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
- 2020-09-18 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 | — | — | — | $7.62 | 605 |
| 2026-09-03 | — | — | — | $8.04 | 3 |
| 2026-09-02 | — | — | — | $7.80 | 3 |
| 2026-09-01 | — | — | — | $8.30 | 104 |
| 2026-08-31 | — | — | — | $8.02 | 71 |
| 2026-08-28 | — | — | — | $8.00 | 652 |
| 2026-08-27 | $7.89 | $7.89 | 3,500 | $8.16 | 104 |
| 2026-08-26 | $7.81 | $7.81 | 24,400 | $7.85 | 84 |
| 2026-08-25 | $8.01 | $8.01 | 11,700 | $7.86 | 21 |
| 2026-08-24 | $7.73 | $7.73 | 8,400 | $7.88 | 191 |
| 2026-08-21 | $7.69 | $7.69 | 9,600 | $7.57 | 114 |
| 2026-08-20 | $7.70 | $7.70 | 9,000 | $7.85 | 2 |
| 2026-08-19 | $7.83 | $7.83 | 76,300 | $8.03 | 4 |
| 2026-08-18 | $8.17 | $8.17 | 526,300 | $8.17 | 172 |
| 2026-08-17 | $7.71 | $7.71 | 207,400 | $8.22 | 829 |
| 2026-08-14 | $7.97 | $7.97 | 9,300 | $8.00 | 62 |
| 2026-08-13 | $7.87 | $7.87 | 15,900 | $7.90 | 119 |
| 2026-08-12 | $7.87 | $7.87 | 3,500 | $7.63 | 5 |
| 2026-08-11 | $7.62 | $7.62 | 10,700 | $7.64 | 102 |
| 2026-08-10 | $7.50 | $7.50 | 8,800 | $7.33 | 106 |
| 2026-08-07 | $7.68 | $7.68 | 35,000 | $7.90 | 446 |
| 2026-08-06 | $7.81 | $7.81 | 4,100 | $7.98 | 17 |
| 2026-08-05 | $7.68 | $7.68 | 7,900 | $7.72 | 100 |
| 2026-08-04 | $7.66 | $7.66 | 6,300 | $7.94 | 155 |
| 2026-08-03 | $7.47 | $7.47 | 11,000 | $7.27 | 479 |
| 2026-07-31 | $7.06 | $7.06 | 6,600 | $7.38 | 33 |
| 2026-07-30 | $7.29 | $7.29 | 18,200 | $7.24 | 1,644 |
| 2026-07-29 | $7.04 | $7.04 | 14,700 | $6.80 | 210 |
| 2026-07-28 | $6.97 | $6.97 | 19,800 | $6.97 | 10 |
| 2026-07-27 | $7.36 | $7.36 | 14,100 | $7.17 | 232 |
| 2026-07-24 | $7.39 | $7.39 | 9,200 | $7.17 | 5 |
| 2026-07-23 | $7.24 | $7.24 | 6,300 | $7.72 | 535 |
| 2026-07-22 | $7.56 | $7.56 | 9,900 | $7.58 | 27 |
| 2026-07-21 | $7.98 | $7.98 | 7,200 | $7.74 | 250 |
| 2026-07-20 | $7.57 | $7.57 | 22,000 | $7.30 | 36 |
| 2026-07-17 | $7.22 | $7.22 | 65,100 | — | — |
| 2026-07-16 | $7.81 | $7.81 | 55,400 | — | — |
| 2026-07-15 | $8.53 | $8.53 | 21,700 | — | — |
| 2026-07-14 | $9.52 | $9.52 | 13,300 | — | — |
| 2026-07-13 | $9.76 | $9.76 | 315,800 | — | — |
| 2026-07-10 | $9.60 | $9.60 | 39,000 | — | — |
| 2026-07-09 | $9.39 | $9.39 | 5,900 | — | — |
| 2026-07-08 | $8.67 | $8.67 | 20,000 | — | — |
| 2026-07-07 | $8.74 | $8.74 | 24,300 | — | — |
| 2026-07-06 | $8.68 | $8.68 | 82,100 | — | — |
| 2026-07-02 | $8.87 | $8.87 | 22,900 | — | — |
| 2026-07-01 | $8.38 | $8.38 | 29,700 | — | — |
| 2026-06-30 | $9.19 | $9.19 | 13,800 | — | — |
| 2026-06-29 | $8.86 | $8.86 | 20,100 | — | — |
| 2026-06-26 | $9.40 | $9.40 | 60,700 | — | — |
| 2026-06-25 | $8.69 | $8.69 | 19,200 | — | — |
| 2026-06-24 | $8.59 | $8.59 | 6,100 | — | — |
| 2026-06-23 | $8.35 | $8.35 | 4,100 | — | — |
| 2026-06-22 | $8.27 | $8.27 | 21,900 | — | — |
| 2026-06-18 | $8.18 | $8.18 | 8,600 | — | — |
| 2026-06-17 | $8.23 | $8.23 | 12,000 | — | — |
| 2026-06-16 | $7.88 | $7.88 | 25,400 | — | — |
| 2026-06-15 | $8.45 | $8.45 | 7,700 | — | — |
| 2026-06-12 | $8.35 | $8.35 | 15,600 | — | — |
| 2026-06-11 | $8.49 | $8.49 | 12,400 | — | — |
| 2026-06-10 | $8.43 | $8.43 | 13,000 | — | — |
| 2026-06-09 | $8.46 | $8.46 | 20,600 | — | — |
| 2026-06-08 | $8.59 | $8.59 | 12,900 | — | — |
| 2026-06-05 | $8.22 | $8.22 | 16,000 | — | — |
| 2026-06-04 | $8.61 | $8.61 | 18,500 | — | — |
| 2026-06-03 | $8.63 | $8.63 | 37,500 | — | — |
| 2026-06-02 | $9.02 | $9.02 | 20,600 | — | — |
| 2026-06-01 | $9.29 | $9.29 | 19,700 | — | — |
| 2026-05-29 | $9.54 | $9.54 | 9,800 | — | — |
| 2026-05-28 | $9.64 | $9.64 | 5,200 | — | — |
| 2026-05-27 | $9.81 | $9.81 | 51,200 | — | — |
| 2026-05-26 | $9.67 | $9.67 | 88,600 | — | — |
| 2026-05-22 | $10.33 | $10.33 | 23,000 | — | — |
| 2026-05-21 | $10.07 | $10.07 | 193,200 | — | — |
| 2026-05-20 | $9.62 | $9.62 | 22,800 | — | — |
| 2026-05-19 | $10.09 | $10.09 | 25,100 | — | — |
| 2026-05-18 | $10.13 | $10.13 | 24,400 | — | — |
| 2026-05-15 | $11.26 | $11.26 | 34,000 | — | — |
| 2026-05-14 | $11.00 | $11.00 | 85,300 | — | — |
| 2026-05-13 | $10.32 | $10.32 | 23,000 | — | — |
| 2026-05-12 | $10.17 | $10.17 | 28,200 | — | — |
| 2026-05-11 | $10.01 | $10.01 | 23,600 | — | — |
| 2026-05-08 | $10.04 | $10.04 | 80,900 | — | — |
| 2026-05-07 | $9.86 | $9.86 | 47,200 | — | — |
| 2026-05-06 | $9.42 | $9.42 | 19,700 | — | — |
| 2026-05-05 | $9.63 | $9.63 | 20,400 | — | — |
| 2026-05-04 | $9.55 | $9.55 | 25,200 | — | — |
| 2026-05-01 | $8.82 | $8.82 | 31,000 | — | — |
| 2026-04-30 | $9.10 | $9.10 | 15,200 | — | — |
| 2026-04-29 | $8.77 | $8.77 | 37,200 | — | — |
| 2026-04-28 | $8.69 | $8.69 | 12,500 | — | — |
| 2026-04-27 | $8.35 | $8.35 | 14,600 | — | — |
| 2026-04-24 | $8.33 | $8.33 | 51,200 | — | — |
| 2026-04-23 | $8.62 | $8.62 | 58,300 | — | — |
| 2026-04-22 | $9.16 | $9.16 | 25,500 | — | — |
| 2026-04-21 | $9.22 | $9.22 | 35,000 | — | — |
| 2026-04-20 | $9.38 | $9.38 | 67,300 | — | — |
| 2026-04-17 | $8.86 | $8.86 | 42,000 | — | — |
| 2026-04-16 | $8.23 | $8.23 | 51,500 | — | — |
| 2026-04-15 | $9.48 | $9.48 | 33,400 | — | — |
| 2026-04-14 | $9.07 | $9.07 | 35,500 | — | — |
| 2026-04-13 | $9.70 | $9.70 | 33,700 | — | — |
| 2026-04-10 | $9.69 | $9.69 | 45,200 | — | — |
| 2026-04-09 | $9.54 | $9.54 | 24,600 | — | — |
| 2026-04-08 | $9.58 | $9.58 | 91,000 | — | — |
| 2026-04-07 | $11.68 | $11.68 | 41,300 | — | — |
| 2026-04-06 | $10.99 | $10.99 | 44,000 | — | — |
| 2026-04-02 | $11.35 | $11.35 | 56,500 | — | — |
| 2026-04-01 | $10.02 | $10.02 | 10,500 | — | — |
| 2026-03-31 | $10.28 | $10.28 | 24,600 | — | — |
| 2026-03-30 | $9.27 | $9.27 | 40,000 | — | — |
| 2026-03-27 | $8.97 | $8.97 | 55,800 | — | — |
| 2026-03-26 | $9.68 | $9.68 | 125,900 | — | — |
| 2026-03-25 | $9.03 | $9.03 | 37,400 | — | — |
| 2026-03-24 | $9.02 | $9.02 | 33,100 | — | — |
| 2026-03-23 | $9.37 | $9.37 | 81,700 | — | — |
| 2026-03-20 | $9.92 | $9.92 | 284,600 | — | — |
| 2026-03-19 | $9.93 | $9.93 | 84,200 | — | — |
| 2026-03-18 | $9.78 | $9.78 | 464,000 | — | — |
| 2026-03-17 | $11.30 | $11.30 | 217,900 | — | — |
| 2026-03-16 | $8.42 | $8.42 | 102,400 | — | — |
| 2026-03-13 | $7.66 | $7.66 | 52,900 | — | — |
| 2026-03-12 | $7.50 | $7.50 | 57,500 | — | — |
| 2026-03-11 | $6.91 | $6.91 | 35,100 | — | — |
| 2026-03-10 | $6.43 | $6.43 | 67,000 | — | — |
| 2026-03-09 | $6.17 | $6.17 | 39,300 | — | — |
| 2026-03-06 | $5.30 | $5.30 | 12,500 | — | — |
| 2026-03-05 | $5.37 | $5.37 | 121,700 | — | — |
| 2026-03-04 | $5.98 | $5.98 | 45,500 | — | — |
| 2026-03-03 | $5.57 | $5.57 | 18,200 | — | — |
| 2026-03-02 | $5.72 | $5.72 | 17,700 | — | — |
| 2026-02-27 | $5.63 | $5.63 | 26,200 | — | — |
| 2026-02-26 | $5.62 | $5.62 | 29,900 | — | — |
| 2026-02-25 | $5.81 | $5.81 | 30,800 | — | — |
| 2026-02-24 | $5.94 | $5.94 | 77,600 | — | — |
| 2026-02-23 | $5.80 | $5.80 | 29,700 | — | — |
| 2026-02-20 | $5.56 | $5.56 | 40,400 | — | — |
| 2026-02-19 | $5.53 | $5.53 | 117,600 | — | — |
| 2026-02-18 | $4.76 | $4.76 | 17,700 | — | — |
| 2026-02-17 | $4.39 | $4.39 | 282,700 | — | — |
| 2026-02-13 | $4.34 | $4.34 | 46,300 | — | — |
| 2026-02-12 | $4.68 | $4.68 | 40,800 | — | — |
| 2026-02-11 | $5.00 | $5.00 | 34,000 | — | — |
| 2026-02-10 | $4.90 | $4.90 | 57,700 | — | — |
| 2026-02-09 | $4.46 | $4.46 | 45,100 | — | — |
| 2026-02-06 | $4.58 | $4.58 | 33,500 | — | — |
| 2026-02-05 | $4.79 | $4.79 | 62,600 | — | — |
| 2026-02-04 | $4.72 | $4.72 | 17,800 | — | — |
| 2026-02-03 | $4.65 | $4.65 | 23,000 | — | — |
| 2026-02-02 | $4.65 | $4.65 | 44,800 | — | — |
| 2026-01-30 | $4.74 | $4.74 | 49,900 | — | — |
| 2026-01-29 | $4.71 | $4.71 | 127,700 | — | — |
| 2026-01-28 | $4.85 | $4.85 | 49,600 | — | — |
| 2026-01-27 | $5.36 | $5.36 | 25,800 | — | — |
| 2026-01-26 | $5.33 | $5.33 | 64,300 | — | — |
| 2026-01-23 | $5.81 | $5.81 | 28,800 | — | — |
| 2026-01-22 | $6.14 | $6.14 | 33,200 | — | — |
| 2026-01-21 | $6.26 | $6.26 | 33,800 | — | — |
| 2026-01-20 | $6.21 | $6.21 | 94,100 | — | — |
| 2026-01-16 | $6.10 | $6.10 | 77,900 | — | — |
| 2026-01-15 | $6.34 | $6.34 | 59,900 | — | — |
| 2026-01-14 | $6.58 | $6.58 | 44,800 | — | — |
| 2026-01-13 | $6.54 | $6.54 | 93,700 | — | — |
| 2026-01-12 | $6.55 | $6.55 | 50,900 | — | — |
| 2026-01-09 | $6.75 | $6.75 | 69,900 | — | — |
| 2026-01-08 | $7.19 | $7.19 | 114,000 | — | — |
| 2026-01-07 | $7.33 | $7.33 | 86,200 | — | — |
| 2026-01-06 | $6.95 | $6.95 | 167,600 | — | — |
| 2026-01-05 | $6.58 | $6.58 | 163,200 | — | — |
| 2026-01-02 | $6.96 | $6.96 | 186,900 | — | — |