.61 | $9.99 | 76,400 | $7.47 | 3,195 |
| 2026-08-10 | $7.37 | $9.67 | 93,600 | $7.50 | 6,896 |
| 2026-08-07 | $7.60 | $9.97 | 73,100 | $7.39 | 2,528 |
| 2026-08-06 | $7.46 | $9.79 | 56,200 | $7.35 | 1,509 |
| 2026-08-05 | $7.32 | $9.61 | 42,800 | $7.38 | 1,378 |
| 2026-08-04 | $7.33 | $9.62 | 66,600 | $7.25 | 5,885 |
| 2026-08-03 | $7.29 | $9.57 | 65,200 | $7.32 | 1,305 |
| 2026-07-31 | $7.16 | $9.40 | 45,100 | $7.19 | 3,879 |
| 2026-07-30 | $7.25 | $9.52 | 71,300 | $7.49 | 1,385 |
| 2026-07-29 | $7.48 | $9.82 | 79,500 | $7.48 | 5,445 |
| 2026-07-28 | $7.47 | $9.80 | 72,500 | $7.43 | 2,860 |
| 2026-07-27 | $7.35 | $9.65 | 87,200 | $7.44 | 1,378 |
| 2026-07-24 | $7.36 | $9.66 | 106,900 | $7.10 | 2,228 |
| 2026-07-23 | $7.15 | $9.38 | 92,400 | $7.01 | 1,652 |
| 2026-07-22 | $7.16 | $9.40 | 107,400 | $7.07 | 3,362 |
| 2026-07-21 | $7.09 | $9.31 | 89,000 | $7.02 | 4,364 |
| 2026-07-20 | $7.03 | $9.23 | 64,100 | $7.16 | 1,753 |
| 2026-07-17 | $7.07 | $9.28 | 96,700 | — | — |
| 2026-07-16 | $7.36 | $9.63 | 129,600 | — | — |
| 2026-07-15 | $7.19 | $9.40 | 89,100 | — | — |
| 2026-07-14 | $7.07 | $9.25 | 80,400 | — | — |
| 2026-07-13 | $7.11 | $9.30 | 134,100 | — | — |
| 2026-07-10 | $7.01 | $9.17 | 67,000 | — | — |
| 2026-07-09 | $6.85 | $8.96 | 65,800 | — | — |
| 2026-07-08 | $6.95 | $9.09 | 104,000 | — | — |
| 2026-07-07 | $7.03 | $9.20 | 59,400 | — | — |
| 2026-07-06 | $7.03 | $9.20 | 72,800 | — | — |
| 2026-07-02 | $7.20 | $9.42 | 67,800 | — | — |
| 2026-07-01 | $7.26 | $9.50 | 139,600 | — | — |
| 2026-06-30 | $7.24 | $9.47 | 103,800 | — | — |
| 2026-06-29 | $7.25 | $9.48 | 99,600 | — | — |
| 2026-06-26 | $7.26 | $9.50 | 701,500 | — | — |
| 2026-06-25 | $7.03 | $9.20 | 82,200 | — | — |
| 2026-06-24 | $7.10 | $9.29 | 110,800 | — | — |
| 2026-06-23 | $7.05 | $9.22 | 160,300 | — | — |
| 2026-06-22 | $6.90 | $9.03 | 157,100 | — | — |
| 2026-06-18 | $7.09 | $9.27 | 149,700 | — | — |
| 2026-06-17 | $6.85 | $8.96 | 146,000 | — | — |
| 2026-06-16 | $6.88 | $9.00 | 99,300 | — | — |
| 2026-06-15 | $6.72 | $8.79 | 156,200 | — | — |
| 2026-06-12 | $7.03 | $9.16 | 145,800 | — | — |
| 2026-06-11 | $6.99 | $9.11 | 92,800 | — | — |
| 2026-06-10 | $7.06 | $9.20 | 122,900 | — | — |
| 2026-06-09 | $7.03 | $9.16 | 96,500 | — | — |
| 2026-06-08 | $7.05 | $9.19 | 100,100 | — | — |
| 2026-06-05 | $7.24 | $9.44 | 105,600 | — | — |
| 2026-06-04 | $7.31 | $9.53 | 64,300 | — | — |
| 2026-06-03 | $7.10 | $9.25 | 95,000 | — | — |
| 2026-06-02 | $7.10 | $9.25 | 197,300 | — | — |
| 2026-06-01 | $7.38 | $9.62 | 266,200 | — | — |
| 2026-05-29 | $7.29 | $9.50 | 143,900 | — | — |
| 2026-05-28 | $7.40 | $9.64 | 154,000 | — | — |
| 2026-05-27 | $7.49 | $9.76 | 126,000 | — | — |
| 2026-05-26 | $7.73 | $10.08 | 180,500 | — | — |
| 2026-05-22 | $7.22 | $9.41 | 147,200 | — | — |
| 2026-05-21 | $6.99 | $9.11 | 161,800 | — | — |
| 2026-05-20 | $6.97 | $9.08 | 152,100 | — | — |
| 2026-05-19 | $6.80 | $8.86 | 69,500 | — | — |
| 2026-05-18 | $6.84 | $8.92 | 130,800 | — | — |
| 2026-05-15 | $6.70 | $8.73 | 68,600 | — | — |
| 2026-05-14 | $6.96 | $9.04 | 127,500 | — | — |
| 2026-05-13 | $6.66 | $8.65 | 171,100 | — | — |
| 2026-05-12 | $6.97 | $9.05 | 93,600 | — | — |
| 2026-05-11 | $6.96 | $9.04 | 118,300 | — | — |
| 2026-05-08 | $7.07 | $9.18 | 48,600 | — | — |
| 2026-05-07 | $7.16 | $9.30 | 77,800 | — | — |
| 2026-05-06 | $7.01 | $9.10 | 90,400 | — | — |
| 2026-05-05 | $7.03 | $9.13 | 62,400 | — | — |
| 2026-05-04 | $7.06 | $9.17 | 86,100 | — | — |
| 2026-05-01 | $7.11 | $9.23 | 48,200 | — | — |
| 2026-04-30 | $7.11 | $9.23 | 83,700 | — | — |
| 2026-04-29 | $7.20 | $9.35 | 90,500 | — | — |
| 2026-04-28 | $7.41 | $9.62 | 41,500 | — | — |
| 2026-04-27 | $7.45 | $9.68 | 58,000 | — | — |
| 2026-04-24 | $7.45 | $9.68 | 39,500 | — | — |
| 2026-04-23 | $7.41 | $9.62 | 39,100 | — | — |
| 2026-04-22 | $7.33 | $9.52 | 76,500 | — | — |
| 2026-04-21 | $7.29 | $9.47 | 55,700 | — | — |
| 2026-04-20 | $7.62 | $9.90 | 66,900 | — | — |
| 2026-04-17 | $7.72 | $10.03 | 61,700 | — | — |
| 2026-04-16 | $7.64 | $9.92 | 42,300 | — | — |
| 2026-04-15 | $7.72 | $9.99 | 32,900 | — | — |
| 2026-04-14 | $7.70 | $9.97 | 43,400 | — | — |
| 2026-04-13 | $7.64 | $9.89 | 45,400 | — | — |
| 2026-04-10 | $7.82 | $10.12 | 47,900 | — | — |
| 2026-04-09 | $7.77 | $10.06 | 48,900 | — | — |
| 2026-04-08 | $7.55 | $9.77 | 162,400 | — | — |
| 2026-04-07 | $7.63 | $9.88 | 52,700 | — | — |
| 2026-04-06 | $7.67 | $9.93 | 40,300 | — | — |
| 2026-04-02 | $7.84 | $10.15 | 37,900 | — | — |
| 2026-04-01 | $7.65 | $9.90 | 54,100 | — | — |
| 2026-03-31 | $7.59 | $9.83 | 77,100 | — | — |
| 2026-03-30 | $7.55 | $9.77 | 102,400 | — | — |
| 2026-03-27 | $7.37 | $9.54 | 51,700 | — | — |
| 2026-03-26 | $7.39 | $9.57 | 56,000 | — | — |
| 2026-03-25 | $7.37 | $9.54 | 59,800 | — | — |
| 2026-03-24 | $7.38 | $9.55 | 59,000 | — | — |
| 2026-03-23 | $7.43 | $9.62 | 94,200 | — | — |
| 2026-03-20 | $7.48 | $9.68 | 327,000 | — | — |
| 2026-03-19 | $7.71 | $9.98 | 117,500 | — | — |
| 2026-03-18 | $7.51 | $9.72 | 122,500 | — | — |
| 2026-03-17 | $7.53 | $9.75 | 201,800 | — | — |
| 2026-03-16 | $7.54 | $9.73 | 207,600 | — | — |
| 2026-03-13 | $7.36 | $9.50 | 150,700 | — | — |
| 2026-03-12 | $7.16 | $9.24 | 222,700 | — | — |
| 2026-03-11 | $7.50 | $9.68 | 89,800 | — | — |
| 2026-03-10 | $7.65 | $9.87 | 108,400 | — | — |
| 2026-03-09 | $7.79 | $10.05 | 79,300 | — | — |
| 2026-03-06 | $8.15 | $10.52 | 178,400 | — | — |
| 2026-03-05 | $7.83 | $10.10 | 195,600 | — | — |
| 2026-03-04 | $9.09 | $11.73 | 33,100 | — | — |
| 2026-03-03 | $9.00 | $11.61 | 41,100 | — | — |
| 2026-03-02 | $9.11 | $11.75 | 45,800 | — | — |
| 2026-02-27 | $9.16 | $11.82 | 32,400 | — | — |
| 2026-02-26 | $9.09 | $11.73 | 30,500 | — | — |
| 2026-02-25 | $9.08 | $11.71 | 23,800 | — | — |
| 2026-02-24 | $8.98 | $11.59 | 22,400 | — | — |
| 2026-02-23 | $8.88 | $11.46 | 31,500 | — | — |
| 2026-02-20 | $8.92 | $11.51 | 51,200 | — | — |
| 2026-02-19 | $8.81 | $11.37 | 84,400 | — | — |
| 2026-02-18 | $8.82 | $11.38 | 69,200 | — | — |
| 2026-02-17 | $9.15 | $11.81 | 105,500 | — | — |
| 2026-02-13 | $9.19 | $11.86 | 110,000 | — | — |
| 2026-02-12 | $9.12 | $11.73 | 79,500 | — | — |
| 2026-02-11 | $9.11 | $11.72 | 53,900 | — | — |
| 2026-02-10 | $9.11 | $11.72 | 43,800 | — | — |
| 2026-02-09 | $8.95 | $11.52 | 65,300 | — | — |
| 2026-02-06 | $8.83 | $11.36 | 53,600 | — | — |
| 2026-02-05 | $8.78 | $11.30 | 103,600 | — | — |
| 2026-02-04 | $8.73 | $11.23 | 37,200 | — | — |
| 2026-02-03 | $8.68 | $11.17 | 41,500 | — | — |
| 2026-02-02 | $8.64 | $11.12 | 39,100 | — | — |
| 2026-01-30 | $8.67 | $11.16 | 75,300 | — | — |
| 2026-01-29 | $8.68 | $11.17 | 28,500 | — | — |
| 2026-01-28 | $8.57 | $11.03 | 139,100 | — | — |
| 2026-01-27 | $8.69 | $11.18 | 19,500 | — | — |
| 2026-01-26 | $8.70 | $11.19 | 35,300 | — | — |
| 2026-01-23 | $8.62 | $11.09 | 35,800 | — | — |
| 2026-01-22 | $8.78 | $11.30 | 32,100 | — | — |
| 2026-01-21 | $8.74 | $11.25 | 42,200 | — | — |
| 2026-01-20 | $8.68 | $11.17 | 36,100 | — | — |
| 2026-01-16 | $8.85 | $11.39 | 34,000 | — | — |
| 2026-01-15 | $8.88 | $11.39 | 44,800 | — | — |
| 2026-01-14 | $8.83 | $11.33 | 36,200 | — | — |
| 2026-01-13 | $8.81 | $11.30 | 43,400 | — | — |
| 2026-01-12 | $8.62 | $11.06 | 74,200 | — | — |
| 2026-01-09 | $8.50 | $10.91 | 80,600 | — | — |
| 2026-01-08 | $8.41 | $10.79 | 70,600 | — | — |
| 2026-01-07 | $8.42 | $10.80 | 54,100 | — | — |
| 2026-01-06 | $8.51 | $10.92 | 77,100 | — | — |
| 2026-01-05 | $8.64 | $11.09 | 110,800 | — | — |
| 2026-01-02 | $8.43 | $10.82 | 55,700 | — | — |