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
- 2025-03-31 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 | — | — | — | $10.74 | 22,897 |
| 2026-09-03 | — | — | — | $11.10 | 35,761 |
| 2026-09-02 | — | — | — | $10.47 | 42,469 |
| 2026-09-01 | — | — | — | $10.60 | 19,836 |
| 2026-08-31 | — | — | — | $10.62 | 31,387 |
| 2026-08-28 | — | — | — | $10.56 | 27,678 |
| 2026-08-27 | $10.48 | $10.48 | 745,000 | $10.63 | 27,166 |
| 2026-08-26 | $10.56 | $10.56 | 815,200 | $10.67 | 42,136 |
| 2026-08-25 | $10.91 | $10.91 | 716,400 | $10.47 | 35,806 |
| 2026-08-24 | $10.58 | $10.58 | 715,200 | $10.63 | 21,988 |
| 2026-08-21 | $10.75 | $10.75 | 790,100 | $10.90 | 32,626 |
| 2026-08-20 | $10.87 | $10.87 | 1,300,000 | $10.87 | 42,562 |
| 2026-08-19 | $10.91 | $10.91 | 1,558,100 | $11.54 | 60,687 |
| 2026-08-18 | $11.43 | $11.43 | 2,368,700 | $10.33 | 81,081 |
| 2026-08-17 | $10.36 | $10.36 | 1,920,000 | $11.04 | 67,474 |
| 2026-08-14 | $10.87 | $10.87 | 5,946,300 | $9.90 | 360,038 |
| 2026-08-13 | $9.49 | $9.49 | 1,759,500 | $9.00 | 57,920 |
| 2026-08-12 | $8.86 | $8.86 | 449,600 | $8.76 | 14,347 |
| 2026-08-11 | $8.73 | $8.73 | 565,100 | $8.72 | 22,665 |
| 2026-08-10 | $8.77 | $8.77 | 509,900 | $9.06 | 18,143 |
| 2026-08-07 | $8.97 | $8.97 | 686,800 | $8.66 | 24,063 |
| 2026-08-06 | $8.56 | $8.56 | 516,400 | $8.36 | 17,459 |
| 2026-08-05 | $8.41 | $8.41 | 632,500 | $8.38 | 35,990 |
| 2026-08-04 | $8.36 | $8.36 | 832,900 | $8.16 | 25,686 |
| 2026-08-03 | $7.89 | $7.89 | 762,400 | $7.79 | 25,449 |
| 2026-07-31 | $7.71 | $7.71 | 675,200 | $7.75 | 87,869 |
| 2026-07-30 | $7.67 | $7.67 | 571,600 | $7.59 | 36,265 |
| 2026-07-29 | $7.64 | $7.64 | 765,700 | $7.94 | 31,694 |
| 2026-07-28 | $7.97 | $7.97 | 2,367,200 | $7.62 | 52,403 |
| 2026-07-27 | $7.73 | $7.73 | 521,300 | $7.72 | 27,405 |
| 2026-07-24 | $7.50 | $7.50 | 559,300 | $7.72 | 31,433 |
| 2026-07-23 | $7.75 | $7.75 | 538,900 | $7.88 | 19,603 |
| 2026-07-22 | $8.01 | $8.01 | 593,200 | $8.10 | 16,137 |
| 2026-07-21 | $8.16 | $8.16 | 521,200 | $8.14 | 16,303 |
| 2026-07-20 | $8.19 | $8.19 | 610,300 | $8.30 | 22,721 |
| 2026-07-17 | $8.36 | $8.36 | 411,900 | — | — |
| 2026-07-16 | $8.51 | $8.51 | 458,000 | — | — |
| 2026-07-15 | $8.49 | $8.49 | 513,400 | — | — |
| 2026-07-14 | $8.31 | $8.31 | 500,700 | — | — |
| 2026-07-13 | $8.40 | $8.40 | 586,300 | — | — |
| 2026-07-10 | $8.23 | $8.23 | 709,900 | — | — |
| 2026-07-09 | $8.46 | $8.46 | 580,800 | — | — |
| 2026-07-08 | $8.44 | $8.44 | 842,400 | — | — |
| 2026-07-07 | $8.74 | $8.74 | 666,200 | — | — |
| 2026-07-06 | $9.05 | $9.05 | 735,300 | — | — |
| 2026-07-02 | $8.99 | $8.99 | 1,530,700 | — | — |
| 2026-07-01 | $9.37 | $9.37 | 2,440,900 | — | — |
| 2026-06-30 | $8.28 | $8.28 | 1,490,800 | — | — |
| 2026-06-29 | $7.78 | $7.78 | 1,627,800 | — | — |
| 2026-06-26 | $7.49 | $7.49 | 2,957,300 | — | — |
| 2026-06-25 | $6.67 | $6.67 | 1,373,500 | — | — |
| 2026-06-24 | $7.02 | $7.02 | 1,169,200 | — | — |
| 2026-06-23 | $7.35 | $7.35 | 1,266,600 | — | — |
| 2026-06-22 | $7.05 | $7.05 | 1,752,500 | — | — |
| 2026-06-18 | $7.78 | $7.78 | 1,336,900 | — | — |
| 2026-06-17 | $7.50 | $7.50 | 1,293,400 | — | — |
| 2026-06-16 | $7.50 | $7.50 | 1,340,300 | — | — |
| 2026-06-15 | $7.82 | $7.82 | 1,596,800 | — | — |
| 2026-06-12 | $8.19 | $8.19 | 1,199,200 | — | — |
| 2026-06-11 | $8.76 | $8.76 | 1,329,900 | — | — |
| 2026-06-10 | $8.97 | $8.97 | 1,268,600 | — | — |
| 2026-06-09 | $9.23 | $9.23 | 1,205,300 | — | — |
| 2026-06-08 | $8.89 | $8.89 | 1,124,000 | — | — |
| 2026-06-05 | $9.11 | $9.11 | 1,335,500 | — | — |
| 2026-06-04 | $9.57 | $9.57 | 2,690,400 | — | — |
| 2026-06-03 | $8.56 | $8.56 | 1,688,500 | — | — |
| 2026-06-02 | $9.06 | $9.06 | 1,593,000 | — | — |
| 2026-06-01 | $8.70 | $8.70 | 1,405,400 | — | — |
| 2026-05-29 | $8.51 | $8.51 | 2,624,100 | — | — |
| 2026-05-28 | $8.74 | $8.74 | 2,105,200 | — | — |
| 2026-05-27 | $7.79 | $7.79 | 2,059,200 | — | — |
| 2026-05-26 | $7.75 | $7.75 | 1,825,200 | — | — |
| 2026-05-22 | $7.56 | $7.56 | 1,236,200 | — | — |
| 2026-05-21 | $7.38 | $7.38 | 1,544,700 | — | — |
| 2026-05-20 | $7.31 | $7.31 | 1,074,100 | — | — |
| 2026-05-19 | $7.03 | $7.03 | 1,003,600 | — | — |
| 2026-05-18 | $7.22 | $7.22 | 1,253,700 | — | — |
| 2026-05-15 | $7.20 | $7.20 | 1,625,500 | — | — |
| 2026-05-14 | $6.92 | $6.92 | 1,565,000 | — | — |
| 2026-05-13 | $6.81 | $6.81 | 1,418,400 | — | — |
| 2026-05-12 | $6.54 | $6.54 | 1,065,100 | — | — |
| 2026-05-11 | $6.38 | $6.38 | 840,200 | — | — |
| 2026-05-08 | $6.34 | $6.34 | 1,163,400 | — | — |
| 2026-05-07 | $6.15 | $6.15 | 1,199,900 | — | — |
| 2026-05-06 | $5.99 | $5.99 | 1,310,000 | — | — |
| 2026-05-05 | $6.04 | $6.04 | 1,138,600 | — | — |
| 2026-05-04 | $5.92 | $5.92 | 1,381,200 | — | — |
| 2026-05-01 | $6.38 | $6.38 | 1,091,000 | — | — |
| 2026-04-30 | $6.30 | $6.30 | 1,681,100 | — | — |
| 2026-04-29 | $5.83 | $5.83 | 1,637,500 | — | — |
| 2026-04-28 | $6.00 | $6.00 | 1,594,100 | — | — |
| 2026-04-27 | $5.97 | $5.97 | 2,002,600 | — | — |
| 2026-04-24 | $6.23 | $6.23 | 2,480,800 | — | — |
| 2026-04-23 | $6.71 | $6.71 | 6,608,300 | — | — |
| 2026-04-22 | $9.24 | $9.24 | 30,533,500 | — | — |
| 2026-04-21 | $7.28 | $7.28 | 1,796,100 | — | — |
| 2026-04-20 | $7.10 | $7.10 | 630,800 | — | — |
| 2026-04-17 | $6.95 | $6.95 | 570,800 | — | — |
| 2026-04-16 | $6.85 | $6.85 | 629,700 | — | — |
| 2026-04-15 | $6.72 | $6.72 | 683,200 | — | — |
| 2026-04-14 | $6.20 | $6.20 | 717,500 | — | — |
| 2026-04-13 | $6.32 | $6.32 | 806,000 | — | — |
| 2026-04-10 | $6.02 | $6.02 | 709,400 | — | — |
| 2026-04-09 | $5.90 | $5.90 | 514,900 | — | — |
| 2026-04-08 | $5.86 | $5.86 | 934,700 | — | — |
| 2026-04-07 | $5.43 | $5.43 | 947,200 | — | — |
| 2026-04-06 | $5.49 | $5.49 | 962,600 | — | — |
| 2026-04-02 | $5.68 | $5.68 | 671,700 | — | — |
| 2026-04-01 | $5.50 | $5.50 | 1,178,500 | — | — |
| 2026-03-31 | $5.22 | $5.22 | 1,677,900 | — | — |
| 2026-03-30 | $5.16 | $5.16 | 1,989,000 | — | — |
| 2026-03-27 | $5.88 | $5.88 | 2,459,500 | — | — |
| 2026-03-26 | $5.98 | $5.98 | 1,015,400 | — | — |
| 2026-03-25 | $6.00 | $6.00 | 1,152,700 | — | — |
| 2026-03-24 | $6.36 | $6.36 | 789,600 | — | — |
| 2026-03-23 | $6.81 | $6.81 | 830,600 | — | — |
| 2026-03-20 | $6.91 | $6.91 | 618,400 | — | — |
| 2026-03-19 | $6.82 | $6.82 | 636,100 | — | — |
| 2026-03-18 | $7.04 | $7.04 | 519,300 | — | — |
| 2026-03-17 | $7.22 | $7.22 | 622,200 | — | — |
| 2026-03-16 | $6.96 | $6.96 | 700,700 | — | — |
| 2026-03-13 | $7.03 | $7.03 | 613,900 | — | — |
| 2026-03-12 | $6.83 | $6.83 | 503,800 | — | — |
| 2026-03-11 | $7.16 | $7.16 | 603,100 | — | — |
| 2026-03-10 | $7.03 | $7.03 | 548,100 | — | — |
| 2026-03-09 | $7.28 | $7.28 | 504,400 | — | — |
| 2026-03-06 | $7.63 | $7.63 | 738,900 | — | — |
| 2026-03-05 | $7.70 | $7.70 | 1,232,700 | — | — |
| 2026-03-04 | $7.21 | $7.21 | 894,100 | — | — |
| 2026-03-03 | $6.61 | $6.61 | 717,700 | — | — |
| 2026-03-02 | $6.47 | $6.47 | 693,600 | — | — |
| 2026-02-27 | $5.95 | $5.95 | 585,800 | — | — |
| 2026-02-26 | $6.08 | $6.08 | 600,500 | — | — |
| 2026-02-25 | $5.91 | $5.91 | 764,500 | — | — |
| 2026-02-24 | $5.64 | $5.64 | 509,200 | — | — |
| 2026-02-23 | $5.56 | $5.56 | 717,300 | — | — |
| 2026-02-20 | $5.62 | $5.62 | 404,900 | — | — |
| 2026-02-19 | $5.59 | $5.59 | 431,200 | — | — |
| 2026-02-18 | $5.64 | $5.64 | 692,800 | — | — |
| 2026-02-17 | $5.47 | $5.47 | 889,300 | — | — |
| 2026-02-13 | $5.40 | $5.40 | 1,272,800 | — | — |
| 2026-02-12 | $5.30 | $5.30 | 1,763,200 | — | — |
| 2026-02-11 | $5.90 | $5.90 | 1,122,800 | — | — |
| 2026-02-10 | $6.23 | $6.23 | 1,104,400 | — | — |
| 2026-02-09 | $6.19 | $6.19 | 1,046,600 | — | — |
| 2026-02-06 | $6.11 | $6.11 | 1,359,000 | — | — |
| 2026-02-05 | $6.07 | $6.07 | 1,168,000 | — | — |
| 2026-02-04 | $6.68 | $6.68 | 1,252,300 | — | — |
| 2026-02-03 | $6.60 | $6.60 | 1,973,900 | — | — |
| 2026-02-02 | $6.56 | $6.56 | 1,501,800 | — | — |
| 2026-01-30 | $6.90 | $6.90 | 1,003,700 | — | — |
| 2026-01-29 | $7.06 | $7.06 | 872,700 | — | — |
| 2026-01-28 | $7.07 | $7.07 | 1,217,300 | — | — |
| 2026-01-27 | $7.07 | $7.07 | 1,541,200 | — | — |
| 2026-01-26 | $7.48 | $7.48 | 859,900 | — | — |
| 2026-01-23 | $7.70 | $7.70 | 636,300 | — | — |
| 2026-01-22 | $7.94 | $7.94 | 956,400 | — | — |
| 2026-01-21 | $7.71 | $7.71 | 1,365,600 | — | — |
| 2026-01-20 | $7.55 | $7.55 | 1,074,400 | — | — |
| 2026-01-16 | $7.94 | $7.94 | 953,400 | — | — |
| 2026-01-15 | $7.78 | $7.78 | 1,100,000 | — | — |
| 2026-01-14 | $7.58 | $7.58 | 591,400 | — | — |
| 2026-01-13 | $7.49 | $7.49 | 990,200 | — | — |
| 2026-01-12 | $7.53 | $7.53 | 726,800 | — | — |
| 2026-01-09 | $7.62 | $7.62 | 985,100 | — | — |
| 2026-01-08 | $7.80 | $7.80 | 853,800 | — | — |
| 2026-01-07 | $7.73 | $7.73 | 769,200 | — | — |
| 2026-01-06 | $7.83 | $7.83 | 1,078,300 | — | — |
| 2026-01-05 | $7.98 | $7.98 | 995,500 | — | — |
| 2026-01-02 | $7.88 | $7.88 | 635,900 | — | — |