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
- 2018-01-12 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 | — | — | — | $8.22 | 19,505 |
| 2026-09-03 | — | — | — | $8.24 | 23,612 |
| 2026-09-02 | — | — | — | $8.26 | 16,749 |
| 2026-09-01 | — | — | — | $8.24 | 14,431 |
| 2026-08-31 | — | — | — | $8.33 | 31,224 |
| 2026-08-28 | — | — | — | $8.36 | 17,420 |
| 2026-08-27 | $8.32 | $11.61 | 205,400 | $8.45 | 17,484 |
| 2026-08-26 | $8.43 | $11.76 | 334,100 | $8.39 | 26,797 |
| 2026-08-25 | $8.39 | $11.71 | 186,100 | $8.41 | 9,774 |
| 2026-08-24 | $8.42 | $11.75 | 202,700 | $8.40 | 11,048 |
| 2026-08-21 | $8.30 | $11.58 | 252,800 | $8.44 | 11,862 |
| 2026-08-20 | $8.34 | $11.64 | 271,600 | $8.39 | 19,612 |
| 2026-08-19 | $8.39 | $11.71 | 245,800 | $8.49 | 14,328 |
| 2026-08-18 | $8.43 | $11.76 | 228,000 | $8.77 | 16,265 |
| 2026-08-17 | $8.67 | $12.10 | 245,500 | $8.87 | 14,696 |
| 2026-08-14 | $8.92 | $12.44 | 250,200 | $9.13 | 21,377 |
| 2026-08-13 | $9.15 | $12.77 | 650,900 | $9.25 | 40,628 |
| 2026-08-12 | $9.07 | $12.65 | 308,400 | $8.98 | 27,062 |
| 2026-08-11 | $8.85 | $12.35 | 224,000 | $8.79 | 12,314 |
| 2026-08-10 | $8.74 | $12.19 | 300,500 | $8.84 | 26,577 |
| 2026-08-07 | $8.78 | $12.25 | 234,800 | $8.64 | 12,347 |
| 2026-08-06 | $8.61 | $12.01 | 445,700 | $8.75 | 31,305 |
| 2026-08-05 | $8.75 | $12.21 | 404,700 | $8.55 | 15,916 |
| 2026-08-04 | $8.68 | $12.10 | 332,000 | $8.65 | 15,449 |
| 2026-08-03 | $8.75 | $12.21 | 486,400 | $8.73 | 25,302 |
| 2026-07-31 | $8.61 | $12.01 | 626,600 | $8.51 | 19,334 |
| 2026-07-30 | $8.47 | $11.82 | 419,000 | $8.34 | 20,825 |
| 2026-07-29 | $8.73 | $12.18 | 341,400 | $9.09 | 16,891 |
| 2026-07-28 | $9.05 | $12.63 | 225,600 | $9.03 | 10,865 |
| 2026-07-27 | $9.01 | $12.57 | 330,200 | $9.26 | 13,016 |
| 2026-07-24 | $9.20 | $12.84 | 252,700 | $9.22 | 13,593 |
| 2026-07-23 | $9.19 | $12.82 | 533,100 | $8.97 | 24,629 |
| 2026-07-22 | $9.13 | $12.74 | 663,800 | $9.29 | 32,563 |
| 2026-07-21 | $9.20 | $12.84 | 696,300 | $8.65 | 50,843 |
| 2026-07-20 | $8.58 | $11.97 | 323,500 | $8.74 | 18,629 |
| 2026-07-17 | $8.86 | $12.22 | 481,300 | — | — |
| 2026-07-16 | $8.97 | $12.37 | 739,000 | — | — |
| 2026-07-15 | $8.87 | $12.24 | 298,500 | — | — |
| 2026-07-14 | $8.93 | $12.32 | 409,000 | — | — |
| 2026-07-13 | $8.72 | $12.03 | 445,600 | — | — |
| 2026-07-10 | $9.00 | $12.41 | 233,700 | — | — |
| 2026-07-09 | $8.94 | $12.33 | 553,200 | — | — |
| 2026-07-08 | $8.57 | $11.82 | 520,800 | — | — |
| 2026-07-07 | $8.62 | $11.89 | 376,700 | — | — |
| 2026-07-06 | $8.71 | $12.01 | 373,800 | — | — |
| 2026-07-02 | $8.95 | $12.35 | 342,000 | — | — |
| 2026-07-01 | $9.00 | $12.41 | 546,300 | — | — |
| 2026-06-30 | $8.87 | $12.24 | 500,000 | — | — |
| 2026-06-29 | $9.36 | $12.91 | 611,500 | — | — |
| 2026-06-26 | $9.28 | $12.80 | 2,194,800 | — | — |
| 2026-06-25 | $8.78 | $12.11 | 399,100 | — | — |
| 2026-06-24 | $8.70 | $12.00 | 384,400 | — | — |
| 2026-06-23 | $8.68 | $11.97 | 626,800 | — | — |
| 2026-06-22 | $8.37 | $11.55 | 420,100 | — | — |
| 2026-06-18 | $8.10 | $11.17 | 1,161,500 | — | — |
| 2026-06-17 | $8.32 | $11.48 | 495,000 | — | — |
| 2026-06-16 | $8.65 | $11.93 | 358,200 | — | — |
| 2026-06-15 | $8.91 | $12.29 | 433,400 | — | — |
| 2026-06-12 | $9.00 | $12.41 | 901,200 | — | — |
| 2026-06-11 | $9.01 | $12.43 | 726,300 | — | — |
| 2026-06-10 | $8.66 | $11.95 | 361,600 | — | — |
| 2026-06-09 | $8.79 | $12.12 | 440,500 | — | — |
| 2026-06-08 | $8.52 | $11.75 | 268,200 | — | — |
| 2026-06-05 | $8.61 | $11.88 | 396,700 | — | — |
| 2026-06-04 | $8.84 | $12.19 | 482,400 | — | — |
| 2026-06-03 | $8.69 | $11.99 | 355,100 | — | — |
| 2026-06-02 | $8.89 | $12.26 | 388,200 | — | — |
| 2026-06-01 | $8.74 | $12.06 | 800,400 | — | — |
| 2026-05-29 | $8.97 | $12.37 | 3,690,500 | — | — |
| 2026-05-28 | $8.90 | $12.28 | 679,400 | — | — |
| 2026-05-27 | $8.69 | $11.99 | 456,000 | — | — |
| 2026-05-26 | $8.72 | $12.03 | 397,500 | — | — |
| 2026-05-22 | $8.59 | $11.84 | 438,500 | — | — |
| 2026-05-21 | $8.68 | $11.97 | 493,800 | — | — |
| 2026-05-20 | $8.48 | $11.70 | 659,500 | — | — |
| 2026-05-19 | $8.26 | $11.39 | 325,800 | — | — |
| 2026-05-18 | $8.10 | $11.17 | 403,600 | — | — |
| 2026-05-15 | $7.86 | $10.84 | 375,900 | — | — |
| 2026-05-14 | $7.95 | $10.97 | 415,300 | — | — |
| 2026-05-13 | $7.68 | $10.59 | 326,200 | — | — |
| 2026-05-12 | $7.68 | $10.59 | 246,600 | — | — |
| 2026-05-11 | $7.73 | $10.66 | 315,800 | — | — |
| 2026-05-08 | $8.15 | $11.24 | 370,900 | — | — |
| 2026-05-07 | $7.91 | $10.91 | 304,700 | — | — |
| 2026-05-06 | $7.86 | $10.84 | 390,400 | — | — |
| 2026-05-05 | $7.45 | $10.28 | 324,400 | — | — |
| 2026-05-04 | $7.53 | $10.39 | 515,900 | — | — |
| 2026-05-01 | $7.70 | $10.62 | 454,500 | — | — |
| 2026-04-30 | $7.43 | $10.25 | 602,500 | — | — |
| 2026-04-29 | $7.51 | $10.36 | 536,200 | — | — |
| 2026-04-28 | $7.64 | $10.54 | 464,700 | — | — |
| 2026-04-27 | $7.58 | $10.46 | 469,800 | — | — |
| 2026-04-24 | $7.41 | $10.22 | 347,300 | — | — |
| 2026-04-23 | $7.16 | $9.88 | 460,900 | — | — |
| 2026-04-22 | $7.33 | $10.11 | 1,041,900 | — | — |
| 2026-04-21 | $6.30 | $8.69 | 214,300 | — | — |
| 2026-04-20 | $6.34 | $8.68 | 352,800 | — | — |
| 2026-04-17 | $6.45 | $8.83 | 434,200 | — | — |
| 2026-04-16 | $6.21 | $8.50 | 404,100 | — | — |
| 2026-04-15 | $5.99 | $8.20 | 240,000 | — | — |
| 2026-04-14 | $5.80 | $7.94 | 248,200 | — | — |
| 2026-04-13 | $5.64 | $7.72 | 235,700 | — | — |
| 2026-04-10 | $5.54 | $7.58 | 252,100 | — | — |
| 2026-04-09 | $5.63 | $7.70 | 234,700 | — | — |
| 2026-04-08 | $5.59 | $7.65 | 237,200 | — | — |
| 2026-04-07 | $5.46 | $7.47 | 217,400 | — | — |
| 2026-04-06 | $5.49 | $7.51 | 249,600 | — | — |
| 2026-04-02 | $5.43 | $7.43 | 287,300 | — | — |
| 2026-04-01 | $5.59 | $7.65 | 459,600 | — | — |
| 2026-03-31 | $5.68 | $7.77 | 671,100 | — | — |
| 2026-03-30 | $5.78 | $7.91 | 272,400 | — | — |
| 2026-03-27 | $5.68 | $7.77 | 235,400 | — | — |
| 2026-03-26 | $5.89 | $8.06 | 146,600 | — | — |
| 2026-03-25 | $5.90 | $8.07 | 196,400 | — | — |
| 2026-03-24 | $5.87 | $8.03 | 172,400 | — | — |
| 2026-03-23 | $5.93 | $8.12 | 184,700 | — | — |
| 2026-03-20 | $5.77 | $7.90 | 542,500 | — | — |
| 2026-03-19 | $6.11 | $8.36 | 416,900 | — | — |
| 2026-03-18 | $6.08 | $8.32 | 201,300 | — | — |
| 2026-03-17 | $6.32 | $8.65 | 294,300 | — | — |
| 2026-03-16 | $6.17 | $8.44 | 220,100 | — | — |
| 2026-03-13 | $6.06 | $8.29 | 189,500 | — | — |
| 2026-03-12 | $6.10 | $8.35 | 179,400 | — | — |
| 2026-03-11 | $6.23 | $8.53 | 297,500 | — | — |
| 2026-03-10 | $6.21 | $8.50 | 214,800 | — | — |
| 2026-03-09 | $6.13 | $8.39 | 253,800 | — | — |
| 2026-03-06 | $6.25 | $8.55 | 233,600 | — | — |
| 2026-03-05 | $6.42 | $8.79 | 271,600 | — | — |
| 2026-03-04 | $6.60 | $9.03 | 441,800 | — | — |
| 2026-03-03 | $6.48 | $8.87 | 459,900 | — | — |
| 2026-03-02 | $6.09 | $8.33 | 279,000 | — | — |
| 2026-02-27 | $5.86 | $8.02 | 193,700 | — | — |
| 2026-02-26 | $6.02 | $8.24 | 176,700 | — | — |
| 2026-02-25 | $5.96 | $8.16 | 209,500 | — | — |
| 2026-02-24 | $5.81 | $7.95 | 119,500 | — | — |
| 2026-02-23 | $5.90 | $8.07 | 197,800 | — | — |
| 2026-02-20 | $5.84 | $7.99 | 253,700 | — | — |
| 2026-02-19 | $5.77 | $7.90 | 495,000 | — | — |
| 2026-02-18 | $5.55 | $7.60 | 227,500 | — | — |
| 2026-02-17 | $5.52 | $7.55 | 152,400 | — | — |
| 2026-02-13 | $5.46 | $7.47 | 249,800 | — | — |
| 2026-02-12 | $5.39 | $7.38 | 304,100 | — | — |
| 2026-02-11 | $5.46 | $7.47 | 201,100 | — | — |
| 2026-02-10 | $5.57 | $7.62 | 125,700 | — | — |
| 2026-02-09 | $5.55 | $7.60 | 170,000 | — | — |
| 2026-02-06 | $5.59 | $7.65 | 375,400 | — | — |
| 2026-02-05 | $5.41 | $7.40 | 358,400 | — | — |
| 2026-02-04 | $5.32 | $7.28 | 276,000 | — | — |
| 2026-02-03 | $5.37 | $7.35 | 324,100 | — | — |
| 2026-02-02 | $5.33 | $7.29 | 218,800 | — | — |
| 2026-01-30 | $5.33 | $7.29 | 293,800 | — | — |
| 2026-01-29 | $5.35 | $7.32 | 226,700 | — | — |
| 2026-01-28 | $5.22 | $7.14 | 257,800 | — | — |
| 2026-01-27 | $5.34 | $7.31 | 258,200 | — | — |
| 2026-01-26 | $5.39 | $7.38 | 519,300 | — | — |
| 2026-01-23 | $5.59 | $7.58 | 450,500 | — | — |
| 2026-01-22 | $5.76 | $7.81 | 250,800 | — | — |
| 2026-01-21 | $5.95 | $8.07 | 431,700 | — | — |
| 2026-01-20 | $5.67 | $7.69 | 235,100 | — | — |
| 2026-01-16 | $5.96 | $8.08 | 351,400 | — | — |
| 2026-01-15 | $6.03 | $8.18 | 213,400 | — | — |
| 2026-01-14 | $6.00 | $8.14 | 199,100 | — | — |
| 2026-01-13 | $6.00 | $8.14 | 270,900 | — | — |
| 2026-01-12 | $5.89 | $7.99 | 423,000 | — | — |
| 2026-01-09 | $6.28 | $8.52 | 536,300 | — | — |
| 2026-01-08 | $6.02 | $8.16 | 396,900 | — | — |
| 2026-01-07 | $5.75 | $7.80 | 458,200 | — | — |
| 2026-01-06 | $5.93 | $8.04 | 692,300 | — | — |
| 2026-01-05 | $5.57 | $7.55 | 439,800 | — | — |
| 2026-01-02 | $5.53 | $7.50 | 405,300 | — | — |