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
- 2024-04-10 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 | — | — | — | $9.03 | 157,866 |
| 2026-09-03 | — | — | — | $8.88 | 125,765 |
| 2026-09-02 | — | — | — | $8.58 | 122,716 |
| 2026-09-01 | — | — | — | $8.54 | 92,646 |
| 2026-08-31 | — | — | — | $8.55 | 88,399 |
| 2026-08-28 | — | — | — | $8.34 | 77,076 |
| 2026-08-27 | $8.29 | $12.47 | 1,531,900 | $7.97 | 100,166 |
| 2026-08-26 | $7.77 | $11.69 | 1,508,400 | $7.94 | 74,813 |
| 2026-08-25 | $8.19 | $12.32 | 896,400 | $8.19 | 52,703 |
| 2026-08-24 | $8.13 | $12.23 | 1,189,600 | $8.05 | 80,029 |
| 2026-08-21 | $8.16 | $12.27 | 1,609,500 | $8.09 | 123,470 |
| 2026-08-20 | $7.89 | $11.87 | 1,311,500 | $7.96 | 237,400 |
| 2026-08-19 | $7.91 | $11.90 | 1,597,700 | $8.06 | 106,363 |
| 2026-08-18 | $7.78 | $11.70 | 1,068,500 | $7.83 | 96,565 |
| 2026-08-17 | $7.86 | $11.82 | 1,111,300 | $7.89 | 75,079 |
| 2026-08-14 | $7.74 | $11.64 | 822,200 | $7.71 | 30,502 |
| 2026-08-13 | $7.61 | $11.45 | 989,600 | $7.53 | 71,292 |
| 2026-08-12 | $7.49 | $11.27 | 746,200 | $7.33 | 44,715 |
| 2026-08-11 | $7.32 | $11.01 | 997,300 | $7.48 | 70,532 |
| 2026-08-10 | $7.49 | $11.27 | 610,000 | $7.60 | 45,428 |
| 2026-08-07 | $7.51 | $11.30 | 686,200 | $7.65 | 68,918 |
| 2026-08-06 | $7.55 | $11.36 | 1,134,000 | $7.47 | 53,510 |
| 2026-08-05 | $7.27 | $10.94 | 1,242,000 | $7.54 | 67,673 |
| 2026-08-04 | $7.45 | $11.21 | 1,236,400 | $7.57 | 70,531 |
| 2026-08-03 | $7.61 | $11.45 | 799,700 | $7.62 | 51,892 |
| 2026-07-31 | $7.69 | $11.57 | 893,900 | $7.63 | 46,058 |
| 2026-07-30 | $7.69 | $11.57 | 903,200 | $7.60 | 97,778 |
| 2026-07-29 | $7.58 | $11.40 | 1,016,100 | $7.58 | 54,026 |
| 2026-07-28 | $7.54 | $11.34 | 1,087,500 | $7.53 | 53,654 |
| 2026-07-27 | $7.47 | $11.24 | 1,131,300 | $7.37 | 56,081 |
| 2026-07-24 | $7.65 | $11.51 | 1,292,400 | $7.74 | 125,870 |
| 2026-07-23 | $7.60 | $11.43 | 1,000,600 | $7.58 | 61,732 |
| 2026-07-22 | $7.53 | $11.33 | 1,031,100 | $7.67 | 96,308 |
| 2026-07-21 | $7.55 | $11.36 | 1,004,400 | $7.37 | 75,698 |
| 2026-07-20 | $7.33 | $11.03 | 953,700 | $7.34 | 43,561 |
| 2026-07-17 | $7.25 | $10.91 | 1,318,600 | — | — |
| 2026-07-16 | $7.39 | $11.12 | 1,381,800 | — | — |
| 2026-07-15 | $7.54 | $11.34 | 953,300 | — | — |
| 2026-07-14 | $7.48 | $11.25 | 1,177,900 | — | — |
| 2026-07-13 | $7.32 | $11.01 | 1,326,000 | — | — |
| 2026-07-10 | $7.27 | $10.94 | 1,195,200 | — | — |
| 2026-07-09 | $7.02 | $10.56 | 960,300 | — | — |
| 2026-07-08 | $7.28 | $10.95 | 1,190,600 | — | — |
| 2026-07-07 | $7.18 | $10.80 | 901,300 | — | — |
| 2026-07-06 | $7.11 | $10.70 | 1,212,300 | — | — |
| 2026-07-02 | $7.02 | $10.56 | 2,891,700 | — | — |
| 2026-07-01 | $6.56 | $9.87 | 2,498,300 | — | — |
| 2026-06-30 | $6.64 | $9.99 | 3,732,200 | — | — |
| 2026-06-29 | $6.86 | $10.32 | 1,898,900 | — | — |
| 2026-06-26 | $6.97 | $10.48 | 3,059,800 | — | — |
| 2026-06-25 | $7.27 | $10.94 | 2,186,500 | — | — |
| 2026-06-24 | $7.43 | $11.18 | 2,181,300 | — | — |
| 2026-06-23 | $7.62 | $11.46 | 1,575,600 | — | — |
| 2026-06-22 | $7.59 | $11.42 | 2,833,600 | — | — |
| 2026-06-18 | $7.23 | $10.88 | 2,069,000 | — | — |
| 2026-06-17 | $7.14 | $10.74 | 1,284,000 | — | — |
| 2026-06-16 | $7.35 | $11.06 | 1,962,800 | — | — |
| 2026-06-15 | $7.45 | $11.21 | 2,121,100 | — | — |
| 2026-06-12 | $7.50 | $11.28 | 2,078,300 | — | — |
| 2026-06-11 | $7.28 | $10.95 | 1,461,400 | — | — |
| 2026-06-10 | $7.36 | $11.07 | 989,300 | — | — |
| 2026-06-09 | $7.31 | $11.00 | 1,675,300 | — | — |
| 2026-06-08 | $7.28 | $10.95 | 1,437,800 | — | — |
| 2026-06-05 | $7.28 | $10.95 | 2,085,500 | — | — |
| 2026-06-04 | $7.26 | $10.92 | 2,354,200 | — | — |
| 2026-06-03 | $7.73 | $11.63 | 1,841,800 | — | — |
| 2026-06-02 | $7.79 | $11.28 | 2,339,300 | — | — |
| 2026-06-01 | $7.78 | $11.27 | 2,619,600 | — | — |
| 2026-05-29 | $7.65 | $11.08 | 2,719,000 | — | — |
| 2026-05-28 | $7.78 | $11.27 | 5,174,900 | — | — |
| 2026-05-27 | $8.05 | $11.66 | 2,706,200 | — | — |
| 2026-05-26 | $8.35 | $12.10 | 2,648,700 | — | — |
| 2026-05-22 | $8.54 | $12.37 | 1,787,300 | — | — |
| 2026-05-21 | $8.84 | $12.81 | 1,259,900 | — | — |
| 2026-05-20 | $8.90 | $12.89 | 1,555,300 | — | — |
| 2026-05-19 | $8.72 | $12.63 | 1,225,900 | — | — |
| 2026-05-18 | $8.87 | $12.85 | 1,043,300 | — | — |
| 2026-05-15 | $8.72 | $12.63 | 1,017,200 | — | — |
| 2026-05-14 | $8.65 | $12.53 | 947,000 | — | — |
| 2026-05-13 | $8.70 | $12.60 | 1,311,200 | — | — |
| 2026-05-12 | $8.94 | $12.95 | 1,280,400 | — | — |
| 2026-05-11 | $8.90 | $12.89 | 752,100 | — | — |
| 2026-05-08 | $8.96 | $12.98 | 1,237,200 | — | — |
| 2026-05-07 | $8.84 | $12.81 | 1,690,900 | — | — |
| 2026-05-06 | $8.82 | $12.78 | 1,775,800 | — | — |
| 2026-05-05 | $9.46 | $13.70 | 1,510,600 | — | — |
| 2026-05-04 | $9.01 | $13.05 | 1,184,200 | — | — |
| 2026-05-01 | $8.92 | $12.92 | 712,300 | — | — |
| 2026-04-30 | $8.91 | $12.91 | 1,347,600 | — | — |
| 2026-04-29 | $8.79 | $12.73 | 2,132,800 | — | — |
| 2026-04-28 | $8.77 | $12.70 | 1,948,800 | — | — |
| 2026-04-27 | $8.59 | $12.44 | 1,650,500 | — | — |
| 2026-04-24 | $8.44 | $12.23 | 1,685,900 | — | — |
| 2026-04-23 | $8.48 | $12.28 | 1,980,200 | — | — |
| 2026-04-22 | $8.41 | $12.18 | 1,922,400 | — | — |
| 2026-04-21 | $8.45 | $12.24 | 3,274,800 | — | — |
| 2026-04-20 | $8.30 | $12.02 | 1,973,000 | — | — |
| 2026-04-17 | $8.19 | $11.86 | 2,609,200 | — | — |
| 2026-04-16 | $8.10 | $11.73 | 1,104,000 | — | — |
| 2026-04-15 | $8.20 | $11.88 | 2,111,600 | — | — |
| 2026-04-14 | $8.11 | $11.75 | 1,389,000 | — | — |
| 2026-04-13 | $8.26 | $11.97 | 981,800 | — | — |
| 2026-04-10 | $8.08 | $11.70 | 1,688,500 | — | — |
| 2026-04-09 | $8.28 | $11.99 | 2,140,200 | — | — |
| 2026-04-08 | $8.22 | $11.91 | 1,804,800 | — | — |
| 2026-04-07 | $8.00 | $11.59 | 1,944,300 | — | — |
| 2026-04-06 | $8.10 | $11.73 | 1,433,500 | — | — |
| 2026-04-02 | $7.91 | $11.46 | 1,641,400 | — | — |
| 2026-04-01 | $7.64 | $11.07 | 1,503,000 | — | — |
| 2026-03-31 | $7.60 | $11.01 | 1,349,400 | — | — |
| 2026-03-30 | $7.47 | $10.82 | 1,803,700 | — | — |
| 2026-03-27 | $7.48 | $10.84 | 1,770,700 | — | — |
| 2026-03-26 | $7.55 | $10.94 | 1,651,400 | — | — |
| 2026-03-25 | $7.47 | $10.82 | 1,293,700 | — | — |
| 2026-03-24 | $7.64 | $11.07 | 2,704,400 | — | — |
| 2026-03-23 | $7.24 | $10.49 | 2,386,200 | — | — |
| 2026-03-20 | $7.00 | $10.14 | 2,440,800 | — | — |
| 2026-03-19 | $7.13 | $10.33 | 2,537,500 | — | — |
| 2026-03-18 | $6.92 | $10.02 | 2,454,400 | — | — |
| 2026-03-17 | $6.68 | $9.68 | 1,634,000 | — | — |
| 2026-03-16 | $6.74 | $9.76 | 2,653,800 | — | — |
| 2026-03-13 | $6.66 | $9.65 | 4,087,700 | — | — |
| 2026-03-12 | $6.65 | $9.63 | 3,901,900 | — | — |
| 2026-03-11 | $7.19 | $10.42 | 2,556,300 | — | — |
| 2026-03-10 | $7.49 | $10.85 | 2,479,400 | — | — |
| 2026-03-09 | $7.45 | $10.79 | 3,192,800 | — | — |
| 2026-03-06 | $7.46 | $10.81 | 3,571,700 | — | — |
| 2026-03-05 | $7.50 | $10.61 | 2,603,900 | — | — |
| 2026-03-04 | $7.86 | $10.87 | 1,602,100 | — | — |
| 2026-03-03 | $7.80 | $10.79 | 3,693,600 | — | — |
| 2026-03-02 | $7.77 | $10.75 | 4,173,700 | — | — |
| 2026-02-27 | $7.69 | $10.63 | 2,113,000 | — | — |
| 2026-02-26 | $7.44 | $10.29 | 1,462,200 | — | — |
| 2026-02-25 | $7.26 | $10.04 | 1,438,400 | — | — |
| 2026-02-24 | $7.28 | $10.07 | 938,000 | — | — |
| 2026-02-23 | $7.26 | $10.04 | 2,048,900 | — | — |
| 2026-02-20 | $7.33 | $10.14 | 937,600 | — | — |
| 2026-02-19 | $7.15 | $9.89 | 1,092,900 | — | — |
| 2026-02-18 | $6.94 | $9.60 | 1,554,400 | — | — |
| 2026-02-17 | $6.71 | $9.28 | 621,900 | — | — |
| 2026-02-13 | $6.73 | $9.31 | 693,300 | — | — |
| 2026-02-12 | $6.56 | $9.07 | 887,500 | — | — |
| 2026-02-11 | $6.63 | $9.17 | 1,078,200 | — | — |
| 2026-02-10 | $6.52 | $9.02 | 1,112,600 | — | — |
| 2026-02-09 | $6.52 | $9.02 | 1,620,200 | — | — |
| 2026-02-06 | $6.24 | $8.63 | 902,300 | — | — |
| 2026-02-05 | $6.10 | $8.44 | 1,735,100 | — | — |
| 2026-02-04 | $6.11 | $8.45 | 1,223,000 | — | — |
| 2026-02-03 | $6.20 | $8.57 | 1,261,300 | — | — |
| 2026-02-02 | $6.09 | $8.42 | 1,023,600 | — | — |
| 2026-01-30 | $6.14 | $8.49 | 1,016,800 | — | — |
| 2026-01-29 | $6.09 | $8.42 | 1,360,900 | — | — |
| 2026-01-28 | $6.03 | $8.34 | 1,375,900 | — | — |
| 2026-01-27 | $5.87 | $8.12 | 1,078,900 | — | — |
| 2026-01-26 | $5.74 | $7.94 | 1,029,200 | — | — |
| 2026-01-23 | $5.74 | $7.94 | 911,700 | — | — |
| 2026-01-22 | $5.67 | $7.84 | 1,051,100 | — | — |
| 2026-01-21 | $5.80 | $8.02 | 1,083,300 | — | — |
| 2026-01-20 | $5.75 | $7.95 | 764,500 | — | — |
| 2026-01-16 | $5.87 | $8.12 | 1,055,000 | — | — |
| 2026-01-15 | $5.83 | $8.06 | 2,245,000 | — | — |
| 2026-01-14 | $5.98 | $8.27 | 1,550,700 | — | — |
| 2026-01-13 | $5.91 | $8.17 | 1,829,600 | — | — |
| 2026-01-12 | $5.64 | $7.80 | 907,100 | — | — |
| 2026-01-09 | $5.72 | $7.91 | 1,807,600 | — | — |
| 2026-01-08 | $5.81 | $8.03 | 1,186,200 | — | — |
| 2026-01-07 | $5.65 | $7.81 | 1,958,400 | — | — |
| 2026-01-06 | $5.33 | $7.37 | 1,181,100 | — | — |
| 2026-01-05 | $5.25 | $7.26 | 1,675,700 | — | — |
| 2026-01-02 | $5.21 | $7.21 | 877,500 | — | — |