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
- 2024-02-09 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 | — | — | — | $8.23 | 43,651 |
| 2026-09-03 | — | — | — | $8.70 | 36,753 |
| 2026-09-02 | — | — | — | $8.65 | 15,632 |
| 2026-09-01 | — | — | — | $8.24 | 67,713 |
| 2026-08-31 | — | — | — | $8.25 | 16,356 |
| 2026-08-28 | — | — | — | $8.55 | 28,474 |
| 2026-08-27 | $8.64 | $8.64 | 432,400 | $8.64 | 17,698 |
| 2026-08-26 | $8.61 | $8.61 | 413,800 | $8.76 | 19,736 |
| 2026-08-25 | $8.84 | $8.84 | 778,000 | $8.38 | 50,636 |
| 2026-08-24 | $8.24 | $8.24 | 565,100 | $8.32 | 24,640 |
| 2026-08-21 | $8.42 | $8.42 | 663,600 | $8.25 | 18,940 |
| 2026-08-20 | $8.13 | $8.13 | 953,900 | $8.77 | 32,884 |
| 2026-08-19 | $8.87 | $8.87 | 796,700 | $8.79 | 33,384 |
| 2026-08-18 | $8.50 | $8.50 | 851,500 | $8.77 | 43,866 |
| 2026-08-17 | $8.95 | $8.95 | 1,145,400 | $8.04 | 53,165 |
| 2026-08-14 | $8.17 | $8.17 | 580,000 | $7.96 | 15,200 |
| 2026-08-13 | $8.08 | $8.08 | 739,900 | $8.15 | 26,941 |
| 2026-08-12 | $8.05 | $8.05 | 1,031,500 | $8.02 | 39,723 |
| 2026-08-11 | $8.02 | $8.02 | 657,600 | $8.00 | 27,942 |
| 2026-08-10 | $7.89 | $7.89 | 554,000 | $7.97 | 21,160 |
| 2026-08-07 | $7.96 | $7.96 | 431,400 | $8.09 | 25,598 |
| 2026-08-06 | $7.75 | $7.75 | 505,300 | $7.60 | 26,953 |
| 2026-08-05 | $7.64 | $7.64 | 576,900 | $7.85 | 29,940 |
| 2026-08-04 | $7.78 | $7.78 | 564,100 | $7.68 | 18,439 |
| 2026-08-03 | $7.51 | $7.51 | 822,300 | $7.31 | 43,452 |
| 2026-07-31 | $7.30 | $7.30 | 527,100 | $7.47 | 20,170 |
| 2026-07-30 | $7.49 | $7.49 | 643,400 | $7.39 | 34,732 |
| 2026-07-29 | $7.07 | $7.07 | 1,060,900 | $7.51 | 50,779 |
| 2026-07-28 | $7.49 | $7.49 | 1,067,000 | $7.94 | 35,342 |
| 2026-07-27 | $7.92 | $7.92 | 1,194,600 | $7.53 | 39,349 |
| 2026-07-24 | $7.41 | $7.41 | 850,700 | $7.31 | 38,727 |
| 2026-07-23 | $7.29 | $7.29 | 648,500 | $7.24 | 19,703 |
| 2026-07-22 | $7.40 | $7.40 | 541,600 | $7.40 | 19,306 |
| 2026-07-21 | $7.48 | $7.48 | 882,600 | $7.25 | 34,554 |
| 2026-07-20 | $7.24 | $7.24 | 1,434,400 | $7.50 | 69,914 |
| 2026-07-17 | $7.45 | $7.45 | 874,300 | — | — |
| 2026-07-16 | $7.44 | $7.44 | 1,732,400 | — | — |
| 2026-07-15 | $7.78 | $7.78 | 1,286,300 | — | — |
| 2026-07-14 | $7.94 | $7.94 | 1,322,000 | — | — |
| 2026-07-13 | $7.77 | $7.77 | 1,963,200 | — | — |
| 2026-07-10 | $8.49 | $8.49 | 1,991,000 | — | — |
| 2026-07-09 | $9.81 | $9.81 | 981,900 | — | — |
| 2026-07-08 | $9.91 | $9.91 | 1,195,200 | — | — |
| 2026-07-07 | $9.68 | $9.68 | 1,200,900 | — | — |
| 2026-07-06 | $9.16 | $9.16 | 950,800 | — | — |
| 2026-07-02 | $8.89 | $8.89 | 1,448,700 | — | — |
| 2026-07-01 | $8.44 | $8.44 | 835,600 | — | — |
| 2026-06-30 | $8.91 | $8.91 | 1,236,700 | — | — |
| 2026-06-29 | $8.78 | $8.78 | 1,389,600 | — | — |
| 2026-06-26 | $8.44 | $8.44 | 6,756,600 | — | — |
| 2026-06-25 | $8.20 | $8.20 | 1,590,000 | — | — |
| 2026-06-24 | $8.62 | $8.62 | 871,900 | — | — |
| 2026-06-23 | $8.43 | $8.43 | 519,600 | — | — |
| 2026-06-22 | $8.30 | $8.30 | 911,800 | — | — |
| 2026-06-18 | $8.07 | $8.07 | 1,474,200 | — | — |
| 2026-06-17 | $8.04 | $8.04 | 811,500 | — | — |
| 2026-06-16 | $7.92 | $7.92 | 598,400 | — | — |
| 2026-06-15 | $8.15 | $8.15 | 581,000 | — | — |
| 2026-06-12 | $8.06 | $8.06 | 646,600 | — | — |
| 2026-06-11 | $7.87 | $7.87 | 562,500 | — | — |
| 2026-06-10 | $7.66 | $7.66 | 527,600 | — | — |
| 2026-06-09 | $7.85 | $7.85 | 729,600 | — | — |
| 2026-06-08 | $7.71 | $7.71 | 651,600 | — | — |
| 2026-06-05 | $7.47 | $7.47 | 617,400 | — | — |
| 2026-06-04 | $7.95 | $7.95 | 631,600 | — | — |
| 2026-06-03 | $7.82 | $7.82 | 816,300 | — | — |
| 2026-06-02 | $7.90 | $7.90 | 1,614,300 | — | — |
| 2026-06-01 | $8.22 | $8.22 | 671,600 | — | — |
| 2026-05-29 | $8.52 | $8.52 | 614,900 | — | — |
| 2026-05-28 | $8.65 | $8.65 | 777,000 | — | — |
| 2026-05-27 | $8.59 | $8.59 | 586,400 | — | — |
| 2026-05-26 | $8.61 | $8.61 | 982,000 | — | — |
| 2026-05-22 | $8.67 | $8.67 | 498,700 | — | — |
| 2026-05-21 | $8.90 | $8.90 | 822,500 | — | — |
| 2026-05-20 | $8.57 | $8.57 | 849,300 | — | — |
| 2026-05-19 | $8.70 | $8.70 | 1,038,700 | — | — |
| 2026-05-18 | $8.54 | $8.54 | 1,427,400 | — | — |
| 2026-05-15 | $9.49 | $9.49 | 1,195,400 | — | — |
| 2026-05-14 | $10.74 | $10.74 | 912,900 | — | — |
| 2026-05-13 | $10.78 | $10.78 | 1,840,100 | — | — |
| 2026-05-12 | $10.23 | $10.23 | 616,800 | — | — |
| 2026-05-11 | $10.34 | $10.34 | 1,295,800 | — | — |
| 2026-05-08 | $9.35 | $9.35 | 461,500 | — | — |
| 2026-05-07 | $9.30 | $9.30 | 431,200 | — | — |
| 2026-05-06 | $9.47 | $9.47 | 588,000 | — | — |
| 2026-05-05 | $9.21 | $9.21 | 749,500 | — | — |
| 2026-05-04 | $9.00 | $9.00 | 894,300 | — | — |
| 2026-05-01 | $8.87 | $8.87 | 533,100 | — | — |
| 2026-04-30 | $8.80 | $8.80 | 929,200 | — | — |
| 2026-04-29 | $8.40 | $8.40 | 756,200 | — | — |
| 2026-04-28 | $8.70 | $8.70 | 866,800 | — | — |
| 2026-04-27 | $8.99 | $8.99 | 1,112,300 | — | — |
| 2026-04-24 | $9.06 | $9.06 | 1,489,200 | — | — |
| 2026-04-23 | $8.95 | $8.95 | 2,197,300 | — | — |
| 2026-04-22 | $10.23 | $10.23 | 6,106,900 | — | — |
| 2026-04-21 | $9.71 | $9.71 | 1,777,900 | — | — |
| 2026-04-20 | $11.25 | $11.25 | 2,650,800 | — | — |
| 2026-04-17 | $9.93 | $9.93 | 919,200 | — | — |
| 2026-04-16 | $9.53 | $9.53 | 467,400 | — | — |
| 2026-04-15 | $9.40 | $9.40 | 600,700 | — | — |
| 2026-04-14 | $9.36 | $9.36 | 536,500 | — | — |
| 2026-04-13 | $9.49 | $9.49 | 606,300 | — | — |
| 2026-04-10 | $8.95 | $8.95 | 694,800 | — | — |
| 2026-04-09 | $9.58 | $9.58 | 687,900 | — | — |
| 2026-04-08 | $9.22 | $9.22 | 911,100 | — | — |
| 2026-04-07 | $9.33 | $9.33 | 674,600 | — | — |
| 2026-04-06 | $8.98 | $8.98 | 544,600 | — | — |
| 2026-04-02 | $8.87 | $8.87 | 756,900 | — | — |
| 2026-04-01 | $8.77 | $8.77 | 826,100 | — | — |
| 2026-03-31 | $8.63 | $8.63 | 909,100 | — | — |
| 2026-03-30 | $7.58 | $7.58 | 716,000 | — | — |
| 2026-03-27 | $7.80 | $7.80 | 688,400 | — | — |
| 2026-03-26 | $8.03 | $8.03 | 563,200 | — | — |
| 2026-03-25 | $7.87 | $7.87 | 610,500 | — | — |
| 2026-03-24 | $7.64 | $7.64 | 598,700 | — | — |
| 2026-03-23 | $7.89 | $7.89 | 588,700 | — | — |
| 2026-03-20 | $7.94 | $7.94 | 1,571,500 | — | — |
| 2026-03-19 | $8.54 | $8.54 | 464,900 | — | — |
| 2026-03-18 | $8.54 | $8.54 | 537,200 | — | — |
| 2026-03-17 | $8.80 | $8.80 | 580,200 | — | — |
| 2026-03-16 | $9.09 | $9.09 | 429,800 | — | — |
| 2026-03-13 | $8.95 | $8.95 | 561,200 | — | — |
| 2026-03-12 | $8.77 | $8.77 | 379,200 | — | — |
| 2026-03-11 | $8.79 | $8.79 | 578,900 | — | — |
| 2026-03-10 | $9.23 | $9.23 | 934,500 | — | — |
| 2026-03-09 | $8.40 | $8.40 | 870,800 | — | — |
| 2026-03-06 | $8.10 | $8.10 | 881,500 | — | — |
| 2026-03-05 | $8.39 | $8.39 | 549,000 | — | — |
| 2026-03-04 | $8.87 | $8.87 | 762,100 | — | — |
| 2026-03-03 | $8.02 | $8.02 | 588,800 | — | — |
| 2026-03-02 | $8.51 | $8.51 | 645,400 | — | — |
| 2026-02-27 | $8.21 | $8.21 | 453,200 | — | — |
| 2026-02-26 | $8.12 | $8.12 | 414,100 | — | — |
| 2026-02-25 | $8.09 | $8.09 | 409,500 | — | — |
| 2026-02-24 | $7.95 | $7.95 | 608,400 | — | — |
| 2026-02-23 | $7.91 | $7.91 | 519,100 | — | — |
| 2026-02-20 | $7.68 | $7.68 | 412,700 | — | — |
| 2026-02-19 | $8.10 | $8.10 | 499,800 | — | — |
| 2026-02-18 | $7.68 | $7.68 | 444,400 | — | — |
| 2026-02-17 | $7.59 | $7.59 | 634,600 | — | — |
| 2026-02-13 | $7.26 | $7.26 | 583,800 | — | — |
| 2026-02-12 | $7.36 | $7.36 | 381,600 | — | — |
| 2026-02-11 | $7.55 | $7.55 | 602,800 | — | — |
| 2026-02-10 | $7.85 | $7.85 | 439,500 | — | — |
| 2026-02-09 | $8.08 | $8.08 | 517,100 | — | — |
| 2026-02-06 | $7.93 | $7.93 | 782,900 | — | — |
| 2026-02-05 | $7.27 | $7.27 | 719,800 | — | — |
| 2026-02-04 | $7.62 | $7.62 | 1,244,300 | — | — |
| 2026-02-03 | $8.33 | $8.33 | 658,600 | — | — |
| 2026-02-02 | $8.33 | $8.33 | 689,500 | — | — |
| 2026-01-30 | $8.01 | $8.01 | 1,240,900 | — | — |
| 2026-01-29 | $8.21 | $8.21 | 700,300 | — | — |
| 2026-01-28 | $8.38 | $8.38 | 1,308,200 | — | — |
| 2026-01-27 | $9.28 | $9.28 | 849,100 | — | — |
| 2026-01-26 | $8.88 | $8.88 | 1,174,500 | — | — |
| 2026-01-23 | $9.76 | $9.76 | 545,900 | — | — |
| 2026-01-22 | $10.51 | $10.51 | 1,270,600 | — | — |
| 2026-01-21 | $9.48 | $9.48 | 1,297,400 | — | — |
| 2026-01-20 | $9.02 | $9.02 | 1,013,300 | — | — |
| 2026-01-16 | $8.36 | $8.36 | 571,700 | — | — |
| 2026-01-15 | $8.72 | $8.72 | 622,200 | — | — |
| 2026-01-14 | $9.16 | $9.16 | 1,411,800 | — | — |
| 2026-01-13 | $8.66 | $8.66 | 486,500 | — | — |
| 2026-01-12 | $8.23 | $8.23 | 883,200 | — | — |
| 2026-01-09 | $8.32 | $8.32 | 585,600 | — | — |
| 2026-01-08 | $8.45 | $8.45 | 819,400 | — | — |
| 2026-01-07 | $8.70 | $8.70 | 1,051,000 | — | — |
| 2026-01-06 | $7.94 | $7.94 | 1,283,900 | — | — |
| 2026-01-05 | $8.13 | $8.13 | 1,398,200 | — | — |
| 2026-01-02 | $8.77 | $8.77 | 1,289,000 | — | — |