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
- 2022-12-09 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 | — | — | — | $8.13 | 219,203 |
| 2026-09-03 | — | — | — | $8.34 | 79,751 |
| 2026-09-02 | — | — | — | $8.05 | 200,125 |
| 2026-09-01 | — | — | — | $8.13 | 302,740 |
| 2026-08-31 | — | — | — | $8.43 | 221,216 |
| 2026-08-28 | — | — | — | $8.76 | 95,237 |
| 2026-08-27 | $8.66 | $8.66 | 1,263,400 | $8.87 | 87,143 |
| 2026-08-26 | $8.84 | $8.84 | 1,416,500 | $9.11 | 77,700 |
| 2026-08-25 | $9.05 | $9.05 | 1,381,500 | $9.37 | 135,500 |
| 2026-08-24 | $9.32 | $9.32 | 1,249,600 | $9.20 | 84,553 |
| 2026-08-21 | $9.11 | $9.11 | 1,506,500 | $9.08 | 267,325 |
| 2026-08-20 | $9.14 | $9.14 | 1,258,500 | $9.07 | 159,109 |
| 2026-08-19 | $9.38 | $9.38 | 2,669,900 | $9.03 | 576,409 |
| 2026-08-18 | $8.85 | $8.85 | 1,583,400 | $8.90 | 189,872 |
| 2026-08-17 | $8.99 | $8.99 | 1,446,800 | $9.01 | 107,299 |
| 2026-08-14 | $9.15 | $9.15 | 1,093,200 | $9.08 | 74,268 |
| 2026-08-13 | $9.29 | $9.29 | 1,068,700 | $9.42 | 123,849 |
| 2026-08-12 | $9.21 | $9.21 | 1,488,700 | $9.12 | 112,220 |
| 2026-08-11 | $9.22 | $9.22 | 1,174,200 | $9.06 | 184,299 |
| 2026-08-10 | $9.06 | $9.06 | 1,786,100 | $9.16 | 104,760 |
| 2026-08-07 | $9.37 | $9.37 | 2,244,800 | $9.08 | 204,866 |
| 2026-08-06 | $9.00 | $9.00 | 2,605,600 | $8.95 | 237,331 |
| 2026-08-05 | $9.14 | $9.14 | 2,427,700 | $8.87 | 188,134 |
| 2026-08-04 | $9.48 | $9.48 | 2,819,300 | $9.11 | 200,497 |
| 2026-08-03 | $8.92 | $8.92 | 1,916,700 | $8.52 | 149,458 |
| 2026-07-31 | $8.25 | $8.25 | 1,607,600 | $8.28 | 107,931 |
| 2026-07-30 | $8.15 | $8.15 | 3,518,900 | $8.64 | 139,146 |
| 2026-07-29 | $8.48 | $8.48 | 2,311,000 | $8.77 | 197,071 |
| 2026-07-28 | $9.02 | $9.02 | 1,690,000 | $8.87 | 131,012 |
| 2026-07-27 | $8.75 | $8.75 | 1,353,200 | $8.67 | 125,662 |
| 2026-07-24 | $8.50 | $8.50 | 1,372,500 | $8.41 | 129,005 |
| 2026-07-23 | $8.42 | $8.42 | 2,075,900 | $8.13 | 138,852 |
| 2026-07-22 | $8.40 | $8.40 | 1,341,700 | $8.39 | 97,426 |
| 2026-07-21 | $8.34 | $8.34 | 1,995,900 | $8.44 | 153,124 |
| 2026-07-20 | $8.49 | $8.49 | 2,040,600 | $8.66 | 146,053 |
| 2026-07-17 | $8.67 | $8.67 | 2,584,400 | — | — |
| 2026-07-16 | $9.15 | $9.15 | 1,810,500 | — | — |
| 2026-07-15 | $8.90 | $8.90 | 1,389,800 | — | — |
| 2026-07-14 | $8.92 | $8.92 | 1,145,300 | — | — |
| 2026-07-13 | $8.81 | $8.81 | 1,742,500 | — | — |
| 2026-07-10 | $9.08 | $9.08 | 1,245,400 | — | — |
| 2026-07-09 | $9.00 | $9.00 | 1,794,500 | — | — |
| 2026-07-08 | $8.65 | $8.65 | 2,897,700 | — | — |
| 2026-07-07 | $9.02 | $9.02 | 1,914,100 | — | — |
| 2026-07-06 | $9.44 | $9.44 | 2,068,500 | — | — |
| 2026-07-02 | $9.88 | $9.88 | 1,967,600 | — | — |
| 2026-07-01 | $9.98 | $9.98 | 2,195,300 | — | — |
| 2026-06-30 | $10.29 | $10.29 | 2,569,200 | — | — |
| 2026-06-29 | $10.06 | $10.06 | 2,581,900 | — | — |
| 2026-06-26 | $9.88 | $9.88 | 5,859,900 | — | — |
| 2026-06-25 | $9.61 | $9.61 | 2,990,000 | — | — |
| 2026-06-24 | $9.34 | $9.34 | 4,533,900 | — | — |
| 2026-06-23 | $8.36 | $8.36 | 1,737,400 | — | — |
| 2026-06-22 | $8.62 | $8.62 | 3,240,000 | — | — |
| 2026-06-18 | $9.06 | $9.06 | 6,204,600 | — | — |
| 2026-06-17 | $8.62 | $8.62 | 3,275,300 | — | — |
| 2026-06-16 | $8.86 | $8.86 | 2,991,500 | — | — |
| 2026-06-15 | $9.17 | $9.17 | 2,883,500 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 2,621,900 | — | — |
| 2026-06-11 | $9.19 | $9.19 | 3,620,600 | — | — |
| 2026-06-10 | $8.80 | $8.80 | 3,092,100 | — | — |
| 2026-06-09 | $8.75 | $8.75 | 2,698,800 | — | — |
| 2026-06-08 | $8.58 | $8.58 | 3,416,300 | — | — |
| 2026-06-05 | $8.46 | $8.46 | 3,523,200 | — | — |
| 2026-06-04 | $8.32 | $8.32 | 4,071,800 | — | — |
| 2026-06-03 | $8.50 | $8.50 | 4,853,900 | — | — |
| 2026-06-02 | $8.48 | $8.48 | 7,616,300 | — | — |
| 2026-06-01 | $8.65 | $8.65 | 5,748,800 | — | — |
| 2026-05-29 | $8.68 | $8.68 | 8,194,900 | — | — |
| 2026-05-28 | $9.08 | $9.08 | 5,265,800 | — | — |
| 2026-05-27 | $9.31 | $9.31 | 8,427,400 | — | — |
| 2026-05-26 | $8.26 | $8.26 | 7,121,800 | — | — |
| 2026-05-22 | $7.71 | $7.71 | 1,611,200 | — | — |
| 2026-05-21 | $7.60 | $7.60 | 2,902,000 | — | — |
| 2026-05-20 | $7.12 | $7.12 | 2,891,600 | — | — |
| 2026-05-19 | $6.78 | $6.78 | 2,959,100 | — | — |
| 2026-05-18 | $7.05 | $7.05 | 3,061,000 | — | — |
| 2026-05-15 | $7.00 | $7.00 | 3,273,000 | — | — |
| 2026-05-14 | $7.16 | $7.16 | 2,107,300 | — | — |
| 2026-05-13 | $6.99 | $6.99 | 4,141,600 | — | — |
| 2026-05-12 | $7.18 | $7.18 | 2,894,500 | — | — |
| 2026-05-11 | $7.26 | $7.26 | 4,660,400 | — | — |
| 2026-05-08 | $7.61 | $7.61 | 3,893,500 | — | — |
| 2026-05-07 | $7.82 | $7.82 | 4,245,500 | — | — |
| 2026-05-06 | $7.70 | $7.70 | 9,374,700 | — | — |
| 2026-05-05 | $8.43 | $8.43 | 3,558,800 | — | — |
| 2026-05-04 | $8.17 | $8.17 | 4,477,200 | — | — |
| 2026-05-01 | $9.08 | $9.08 | 1,317,600 | — | — |
| 2026-04-30 | $8.98 | $8.98 | 2,630,800 | — | — |
| 2026-04-29 | $9.14 | $9.14 | 2,000,200 | — | — |
| 2026-04-28 | $9.45 | $9.45 | 1,033,900 | — | — |
| 2026-04-27 | $9.34 | $9.34 | 1,382,100 | — | — |
| 2026-04-24 | $9.36 | $9.36 | 1,603,700 | — | — |
| 2026-04-23 | $9.35 | $9.35 | 2,142,700 | — | — |
| 2026-04-22 | $9.15 | $9.15 | 1,123,500 | — | — |
| 2026-04-21 | $9.09 | $9.09 | 1,620,500 | — | — |
| 2026-04-20 | $9.23 | $9.23 | 1,920,500 | — | — |
| 2026-04-17 | $9.00 | $9.00 | 1,932,100 | — | — |
| 2026-04-16 | $8.60 | $8.60 | 1,418,300 | — | — |
| 2026-04-15 | $8.57 | $8.57 | 1,316,500 | — | — |
| 2026-04-14 | $8.72 | $8.72 | 1,537,000 | — | — |
| 2026-04-13 | $8.79 | $8.79 | 1,005,300 | — | — |
| 2026-04-10 | $8.55 | $8.55 | 1,035,600 | — | — |
| 2026-04-09 | $8.62 | $8.62 | 3,569,700 | — | — |
| 2026-04-08 | $8.33 | $8.33 | 2,710,800 | — | — |
| 2026-04-07 | $8.16 | $8.16 | 2,449,800 | — | — |
| 2026-04-06 | $8.20 | $8.20 | 2,795,700 | — | — |
| 2026-04-02 | $8.01 | $8.01 | 1,477,500 | — | — |
| 2026-04-01 | $8.24 | $8.24 | 2,251,400 | — | — |
| 2026-03-31 | $8.31 | $8.31 | 2,161,500 | — | — |
| 2026-03-30 | $8.21 | $8.21 | 2,146,800 | — | — |
| 2026-03-27 | $8.28 | $8.28 | 1,868,900 | — | — |
| 2026-03-26 | $8.49 | $8.49 | 1,824,600 | — | — |
| 2026-03-25 | $8.69 | $8.69 | 1,877,300 | — | — |
| 2026-03-24 | $8.44 | $8.44 | 2,252,100 | — | — |
| 2026-03-23 | $8.21 | $8.21 | 3,268,700 | — | — |
| 2026-03-20 | $7.69 | $7.69 | 3,713,400 | — | — |
| 2026-03-19 | $7.70 | $7.70 | 3,354,700 | — | — |
| 2026-03-18 | $7.73 | $7.73 | 2,726,700 | — | — |
| 2026-03-17 | $8.21 | $8.21 | 1,926,100 | — | — |
| 2026-03-16 | $8.13 | $8.13 | 1,418,300 | — | — |
| 2026-03-13 | $8.16 | $8.16 | 2,309,400 | — | — |
| 2026-03-12 | $8.08 | $8.08 | 2,292,800 | — | — |
| 2026-03-11 | $8.44 | $8.44 | 2,686,500 | — | — |
| 2026-03-10 | $8.62 | $8.62 | 2,874,500 | — | — |
| 2026-03-09 | $8.57 | $8.57 | 3,876,800 | — | — |
| 2026-03-06 | $8.95 | $8.95 | 3,868,300 | — | — |
| 2026-03-05 | $9.31 | $9.31 | 2,649,800 | — | — |
| 2026-03-04 | $9.59 | $9.59 | 2,744,000 | — | — |
| 2026-03-03 | $9.77 | $9.77 | 3,365,500 | — | — |
| 2026-03-02 | $10.00 | $10.00 | 2,630,800 | — | — |
| 2026-02-27 | $10.12 | $10.12 | 3,807,600 | — | — |
| 2026-02-26 | $10.63 | $10.63 | 3,700,900 | — | — |
| 2026-02-25 | $10.58 | $10.58 | 2,140,700 | — | — |
| 2026-02-24 | $10.83 | $10.83 | 2,261,500 | — | — |
| 2026-02-23 | $10.97 | $10.97 | 2,402,400 | — | — |
| 2026-02-20 | $11.52 | $11.52 | 3,756,500 | — | — |
| 2026-02-19 | $11.57 | $11.57 | 1,967,500 | — | — |
| 2026-02-18 | $12.03 | $12.03 | 2,774,800 | — | — |
| 2026-02-17 | $11.59 | $11.59 | 2,058,000 | — | — |
| 2026-02-13 | $11.79 | $11.79 | 3,444,500 | — | — |
| 2026-02-12 | $11.57 | $11.57 | 3,752,200 | — | — |
| 2026-02-11 | $12.06 | $12.06 | 7,983,700 | — | — |
| 2026-02-10 | $13.82 | $13.82 | 2,903,100 | — | — |
| 2026-02-09 | $13.45 | $13.45 | 2,460,600 | — | — |
| 2026-02-06 | $13.59 | $13.59 | 3,017,300 | — | — |
| 2026-02-05 | $13.13 | $13.13 | 1,375,500 | — | — |
| 2026-02-04 | $13.28 | $13.28 | 2,354,700 | — | — |
| 2026-02-03 | $12.99 | $12.99 | 1,533,400 | — | — |
| 2026-02-02 | $12.49 | $12.49 | 1,193,200 | — | — |
| 2026-01-30 | $12.12 | $12.12 | 1,450,300 | — | — |
| 2026-01-29 | $12.01 | $12.01 | 1,334,700 | — | — |
| 2026-01-28 | $11.91 | $11.91 | 1,418,300 | — | — |
| 2026-01-27 | $12.02 | $12.02 | 1,253,700 | — | — |
| 2026-01-26 | $12.12 | $12.12 | 1,172,900 | — | — |
| 2026-01-23 | $12.57 | $12.57 | 1,324,000 | — | — |
| 2026-01-22 | $13.07 | $13.07 | 791,600 | — | — |
| 2026-01-21 | $12.99 | $12.99 | 1,134,800 | — | — |
| 2026-01-20 | $12.40 | $12.40 | 1,107,800 | — | — |
| 2026-01-16 | $12.90 | $12.90 | 1,278,600 | — | — |
| 2026-01-15 | $12.99 | $12.99 | 1,306,200 | — | — |
| 2026-01-14 | $12.62 | $12.62 | 1,287,300 | — | — |
| 2026-01-13 | $12.34 | $12.34 | 912,200 | — | — |
| 2026-01-12 | $12.44 | $12.44 | 1,882,600 | — | — |
| 2026-01-09 | $12.28 | $12.28 | 1,844,900 | — | — |
| 2026-01-08 | $11.64 | $11.64 | 2,071,500 | — | — |
| 2026-01-07 | $11.31 | $11.31 | 1,037,200 | — | — |
| 2026-01-06 | $11.42 | $11.42 | 1,485,200 | — | — |
| 2026-01-05 | $11.27 | $11.27 | 937,900 | — | — |
| 2026-01-02 | $11.28 | $11.28 | 1,708,500 | — | — |