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
- 2018-12-18 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 | — | — | — | $7.36 | 11,083 |
| 2026-09-03 | — | — | — | $6.57 | 1 |
| 2026-09-02 | — | — | — | $6.73 | 66 |
| 2026-09-01 | — | — | — | $6.80 | 25 |
| 2026-08-31 | — | — | — | $6.91 | 28 |
| 2026-08-28 | — | — | — | $7.32 | 137 |
| 2026-08-27 | $7.54 | $7.54 | 14,800 | $7.53 | 13 |
| 2026-08-26 | $7.85 | $7.84 | 7,700 | $7.59 | 4 |
| 2026-08-25 | $7.91 | $7.91 | 22,600 | $8.25 | 229 |
| 2026-08-24 | $8.01 | $8.01 | 259,300 | $8.46 | 17 |
| 2026-08-21 | $8.58 | $8.58 | 30,500 | $9.02 | 7 |
| 2026-08-20 | $8.20 | $8.20 | 8,100 | $8.20 | 4 |
| 2026-08-19 | $8.15 | $8.15 | 15,500 | — | — |
| 2026-08-18 | $7.99 | $7.99 | 15,600 | $7.83 | 121 |
| 2026-08-17 | $8.26 | $8.26 | 22,400 | $8.35 | 231 |
| 2026-08-14 | $8.81 | $8.81 | 33,300 | $8.70 | 8 |
| 2026-08-13 | $8.37 | $8.37 | 51,600 | $8.99 | 117 |
| 2026-08-12 | $9.58 | $9.58 | 82,000 | $8.90 | 372 |
| 2026-08-11 | $8.98 | $8.98 | 9,700 | $8.85 | 671 |
| 2026-08-10 | $8.62 | $8.62 | 5,500 | $8.75 | 23 |
| 2026-08-07 | $8.99 | $8.99 | 11,500 | $8.94 | 234 |
| 2026-08-06 | $9.29 | $9.29 | 8,200 | — | — |
| 2026-08-05 | $9.39 | $9.39 | 34,600 | $9.55 | 308 |
| 2026-08-04 | $9.70 | $9.70 | 18,600 | $9.72 | 125 |
| 2026-08-03 | $9.57 | $9.57 | 17,600 | $9.67 | 634 |
| 2026-07-31 | $9.87 | $9.87 | 20,500 | $9.64 | 277 |
| 2026-07-30 | $10.17 | $10.17 | 50,000 | $8.47 | 137 |
| 2026-07-29 | $8.77 | $8.77 | 28,300 | $8.56 | 120 |
| 2026-07-28 | $8.93 | $8.93 | 42,900 | $8.16 | 629 |
| 2026-07-27 | $8.41 | $8.41 | 35,100 | $7.90 | 1,000 |
| 2026-07-24 | $8.38 | $8.38 | 50,600 | $8.32 | 43 |
| 2026-07-23 | $8.58 | $8.58 | 2,798,600 | $8.53 | 2,117 |
| 2026-07-22 | $8.99 | $8.99 | 34,400 | $9.07 | 555 |
| 2026-07-21 | $8.83 | $8.83 | 0 | $8.91 | 1,359 |
| 2026-07-20 | $8.83 | $8.83 | 956,000 | $12.23 | 511 |
| 2026-07-17 | $7.00 | $7.00 | 19,510 | — | — |
| 2026-07-16 | $6.92 | $6.92 | 52,660 | — | — |
| 2026-07-15 | $8.18 | $8.18 | 2,270 | — | — |
| 2026-07-14 | $8.15 | $8.15 | 1,660 | — | — |
| 2026-07-13 | $8.10 | $8.10 | 1,450 | — | — |
| 2026-07-10 | $7.82 | $7.82 | 1,380 | — | — |
| 2026-07-09 | $7.85 | $7.85 | 1,340 | — | — |
| 2026-07-08 | $7.80 | $7.80 | 1,530 | — | — |
| 2026-07-07 | $7.70 | $7.70 | 2,440 | — | — |
| 2026-07-06 | $8.02 | $8.02 | 2,130 | — | — |
| 2026-07-02 | $8.02 | $8.02 | 2,040 | — | — |
| 2026-07-01 | $8.00 | $8.00 | 1,130 | — | — |
| 2026-06-30 | $7.82 | $7.82 | 1,830 | — | — |
| 2026-06-29 | $7.73 | $7.73 | 2,290 | — | — |
| 2026-06-26 | $7.74 | $7.74 | 3,270 | — | — |
| 2026-06-25 | $7.77 | $7.77 | 5,090 | — | — |
| 2026-06-24 | $8.13 | $8.13 | 2,500 | — | — |
| 2026-06-23 | $8.28 | $8.28 | 2,920 | — | — |
| 2026-06-22 | $8.58 | $8.58 | 8,350 | — | — |
| 2026-06-18 | $8.32 | $8.32 | 8,350 | — | — |
| 2026-06-17 | $8.70 | $8.70 | 5,760 | — | — |
| 2026-06-16 | $8.43 | $8.43 | 2,180 | — | — |
| 2026-06-15 | $8.69 | $8.69 | 7,690 | — | — |
| 2026-06-12 | $8.58 | $8.58 | 13,130 | — | — |
| 2026-06-11 | $8.90 | $8.90 | 10,700 | — | — |
| 2026-06-10 | $9.04 | $9.04 | 88,410 | — | — |
| 2026-06-09 | $11.20 | $11.20 | 80,170 | — | — |
| 2026-06-08 | $11.70 | $11.70 | 209,610 | — | — |
| 2026-06-05 | $10.10 | $10.10 | 117,430 | — | — |
| 2026-06-04 | $10.90 | $10.90 | 55,420 | — | — |
| 2026-06-03 | $10.90 | $10.90 | 11,360 | — | — |
| 2026-06-02 | $9.76 | $9.76 | 14,640 | — | — |
| 2026-06-01 | $10.70 | $10.70 | 54,390 | — | — |
| 2026-05-29 | $10.30 | $10.30 | 45,100 | — | — |
| 2026-05-28 | $8.38 | $8.38 | 1,630 | — | — |
| 2026-05-27 | $8.51 | $8.51 | 440 | — | — |
| 2026-05-26 | $8.45 | $8.45 | 2,050 | — | — |
| 2026-05-22 | $8.50 | $8.50 | 530 | — | — |
| 2026-05-21 | $8.35 | $8.35 | 940 | — | — |
| 2026-05-20 | $8.11 | $8.11 | 1,540 | — | — |
| 2026-05-19 | $8.40 | $8.40 | 2,300 | — | — |
| 2026-05-18 | $8.57 | $8.57 | 4,400 | — | — |
| 2026-05-15 | $8.23 | $8.23 | 930 | — | — |
| 2026-05-14 | $8.46 | $8.46 | 2,410 | — | — |
| 2026-05-13 | $8.00 | $8.00 | 2,460 | — | — |
| 2026-05-12 | $8.21 | $8.21 | 940 | — | — |
| 2026-05-11 | $8.27 | $8.27 | 3,790 | — | — |
| 2026-05-08 | $8.40 | $8.40 | 1,070 | — | — |
| 2026-05-07 | $8.40 | $8.40 | 1,710 | — | — |
| 2026-05-06 | $8.50 | $8.50 | 3,240 | — | — |
| 2026-05-05 | $8.69 | $8.69 | 2,370 | — | — |
| 2026-05-04 | $8.40 | $8.40 | 800 | — | — |
| 2026-05-01 | $8.80 | $8.80 | 710 | — | — |
| 2026-04-30 | $8.75 | $8.75 | 1,320 | — | — |
| 2026-04-29 | $8.90 | $8.90 | 470 | — | — |
| 2026-04-28 | $8.77 | $8.77 | 780 | — | — |
| 2026-04-27 | $8.96 | $8.96 | 2,930 | — | — |
| 2026-04-24 | $8.97 | $8.97 | 4,500 | — | — |
| 2026-04-23 | $9.19 | $9.19 | 6,590 | — | — |
| 2026-04-22 | $9.00 | $9.00 | 3,270 | — | — |
| 2026-04-21 | $8.90 | $8.90 | 450 | — | — |
| 2026-04-20 | $9.03 | $9.03 | 630 | — | — |
| 2026-04-17 | $8.86 | $8.86 | 1,110 | — | — |
| 2026-04-16 | $9.00 | $9.00 | 1,660 | — | — |
| 2026-04-15 | $9.50 | $9.50 | 3,450 | — | — |
| 2026-04-14 | $8.81 | $8.81 | 2,460 | — | — |
| 2026-04-13 | $8.75 | $8.75 | 3,290 | — | — |
| 2026-04-10 | $9.10 | $9.10 | 6,370 | — | — |
| 2026-04-09 | $8.32 | $8.32 | 2,550 | — | — |
| 2026-04-08 | $8.56 | $8.56 | 1,050 | — | — |
| 2026-04-07 | $8.56 | $8.56 | 900 | — | — |
| 2026-04-06 | $8.85 | $8.85 | 1,370 | — | — |
| 2026-04-02 | $9.25 | $9.25 | 1,300 | — | — |
| 2026-04-01 | $9.53 | $9.53 | 5,610 | — | — |
| 2026-03-31 | $7.96 | $7.96 | 2,680 | — | — |
| 2026-03-30 | $8.38 | $8.38 | 6,140 | — | — |
| 2026-03-27 | $9.30 | $9.30 | 13,170 | — | — |
| 2026-03-26 | $10.20 | $10.20 | 3,150 | — | — |
| 2026-03-25 | $11.20 | $11.20 | 4,430 | — | — |
| 2026-03-24 | $11.56 | $11.56 | 24,320 | — | — |
| 2026-03-23 | $12.10 | $12.10 | 53,400 | — | — |
| 2026-03-20 | $10.80 | $10.80 | 21,260 | — | — |
| 2026-03-19 | $9.37 | $9.37 | 42,920 | — | — |
| 2026-03-18 | $7.83 | $7.83 | 1,150 | — | — |
| 2026-03-17 | $7.86 | $7.86 | 550 | — | — |
| 2026-03-16 | $7.86 | $7.86 | 3,240 | — | — |
| 2026-03-13 | $7.92 | $7.92 | 900 | — | — |
| 2026-03-12 | $8.00 | $8.00 | 1,940 | — | — |
| 2026-03-11 | $8.03 | $8.03 | 1,340 | — | — |
| 2026-03-10 | $7.93 | $7.93 | 2,790 | — | — |
| 2026-03-09 | $8.00 | $8.00 | 1,480 | — | — |
| 2026-03-06 | $8.00 | $8.00 | 2,460 | — | — |
| 2026-03-05 | $8.00 | $8.00 | 3,040 | — | — |
| 2026-03-04 | $8.26 | $8.26 | 1,460 | — | — |
| 2026-03-03 | $7.93 | $7.93 | 1,590 | — | — |
| 2026-03-02 | $8.45 | $8.45 | 4,550 | — | — |
| 2026-02-27 | $7.80 | $7.80 | 1,270 | — | — |
| 2026-02-26 | $7.82 | $7.82 | 1,000 | — | — |
| 2026-02-25 | $7.88 | $7.88 | 2,500 | — | — |
| 2026-02-24 | $8.09 | $8.09 | 630 | — | — |
| 2026-02-23 | $7.99 | $7.99 | 1,090 | — | — |
| 2026-02-20 | $7.91 | $7.91 | 2,170 | — | — |
| 2026-02-19 | $8.01 | $8.01 | 1,500 | — | — |
| 2026-02-18 | $8.40 | $8.40 | 1,040 | — | — |
| 2026-02-17 | $7.89 | $7.89 | 1,170 | — | — |
| 2026-02-13 | $7.83 | $7.83 | 15,020 | — | — |
| 2026-02-12 | $8.52 | $8.52 | 210 | — | — |
| 2026-02-11 | $8.30 | $8.30 | 1,800 | — | — |
| 2026-02-10 | $8.39 | $8.39 | 930 | — | — |
| 2026-02-09 | $8.36 | $8.36 | 2,470 | — | — |
| 2026-02-06 | $8.08 | $8.08 | 3,070 | — | — |
| 2026-02-05 | $7.40 | $7.40 | 8,240 | — | — |
| 2026-02-04 | $8.30 | $8.30 | 5,770 | — | — |
| 2026-02-03 | $8.80 | $8.80 | 8,090 | — | — |
| 2026-02-02 | $8.50 | $8.50 | 35,900 | — | — |
| 2026-01-30 | $9.47 | $9.47 | 15,160 | — | — |
| 2026-01-29 | $8.15 | $8.15 | 6,430 | — | — |
| 2026-01-28 | $8.50 | $8.50 | 10,550 | — | — |
| 2026-01-27 | $9.11 | $9.11 | 2,740 | — | — |
| 2026-01-26 | $9.62 | $9.62 | 2,040 | — | — |
| 2026-01-23 | $9.62 | $9.62 | 6,550 | — | — |
| 2026-01-22 | $9.84 | $9.84 | 3,070 | — | — |
| 2026-01-21 | $9.80 | $9.80 | 3,870 | — | — |
| 2026-01-20 | $10.20 | $10.20 | 1,590 | — | — |
| 2026-01-16 | $10.30 | $10.30 | 1,780 | — | — |
| 2026-01-15 | $10.50 | $10.50 | 13,240 | — | — |
| 2026-01-14 | $10.60 | $10.60 | 4,510 | — | — |
| 2026-01-13 | $10.70 | $10.70 | 7,680 | — | — |
| 2026-01-12 | $10.40 | $10.40 | 2,380 | — | — |
| 2026-01-09 | $10.50 | $10.50 | 6,080 | — | — |
| 2026-01-08 | $10.80 | $10.80 | 3,780 | — | — |
| 2026-01-07 | $10.60 | $10.60 | 2,480 | — | — |
| 2026-01-06 | $10.50 | $10.50 | 1,970 | — | — |
| 2026-01-05 | $10.20 | $10.20 | 5,250 | — | — |
| 2026-01-02 | $10.70 | $10.70 | 3,280 | — | — |