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
- 2020-12-18 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 | — | — | — | $10.00 | 10,504 |
| 2026-09-03 | — | — | — | $10.52 | 8,561 |
| 2026-09-02 | — | — | — | $10.86 | 25,287 |
| 2026-09-01 | — | — | — | $10.60 | 22,017 |
| 2026-08-31 | — | — | — | $10.66 | 10,334 |
| 2026-08-28 | — | — | — | $11.05 | 18,961 |
| 2026-08-27 | $11.10 | $11.10 | 502,800 | $10.61 | 34,513 |
| 2026-08-26 | $10.37 | $10.37 | 461,200 | $10.81 | 23,878 |
| 2026-08-25 | $11.00 | $11.00 | 444,100 | $10.85 | 16,362 |
| 2026-08-24 | $10.92 | $10.92 | 723,700 | $11.06 | 27,784 |
| 2026-08-21 | $10.68 | $10.68 | 528,300 | $10.43 | 27,763 |
| 2026-08-20 | $10.35 | $10.35 | 700,100 | $9.93 | 18,177 |
| 2026-08-19 | $10.24 | $10.24 | 655,800 | $10.36 | 51,161 |
| 2026-08-18 | $10.08 | $10.08 | 355,900 | $10.03 | 14,576 |
| 2026-08-17 | $10.19 | $10.19 | 464,800 | $10.23 | 17,392 |
| 2026-08-14 | $10.01 | $10.01 | 645,500 | $10.27 | 52,085 |
| 2026-08-13 | $10.11 | $10.11 | 518,700 | $9.99 | 20,655 |
| 2026-08-12 | $10.02 | $10.02 | 858,400 | $10.27 | 48,044 |
| 2026-08-11 | $10.01 | $10.01 | 1,620,100 | $9.07 | 143,321 |
| 2026-08-10 | $8.80 | $8.80 | 350,000 | $8.85 | 8,197 |
| 2026-08-07 | $8.88 | $8.88 | 322,900 | $8.56 | 8,852 |
| 2026-08-06 | $8.30 | $8.30 | 243,100 | $8.29 | 11,538 |
| 2026-08-05 | $8.41 | $8.41 | 248,900 | $8.26 | 13,160 |
| 2026-08-04 | $8.45 | $8.45 | 443,200 | $8.51 | 15,120 |
| 2026-08-03 | $8.42 | $8.42 | 331,800 | $8.07 | 18,839 |
| 2026-07-31 | $8.01 | $8.01 | 335,300 | $7.82 | 18,775 |
| 2026-07-30 | $7.64 | $7.64 | 299,200 | $7.80 | 14,557 |
| 2026-07-29 | $7.60 | $7.60 | 758,000 | $7.31 | 38,832 |
| 2026-07-28 | $7.03 | $7.03 | 146,000 | $7.10 | 6,254 |
| 2026-07-27 | $7.13 | $7.13 | 229,300 | $7.28 | 14,180 |
| 2026-07-24 | $7.14 | $7.14 | 348,800 | $6.99 | 33,022 |
| 2026-07-23 | $7.11 | $7.11 | 253,000 | $7.34 | 13,239 |
| 2026-07-22 | $7.24 | $7.24 | 231,100 | $7.44 | 10,656 |
| 2026-07-21 | $7.35 | $7.35 | 313,700 | $7.17 | 22,589 |
| 2026-07-20 | $7.03 | $7.03 | 261,800 | $7.33 | 13,461 |
| 2026-07-17 | $7.35 | $7.35 | 270,400 | — | — |
| 2026-07-16 | $7.41 | $7.41 | 280,200 | — | — |
| 2026-07-15 | $8.05 | $8.05 | 205,400 | — | — |
| 2026-07-14 | $8.16 | $8.16 | 248,300 | — | — |
| 2026-07-13 | $7.95 | $7.95 | 122,100 | — | — |
| 2026-07-10 | $8.10 | $8.10 | 169,400 | — | — |
| 2026-07-09 | $8.13 | $8.13 | 172,700 | — | — |
| 2026-07-08 | $7.88 | $7.88 | 307,800 | — | — |
| 2026-07-07 | $8.07 | $8.07 | 296,100 | — | — |
| 2026-07-06 | $8.42 | $8.42 | 219,000 | — | — |
| 2026-07-02 | $8.69 | $8.69 | 190,200 | — | — |
| 2026-07-01 | $8.88 | $8.88 | 254,100 | — | — |
| 2026-06-30 | $8.70 | $8.70 | 209,200 | — | — |
| 2026-06-29 | $8.81 | $8.81 | 241,900 | — | — |
| 2026-06-26 | $8.78 | $8.78 | 1,226,800 | — | — |
| 2026-06-25 | $8.98 | $8.98 | 398,800 | — | — |
| 2026-06-24 | $8.97 | $8.97 | 371,700 | — | — |
| 2026-06-23 | $8.73 | $8.73 | 255,400 | — | — |
| 2026-06-22 | $8.66 | $8.66 | 340,700 | — | — |
| 2026-06-18 | $8.85 | $8.85 | 1,063,700 | — | — |
| 2026-06-17 | $8.58 | $8.58 | 208,800 | — | — |
| 2026-06-16 | $8.64 | $8.64 | 175,700 | — | — |
| 2026-06-15 | $8.62 | $8.62 | 159,400 | — | — |
| 2026-06-12 | $8.27 | $8.27 | 172,300 | — | — |
| 2026-06-11 | $8.22 | $8.22 | 179,900 | — | — |
| 2026-06-10 | $8.01 | $8.01 | 160,100 | — | — |
| 2026-06-09 | $7.99 | $7.99 | 215,500 | — | — |
| 2026-06-08 | $8.10 | $8.10 | 139,100 | — | — |
| 2026-06-05 | $7.93 | $7.93 | 242,200 | — | — |
| 2026-06-04 | $8.82 | $8.82 | 357,400 | — | — |
| 2026-06-03 | $8.66 | $8.66 | 283,900 | — | — |
| 2026-06-02 | $8.85 | $8.85 | 301,700 | — | — |
| 2026-06-01 | $8.63 | $8.63 | 384,600 | — | — |
| 2026-05-29 | $8.41 | $8.41 | 337,100 | — | — |
| 2026-05-28 | $8.93 | $8.93 | 642,300 | — | — |
| 2026-05-27 | $8.16 | $8.16 | 292,600 | — | — |
| 2026-05-26 | $7.92 | $7.92 | 272,700 | — | — |
| 2026-05-22 | $7.28 | $7.28 | 182,300 | — | — |
| 2026-05-21 | $7.12 | $7.12 | 187,300 | — | — |
| 2026-05-20 | $6.98 | $6.98 | 201,900 | — | — |
| 2026-05-19 | $6.78 | $6.78 | 235,100 | — | — |
| 2026-05-18 | $6.64 | $6.64 | 181,100 | — | — |
| 2026-05-15 | $6.90 | $6.90 | 259,000 | — | — |
| 2026-05-14 | $7.30 | $7.30 | 151,400 | — | — |
| 2026-05-13 | $7.54 | $7.54 | 178,300 | — | — |
| 2026-05-12 | $7.65 | $7.65 | 210,700 | — | — |
| 2026-05-11 | $7.93 | $7.93 | 214,100 | — | — |
| 2026-05-08 | $8.17 | $8.17 | 416,200 | — | — |
| 2026-05-07 | $8.08 | $8.08 | 543,600 | — | — |
| 2026-05-06 | $8.06 | $8.06 | 630,400 | — | — |
| 2026-05-05 | $7.09 | $7.09 | 451,700 | — | — |
| 2026-05-04 | $6.55 | $6.55 | 252,400 | — | — |
| 2026-05-01 | $6.81 | $6.81 | 213,800 | — | — |
| 2026-04-30 | $6.83 | $6.83 | 194,000 | — | — |
| 2026-04-29 | $6.50 | $6.50 | 403,800 | — | — |
| 2026-04-28 | $6.74 | $6.74 | 196,600 | — | — |
| 2026-04-27 | $6.74 | $6.74 | 133,300 | — | — |
| 2026-04-24 | $6.74 | $6.74 | 127,200 | — | — |
| 2026-04-23 | $6.76 | $6.76 | 209,300 | — | — |
| 2026-04-22 | $7.13 | $7.13 | 226,200 | — | — |
| 2026-04-21 | $7.26 | $7.26 | 286,400 | — | — |
| 2026-04-20 | $7.30 | $7.30 | 264,500 | — | — |
| 2026-04-17 | $7.16 | $7.16 | 317,500 | — | — |
| 2026-04-16 | $7.42 | $7.42 | 187,800 | — | — |
| 2026-04-15 | $7.37 | $7.37 | 182,900 | — | — |
| 2026-04-14 | $7.32 | $7.32 | 247,400 | — | — |
| 2026-04-13 | $7.20 | $7.20 | 250,900 | — | — |
| 2026-04-10 | $7.14 | $7.14 | 244,500 | — | — |
| 2026-04-09 | $6.96 | $6.96 | 297,000 | — | — |
| 2026-04-08 | $7.03 | $7.03 | 396,800 | — | — |
| 2026-04-07 | $6.76 | $6.76 | 287,700 | — | — |
| 2026-04-06 | $6.85 | $6.85 | 228,900 | — | — |
| 2026-04-02 | $6.61 | $6.61 | 175,800 | — | — |
| 2026-04-01 | $6.21 | $6.21 | 254,900 | — | — |
| 2026-03-31 | $6.12 | $6.12 | 309,700 | — | — |
| 2026-03-30 | $5.75 | $5.75 | 196,700 | — | — |
| 2026-03-27 | $5.78 | $5.78 | 225,800 | — | — |
| 2026-03-26 | $6.14 | $6.14 | 155,400 | — | — |
| 2026-03-25 | $6.32 | $6.32 | 196,400 | — | — |
| 2026-03-24 | $6.27 | $6.27 | 186,500 | — | — |
| 2026-03-23 | $6.11 | $6.11 | 552,700 | — | — |
| 2026-03-20 | $6.11 | $6.11 | 441,400 | — | — |
| 2026-03-19 | $6.09 | $6.09 | 281,800 | — | — |
| 2026-03-18 | $5.99 | $5.99 | 282,000 | — | — |
| 2026-03-17 | $6.22 | $6.22 | 229,800 | — | — |
| 2026-03-16 | $6.09 | $6.09 | 214,500 | — | — |
| 2026-03-13 | $6.07 | $6.07 | 178,300 | — | — |
| 2026-03-12 | $6.01 | $6.01 | 273,700 | — | — |
| 2026-03-11 | $6.26 | $6.26 | 173,900 | — | — |
| 2026-03-10 | $6.26 | $6.26 | 270,500 | — | — |
| 2026-03-09 | $6.37 | $6.37 | 302,800 | — | — |
| 2026-03-06 | $6.26 | $6.26 | 369,300 | — | — |
| 2026-03-05 | $6.75 | $6.75 | 325,100 | — | — |
| 2026-03-04 | $6.74 | $6.74 | 408,500 | — | — |
| 2026-03-03 | $6.32 | $6.32 | 657,200 | — | — |
| 2026-03-02 | $6.61 | $6.61 | 387,600 | — | — |
| 2026-02-27 | $6.90 | $6.90 | 181,500 | — | — |
| 2026-02-26 | $6.96 | $6.96 | 133,200 | — | — |
| 2026-02-25 | $6.82 | $6.82 | 131,000 | — | — |
| 2026-02-24 | $6.79 | $6.79 | 191,900 | — | — |
| 2026-02-23 | $6.49 | $6.49 | 371,900 | — | — |
| 2026-02-20 | $6.67 | $6.67 | 328,000 | — | — |
| 2026-02-19 | $6.99 | $6.99 | 143,300 | — | — |
| 2026-02-18 | $6.88 | $6.88 | 230,600 | — | — |
| 2026-02-17 | $6.76 | $6.76 | 184,600 | — | — |
| 2026-02-13 | $6.49 | $6.49 | 171,900 | — | — |
| 2026-02-12 | $6.41 | $6.41 | 274,900 | — | — |
| 2026-02-11 | $6.60 | $6.60 | 267,700 | — | — |
| 2026-02-10 | $6.77 | $6.77 | 202,600 | — | — |
| 2026-02-09 | $6.89 | $6.89 | 241,800 | — | — |
| 2026-02-06 | $6.55 | $6.55 | 404,400 | — | — |
| 2026-02-05 | $6.20 | $6.20 | 505,300 | — | — |
| 2026-02-04 | $6.33 | $6.33 | 358,500 | — | — |
| 2026-02-03 | $6.44 | $6.44 | 403,400 | — | — |
| 2026-02-02 | $6.19 | $6.19 | 554,400 | — | — |
| 2026-01-30 | $6.31 | $6.31 | 276,400 | — | — |
| 2026-01-29 | $6.35 | $6.35 | 313,800 | — | — |
| 2026-01-28 | $6.56 | $6.56 | 351,400 | — | — |
| 2026-01-27 | $6.83 | $6.83 | 284,100 | — | — |
| 2026-01-26 | $6.64 | $6.64 | 318,300 | — | — |
| 2026-01-23 | $6.84 | $6.84 | 592,300 | — | — |
| 2026-01-22 | $7.00 | $7.00 | 554,300 | — | — |
| 2026-01-21 | $6.73 | $6.73 | 669,600 | — | — |
| 2026-01-20 | $6.52 | $6.52 | 848,300 | — | — |
| 2026-01-16 | $5.47 | $5.47 | 225,800 | — | — |
| 2026-01-15 | $5.52 | $5.52 | 299,100 | — | — |
| 2026-01-14 | $5.44 | $5.44 | 210,900 | — | — |
| 2026-01-13 | $5.37 | $5.37 | 263,500 | — | — |
| 2026-01-12 | $5.48 | $5.48 | 222,400 | — | — |
| 2026-01-09 | $5.40 | $5.40 | 264,700 | — | — |
| 2026-01-08 | $5.42 | $5.42 | 196,500 | — | — |
| 2026-01-07 | $5.45 | $5.45 | 250,900 | — | — |
| 2026-01-06 | $5.40 | $5.40 | 491,700 | — | — |
| 2026-01-05 | $5.48 | $5.48 | 359,100 | — | — |
| 2026-01-02 | $5.09 | $5.09 | 296,600 | — | — |