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
- 2023-03-28 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 | — | — | — | $11.33 | 14 |
| 2026-09-03 | — | — | — | $11.01 | 12 |
| 2026-09-02 | — | — | — | $10.82 | 167 |
| 2026-09-01 | — | — | — | $11.15 | 4 |
| 2026-08-28 | — | — | — | $10.67 | 2 |
| 2026-08-27 | $11.43 | $11.43 | 0 | — | — |
| 2026-08-26 | $11.43 | $11.43 | 600 | — | — |
| 2026-08-25 | $11.50 | $11.50 | 700 | $11.31 | 14 |
| 2026-08-24 | $11.10 | $11.10 | 1,300 | $11.30 | 62 |
| 2026-08-21 | $11.07 | $11.07 | 2,100 | $11.85 | 2 |
| 2026-08-20 | $11.01 | $11.01 | 0 | — | — |
| 2026-08-19 | $11.01 | $11.01 | 0 | — | — |
| 2026-08-18 | $11.01 | $11.01 | 1,800 | $10.73 | 7 |
| 2026-08-17 | $11.69 | $11.69 | 800 | $11.44 | 5 |
| 2026-08-14 | $11.69 | $11.69 | 400 | — | — |
| 2026-08-13 | $11.69 | $11.69 | 1,900 | — | — |
| 2026-08-12 | $10.85 | $10.85 | 0 | $11.30 | 1 |
| 2026-08-11 | $10.85 | $10.85 | 3,700 | — | — |
| 2026-08-10 | $11.70 | $11.70 | 1,400 | — | — |
| 2026-08-07 | $11.80 | $11.80 | 2,500 | — | — |
| 2026-08-06 | $11.02 | $11.02 | 1,200 | — | — |
| 2026-08-05 | $11.55 | $11.55 | 900 | — | — |
| 2026-08-04 | $11.63 | $11.63 | 800 | — | — |
| 2026-08-03 | $11.16 | $11.16 | 1,100 | — | — |
| 2026-07-31 | $11.30 | $11.30 | 6,300 | $10.61 | 17 |
| 2026-07-30 | $11.32 | $11.32 | 3,700 | $11.29 | 4 |
| 2026-07-29 | $11.42 | $11.42 | 0 | $11.99 | 1 |
| 2026-07-28 | $11.42 | $11.42 | 2,500 | — | — |
| 2026-07-27 | $11.55 | $11.55 | 6,800 | $11.54 | 260 |
| 2026-07-24 | $11.73 | $11.73 | 2,100 | — | — |
| 2026-07-23 | $12.00 | $12.00 | 1,500 | — | — |
| 2026-07-22 | $12.00 | $12.00 | 1,700 | $11.92 | 2 |
| 2026-07-21 | $11.82 | $11.82 | 3,000 | $11.76 | 1 |
| 2026-07-20 | $11.72 | $11.72 | 2,800 | — | — |
| 2026-07-17 | $11.16 | $11.16 | 3,100 | — | — |
| 2026-07-16 | $11.38 | $11.38 | 2,400 | — | — |
| 2026-07-15 | $11.58 | $11.58 | 10,600 | — | — |
| 2026-07-14 | $11.50 | $11.50 | 14,600 | — | — |
| 2026-07-13 | $11.61 | $11.61 | 1,900 | — | — |
| 2026-07-10 | $11.70 | $11.70 | 3,200 | — | — |
| 2026-07-09 | $12.00 | $12.00 | 2,800 | — | — |
| 2026-07-08 | $11.72 | $11.72 | 1,300 | — | — |
| 2026-07-07 | $11.70 | $11.70 | 6,000 | — | — |
| 2026-07-06 | $11.71 | $11.71 | 4,300 | — | — |
| 2026-07-02 | $11.80 | $11.80 | 3,100 | — | — |
| 2026-07-01 | $11.80 | $11.80 | 5,400 | — | — |
| 2026-06-30 | $11.90 | $11.90 | 11,600 | — | — |
| 2026-06-29 | $11.60 | $11.60 | 18,800 | — | — |
| 2026-06-26 | $11.58 | $11.58 | 17,400 | — | — |
| 2026-06-25 | $10.68 | $10.68 | 8,900 | — | — |
| 2026-06-24 | $10.11 | $10.11 | 32,600 | — | — |
| 2026-06-23 | $9.68 | $9.68 | 17,300 | — | — |
| 2026-06-22 | $9.25 | $9.25 | 28,100 | — | — |
| 2026-06-18 | $9.16 | $9.16 | 69,500 | — | — |
| 2026-06-17 | $9.28 | $9.28 | 154,600 | — | — |
| 2026-06-16 | $8.99 | $8.99 | 28,400 | — | — |
| 2026-06-15 | $9.74 | $9.74 | 14,300 | — | — |
| 2026-06-12 | $8.69 | $8.69 | 38,900 | — | — |
| 2026-06-11 | $8.79 | $8.79 | 2,400 | — | — |
| 2026-06-10 | $8.75 | $8.75 | 1,300 | — | — |
| 2026-06-09 | $8.69 | $8.69 | 1,500 | — | — |
| 2026-06-08 | $8.72 | $8.72 | 3,000 | — | — |
| 2026-06-05 | $8.49 | $8.49 | 3,700 | — | — |
| 2026-06-04 | $8.52 | $8.52 | 10,400 | — | — |
| 2026-06-03 | $7.90 | $7.90 | 4,500 | — | — |
| 2026-06-02 | $8.03 | $8.03 | 8,200 | — | — |
| 2026-06-01 | $8.68 | $8.68 | 10,000 | — | — |
| 2026-05-29 | $8.67 | $8.67 | 14,700 | — | — |
| 2026-05-28 | $8.74 | $8.74 | 6,300 | — | — |
| 2026-05-27 | $8.25 | $8.25 | 8,000 | — | — |
| 2026-05-26 | $8.31 | $8.31 | 9,500 | — | — |
| 2026-05-22 | $8.11 | $8.11 | 30,700 | — | — |
| 2026-05-21 | $7.75 | $7.75 | 164,500 | — | — |
| 2026-05-20 | $7.40 | $7.40 | 17,200 | — | — |
| 2026-05-19 | $7.40 | $7.40 | 26,600 | — | — |
| 2026-05-18 | $7.05 | $7.05 | 3,900 | — | — |
| 2026-05-15 | $7.30 | $7.30 | 2,800 | — | — |
| 2026-05-14 | $7.22 | $7.22 | 3,400 | — | — |
| 2026-05-13 | $7.11 | $7.11 | 500 | — | — |
| 2026-05-12 | $7.20 | $7.20 | 2,600 | — | — |
| 2026-05-11 | $7.25 | $7.25 | 3,000 | — | — |
| 2026-05-08 | $7.29 | $7.29 | 1,400 | — | — |
| 2026-05-07 | $7.37 | $7.37 | 2,700 | — | — |
| 2026-05-06 | $7.25 | $7.25 | 7,900 | — | — |
| 2026-05-05 | $7.02 | $7.02 | 9,100 | — | — |
| 2026-05-04 | $7.20 | $7.20 | 9,100 | — | — |
| 2026-05-01 | $7.13 | $7.13 | 8,100 | — | — |
| 2026-04-30 | $6.98 | $6.98 | 1,300 | — | — |
| 2026-04-29 | $6.95 | $6.95 | 11,400 | — | — |
| 2026-04-28 | $7.35 | $7.35 | 16,600 | — | — |
| 2026-04-27 | $6.94 | $6.94 | 10,600 | — | — |
| 2026-04-24 | $7.17 | $7.17 | 17,400 | — | — |
| 2026-04-23 | $7.10 | $7.10 | 8,300 | — | — |
| 2026-04-22 | $7.36 | $7.36 | 7,400 | — | — |
| 2026-04-21 | $7.29 | $7.29 | 11,500 | — | — |
| 2026-04-20 | $7.73 | $7.73 | 9,300 | — | — |
| 2026-04-17 | $7.84 | $7.84 | 12,500 | — | — |
| 2026-04-16 | $8.27 | $8.27 | 21,900 | — | — |
| 2026-04-15 | $8.49 | $8.49 | 50,500 | — | — |
| 2026-04-14 | $7.42 | $7.42 | 36,800 | — | — |
| 2026-04-13 | $8.45 | $8.45 | 41,800 | — | — |
| 2026-04-10 | $8.10 | $8.10 | 64,800 | — | — |
| 2026-04-09 | $7.08 | $7.08 | 17,300 | — | — |
| 2026-04-08 | $6.85 | $6.85 | 18,000 | — | — |
| 2026-04-07 | $6.95 | $6.95 | 28,700 | — | — |
| 2026-04-06 | $6.80 | $6.80 | 27,000 | — | — |
| 2026-04-02 | $6.99 | $6.99 | 43,300 | — | — |
| 2026-04-01 | $7.01 | $7.01 | 110,900 | — | — |
| 2026-03-31 | $6.18 | $6.18 | 135,300 | — | — |
| 2026-03-30 | $6.35 | $6.35 | 983,700 | — | — |
| 2026-03-27 | $4.81 | $4.81 | 359,600 | — | — |
| 2026-03-26 | $7.80 | $7.80 | 1,089,900 | — | — |
| 2026-03-25 | $5.23 | $5.23 | 2,291,700 | — | — |
| 2026-03-24 | $3.07 | $3.07 | 4,394,600 | — | — |
| 2026-03-23 | $2.23 | $2.23 | 2,600 | — | — |
| 2026-03-20 | $2.19 | $2.19 | 4,100 | — | — |
| 2026-03-19 | $2.14 | $2.14 | 2,600 | — | — |
| 2026-03-18 | $2.22 | $2.22 | 3,400 | — | — |
| 2026-03-17 | $2.37 | $2.37 | 3,300 | — | — |
| 2026-03-16 | $2.27 | $2.27 | 3,200 | — | — |
| 2026-03-13 | $2.17 | $2.17 | 1,800 | — | — |
| 2026-03-12 | $2.38 | $2.38 | 3,500 | — | — |
| 2026-03-11 | $2.38 | $2.38 | 9,700 | — | — |
| 2026-03-10 | $2.31 | $2.31 | 24,000 | — | — |
| 2026-03-09 | $2.07 | $2.07 | 5,400 | — | — |
| 2026-03-06 | $2.34 | $2.34 | 18,500 | — | — |
| 2026-03-05 | $2.37 | $2.37 | 8,700 | — | — |
| 2026-03-04 | $2.54 | $2.54 | 39,400 | — | — |
| 2026-03-03 | $2.44 | $2.44 | 234,000 | — | — |
| 2026-03-02 | $2.69 | $2.69 | 329,700 | — | — |
| 2026-02-27 | $2.40 | $2.40 | 18,500 | — | — |
| 2026-02-26 | $2.49 | $2.49 | 5,900 | — | — |
| 2026-02-25 | $2.71 | $2.71 | 72,200 | — | — |
| 2026-02-24 | $2.35 | $2.35 | 6,500 | — | — |
| 2026-02-23 | $2.35 | $2.35 | 46,400 | — | — |
| 2026-02-20 | $2.20 | $2.20 | 8,500 | — | — |
| 2026-02-19 | $2.14 | $2.14 | 13,900 | — | — |
| 2026-02-18 | $2.10 | $2.10 | 19,000 | — | — |
| 2026-02-17 | $2.01 | $2.01 | 59,000 | — | — |
| 2026-02-13 | $2.13 | $2.13 | 320,200 | — | — |
| 2026-02-12 | $2.07 | $2.07 | 31,500 | — | — |
| 2026-02-11 | $2.01 | $2.01 | 53,000 | — | — |
| 2026-02-10 | $1.95 | $1.95 | 58,900 | — | — |
| 2026-02-09 | $2.15 | $2.15 | 46,800 | — | — |
| 2026-02-06 | $2.26 | $2.26 | 97,900 | — | — |
| 2026-02-05 | $2.12 | $2.12 | 120,700 | — | — |
| 2026-02-04 | $2.38 | $2.38 | 636,300 | — | — |
| 2026-02-03 | $2.90 | $2.90 | 34,800 | — | — |
| 2026-02-02 | $2.84 | $2.84 | 42,700 | — | — |
| 2026-01-30 | $3.12 | $3.12 | 124,000 | — | — |
| 2026-01-29 | $2.87 | $2.87 | 86,800 | — | — |
| 2026-01-28 | $3.07 | $3.07 | 139,600 | — | — |
| 2026-01-27 | $3.37 | $3.37 | 152,900 | — | — |
| 2026-01-26 | $3.28 | $3.28 | 83,000 | — | — |
| 2026-01-23 | $3.39 | $3.39 | 62,857 | — | — |
| 2026-01-22 | $3.48 | $3.48 | 138,063 | — | — |
| 2026-01-21 | $4.68 | $4.68 | 18,683 | — | — |
| 2026-01-20 | $4.71 | $4.71 | 24,080 | — | — |
| 2026-01-16 | $4.65 | $4.65 | 21,360 | — | — |
| 2026-01-15 | $4.98 | $4.98 | 18,673 | — | — |
| 2026-01-14 | $5.19 | $5.19 | 23,460 | — | — |
| 2026-01-13 | $5.04 | $5.04 | 37,577 | — | — |
| 2026-01-12 | $5.31 | $5.31 | 25,493 | — | — |
| 2026-01-09 | $5.34 | $5.34 | 70,737 | — | — |
| 2026-01-08 | $5.10 | $5.10 | 79,060 | — | — |
| 2026-01-07 | $5.19 | $5.19 | 111,863 | — | — |
| 2026-01-06 | $4.92 | $4.92 | 143,873 | — | — |
| 2026-01-05 | $4.95 | $4.95 | 2,775,300 | — | — |
| 2026-01-02 | $4.95 | $4.95 | 650,213 | — | — |