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
- 2021-10-14 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 | — | — | — | $8.48 | 140,682 |
| 2026-09-03 | — | — | — | $8.42 | 216,149 |
| 2026-09-02 | — | — | — | $8.42 | 250,870 |
| 2026-09-01 | — | — | — | $8.38 | 78,845 |
| 2026-08-31 | — | — | — | $8.35 | 71,971 |
| 2026-08-28 | — | — | — | $8.36 | 67,354 |
| 2026-08-27 | $8.33 | $8.33 | 878,300 | $8.34 | 55,808 |
| 2026-08-26 | $8.36 | $8.36 | 1,458,900 | $8.34 | 49,024 |
| 2026-08-25 | $8.34 | $8.34 | 1,334,200 | $8.34 | 107,635 |
| 2026-08-24 | $8.32 | $8.32 | 1,608,200 | $8.38 | 112,906 |
| 2026-08-21 | $8.40 | $8.40 | 1,658,400 | $8.37 | 53,525 |
| 2026-08-20 | $8.36 | $8.36 | 497,900 | $8.33 | 64,877 |
| 2026-08-19 | $8.33 | $8.33 | 426,500 | $8.33 | 44,210 |
| 2026-08-18 | $8.33 | $8.33 | 1,401,900 | $8.34 | 139,894 |
| 2026-08-17 | $8.33 | $8.33 | 570,700 | $8.34 | 28,486 |
| 2026-08-14 | $8.33 | $8.33 | 690,100 | $8.33 | 115,461 |
| 2026-08-13 | $8.31 | $8.31 | 431,100 | $8.34 | 40,381 |
| 2026-08-12 | $8.33 | $8.33 | 920,300 | $8.30 | 47,407 |
| 2026-08-11 | $8.31 | $8.31 | 459,800 | $8.33 | 25,867 |
| 2026-08-10 | $8.30 | $8.30 | 605,000 | $8.32 | 49,741 |
| 2026-08-07 | $8.35 | $8.35 | 1,139,400 | $8.24 | 139,914 |
| 2026-08-06 | $8.24 | $8.24 | 242,700 | $8.20 | 29,762 |
| 2026-08-05 | $8.18 | $8.18 | 585,200 | $8.22 | 61,155 |
| 2026-08-04 | $8.21 | $8.21 | 386,400 | $8.24 | 92,598 |
| 2026-08-03 | $8.26 | $8.26 | 263,900 | $8.23 | 33,695 |
| 2026-07-31 | $8.20 | $8.20 | 14,277,300 | $8.20 | 84,216 |
| 2026-07-30 | $8.20 | $8.20 | 329,500 | $8.26 | 35,839 |
| 2026-07-29 | $8.27 | $8.27 | 402,300 | $8.26 | 82,953 |
| 2026-07-28 | $8.25 | $8.25 | 711,400 | $8.26 | 111,284 |
| 2026-07-27 | $8.24 | $8.24 | 262,300 | $8.25 | 36,760 |
| 2026-07-24 | $8.23 | $8.23 | 368,900 | $8.24 | 31,563 |
| 2026-07-23 | $8.24 | $8.24 | 431,100 | $8.24 | 78,295 |
| 2026-07-22 | $8.25 | $8.25 | 271,900 | $8.23 | 35,852 |
| 2026-07-21 | $8.21 | $8.21 | 200,100 | $8.16 | 21,610 |
| 2026-07-20 | $8.16 | $8.16 | 615,100 | $8.17 | 87,229 |
| 2026-07-17 | $8.15 | $8.15 | 1,111,100 | — | — |
| 2026-07-16 | $8.16 | $8.16 | 513,000 | — | — |
| 2026-07-15 | $8.16 | $8.16 | 694,600 | — | — |
| 2026-07-14 | $8.21 | $8.21 | 747,500 | — | — |
| 2026-07-13 | $8.22 | $8.22 | 651,800 | — | — |
| 2026-07-10 | $8.28 | $8.28 | 971,000 | — | — |
| 2026-07-09 | $8.16 | $8.16 | 782,400 | — | — |
| 2026-07-08 | $8.14 | $8.14 | 1,112,100 | — | — |
| 2026-07-07 | $8.15 | $8.15 | 1,608,000 | — | — |
| 2026-07-06 | $8.26 | $8.26 | 1,023,900 | — | — |
| 2026-07-02 | $8.22 | $8.22 | 1,075,500 | — | — |
| 2026-07-01 | $8.20 | $8.20 | 2,666,000 | — | — |
| 2026-06-30 | $8.24 | $8.24 | 1,083,500 | — | — |
| 2026-06-29 | $8.21 | $8.21 | 643,200 | — | — |
| 2026-06-26 | $8.24 | $8.24 | 825,900 | — | — |
| 2026-06-25 | $8.24 | $8.24 | 1,309,500 | — | — |
| 2026-06-24 | $8.18 | $8.18 | 1,413,500 | — | — |
| 2026-06-23 | $8.24 | $8.24 | 1,542,400 | — | — |
| 2026-06-22 | $8.10 | $8.10 | 3,335,300 | — | — |
| 2026-06-18 | $8.14 | $8.14 | 2,028,600 | — | — |
| 2026-06-17 | $8.20 | $8.20 | 2,026,200 | — | — |
| 2026-06-16 | $8.26 | $8.26 | 1,004,600 | — | — |
| 2026-06-15 | $8.26 | $8.26 | 685,400 | — | — |
| 2026-06-12 | $8.36 | $8.36 | 2,365,900 | — | — |
| 2026-06-11 | $8.29 | $8.29 | 2,494,300 | — | — |
| 2026-06-10 | $8.30 | $8.30 | 726,200 | — | — |
| 2026-06-09 | $8.26 | $8.26 | 3,454,100 | — | — |
| 2026-06-08 | $8.30 | $8.30 | 546,100 | — | — |
| 2026-06-05 | $8.30 | $8.30 | 1,031,200 | — | — |
| 2026-06-04 | $8.30 | $8.30 | 833,400 | — | — |
| 2026-06-03 | $8.30 | $8.30 | 863,900 | — | — |
| 2026-06-02 | $8.35 | $8.35 | 1,656,600 | — | — |
| 2026-06-01 | $8.34 | $8.34 | 354,100 | — | — |
| 2026-05-29 | $8.30 | $8.30 | 1,050,200 | — | — |
| 2026-05-28 | $8.33 | $8.33 | 1,561,300 | — | — |
| 2026-05-27 | $8.32 | $8.32 | 774,600 | — | — |
| 2026-05-26 | $8.37 | $8.37 | 1,338,400 | — | — |
| 2026-05-22 | $8.39 | $8.39 | 1,665,900 | — | — |
| 2026-05-21 | $8.31 | $8.31 | 1,238,700 | — | — |
| 2026-05-20 | $8.27 | $8.27 | 720,100 | — | — |
| 2026-05-19 | $8.26 | $8.26 | 362,200 | — | — |
| 2026-05-18 | $8.24 | $8.24 | 2,659,100 | — | — |
| 2026-05-15 | $8.24 | $8.24 | 1,774,200 | — | — |
| 2026-05-14 | $8.22 | $8.22 | 1,842,100 | — | — |
| 2026-05-13 | $8.25 | $8.25 | 1,853,500 | — | — |
| 2026-05-12 | $8.26 | $8.26 | 962,400 | — | — |
| 2026-05-11 | $8.24 | $8.24 | 777,900 | — | — |
| 2026-05-08 | $8.24 | $8.24 | 395,600 | — | — |
| 2026-05-07 | $8.23 | $8.23 | 1,831,200 | — | — |
| 2026-05-06 | $8.20 | $8.20 | 870,100 | — | — |
| 2026-05-05 | $8.17 | $8.17 | 1,110,700 | — | — |
| 2026-05-04 | $8.21 | $8.21 | 560,800 | — | — |
| 2026-05-01 | $8.20 | $8.20 | 863,000 | — | — |
| 2026-04-30 | $8.21 | $8.21 | 801,700 | — | — |
| 2026-04-29 | $8.17 | $8.17 | 1,482,000 | — | — |
| 2026-04-28 | $8.25 | $8.25 | 727,600 | — | — |
| 2026-04-27 | $8.25 | $8.25 | 607,600 | — | — |
| 2026-04-24 | $8.25 | $8.25 | 1,936,600 | — | — |
| 2026-04-23 | $8.22 | $8.22 | 823,500 | — | — |
| 2026-04-22 | $8.25 | $8.25 | 813,800 | — | — |
| 2026-04-21 | $8.25 | $8.25 | 744,600 | — | — |
| 2026-04-20 | $8.25 | $8.25 | 647,500 | — | — |
| 2026-04-17 | $8.25 | $8.25 | 479,400 | — | — |
| 2026-04-16 | $8.25 | $8.25 | 525,200 | — | — |
| 2026-04-15 | $8.26 | $8.26 | 465,200 | — | — |
| 2026-04-14 | $8.25 | $8.25 | 628,400 | — | — |
| 2026-04-13 | $8.25 | $8.25 | 526,200 | — | — |
| 2026-04-10 | $8.24 | $8.24 | 483,900 | — | — |
| 2026-04-09 | $8.23 | $8.23 | 513,900 | — | — |
| 2026-04-08 | $8.26 | $8.26 | 1,125,500 | — | — |
| 2026-04-07 | $8.25 | $8.25 | 1,030,200 | — | — |
| 2026-04-06 | $8.31 | $8.31 | 1,668,200 | — | — |
| 2026-04-02 | $8.29 | $8.29 | 1,705,200 | — | — |
| 2026-04-01 | $8.25 | $8.25 | 567,400 | — | — |
| 2026-03-31 | $8.23 | $8.23 | 1,596,600 | — | — |
| 2026-03-30 | $8.23 | $8.23 | 542,700 | — | — |
| 2026-03-27 | $8.21 | $8.21 | 829,100 | — | — |
| 2026-03-26 | $8.21 | $8.21 | 2,274,700 | — | — |
| 2026-03-25 | $8.24 | $8.24 | 3,565,800 | — | — |
| 2026-03-24 | $8.24 | $8.24 | 2,416,500 | — | — |
| 2026-03-23 | $8.24 | $8.24 | 1,753,200 | — | — |
| 2026-03-20 | $8.21 | $8.21 | 2,047,600 | — | — |
| 2026-03-19 | $8.19 | $8.19 | 1,267,600 | — | — |
| 2026-03-18 | $8.25 | $8.25 | 1,363,400 | — | — |
| 2026-03-17 | $8.22 | $8.22 | 1,526,100 | — | — |
| 2026-03-16 | $8.10 | $8.10 | 1,350,600 | — | — |
| 2026-03-13 | $8.20 | $8.20 | 1,550,100 | — | — |
| 2026-03-12 | $8.16 | $8.16 | 2,206,100 | — | — |
| 2026-03-11 | $8.14 | $8.14 | 1,989,500 | — | — |
| 2026-03-10 | $8.17 | $8.17 | 1,500,600 | — | — |
| 2026-03-09 | $8.18 | $8.18 | 1,764,700 | — | — |
| 2026-03-06 | $8.08 | $8.08 | 1,358,500 | — | — |
| 2026-03-05 | $8.09 | $8.09 | 3,814,000 | — | — |
| 2026-03-04 | $8.04 | $8.04 | 4,960,800 | — | — |
| 2026-03-03 | $7.98 | $7.98 | 6,173,200 | — | — |
| 2026-03-02 | $7.87 | $7.87 | 5,385,300 | — | — |
| 2026-02-27 | $8.00 | $8.00 | 2,881,600 | — | — |
| 2026-02-26 | $8.00 | $8.00 | 1,924,000 | — | — |
| 2026-02-25 | $8.01 | $8.01 | 3,827,500 | — | — |
| 2026-02-24 | $7.98 | $7.98 | 2,252,500 | — | — |
| 2026-02-23 | $7.92 | $7.92 | 2,571,300 | — | — |
| 2026-02-20 | $8.02 | $8.02 | 6,895,800 | — | — |
| 2026-02-19 | $8.05 | $8.05 | 6,493,900 | — | — |
| 2026-02-18 | $8.00 | $8.00 | 6,955,200 | — | — |
| 2026-02-17 | $8.10 | $8.10 | 2,664,600 | — | — |
| 2026-02-13 | $8.29 | $8.29 | 559,400 | — | — |
| 2026-02-12 | $8.28 | $8.28 | 1,364,200 | — | — |
| 2026-02-11 | $8.44 | $8.44 | 1,022,000 | — | — |
| 2026-02-10 | $8.33 | $8.33 | 1,102,800 | — | — |
| 2026-02-09 | $8.53 | $8.53 | 1,539,400 | — | — |
| 2026-02-06 | $8.22 | $8.22 | 1,184,900 | — | — |
| 2026-02-05 | $7.83 | $7.83 | 1,207,000 | — | — |
| 2026-02-04 | $8.23 | $8.23 | 924,400 | — | — |
| 2026-02-03 | $8.64 | $8.64 | 1,675,700 | — | — |
| 2026-02-02 | $8.73 | $8.73 | 1,778,600 | — | — |
| 2026-01-30 | $7.99 | $7.99 | 950,800 | — | — |
| 2026-01-29 | $8.00 | $8.00 | 657,200 | — | — |
| 2026-01-28 | $7.95 | $7.95 | 1,164,400 | — | — |
| 2026-01-27 | $7.92 | $7.92 | 906,900 | — | — |
| 2026-01-26 | $7.82 | $7.82 | 1,157,000 | — | — |
| 2026-01-23 | $7.69 | $7.69 | 873,900 | — | — |
| 2026-01-22 | $7.91 | $7.91 | 1,047,600 | — | — |
| 2026-01-21 | $7.68 | $7.68 | 1,691,200 | — | — |
| 2026-01-20 | $7.48 | $7.48 | 1,674,300 | — | — |
| 2026-01-16 | $7.58 | $7.58 | 1,080,800 | — | — |
| 2026-01-15 | $7.42 | $7.42 | 929,100 | — | — |
| 2026-01-14 | $7.56 | $7.56 | 1,468,500 | — | — |
| 2026-01-13 | $8.04 | $8.04 | 2,846,300 | — | — |
| 2026-01-12 | $7.60 | $7.60 | 975,500 | — | — |
| 2026-01-09 | $7.57 | $7.57 | 729,000 | — | — |
| 2026-01-08 | $7.72 | $7.72 | 1,873,800 | — | — |
| 2026-01-07 | $7.64 | $7.64 | 2,116,900 | — | — |
| 2026-01-06 | $7.43 | $7.43 | 1,798,000 | — | — |
| 2026-01-05 | $7.23 | $7.23 | 915,700 | — | — |
| 2026-01-02 | $7.35 | $7.35 | 1,092,700 | — | — |