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
- 2024-07-18 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $9.05 | 50 |
| 2026-09-01 | — | — | — | $8.68 | 38 |
| 2026-08-28 | — | — | — | $8.80 | 15 |
| 2026-08-27 | $8.80 | $12.34 | 1,000 | — | — |
| 2026-08-26 | $8.83 | $12.38 | 3,400 | $8.90 | 16 |
| 2026-08-25 | $8.82 | $12.37 | 1,900 | $8.92 | 45 |
| 2026-08-24 | $8.85 | $12.41 | 3,100 | $8.94 | 63 |
| 2026-08-21 | $8.78 | $12.31 | 1,900 | $8.82 | 67 |
| 2026-08-20 | $8.78 | $12.31 | 2,400 | $8.82 | 98 |
| 2026-08-19 | $8.77 | $12.30 | 11,100 | $8.85 | 1,403 |
| 2026-08-18 | $8.89 | $12.47 | 1,500 | — | — |
| 2026-08-17 | $8.97 | $12.58 | 1,400 | — | — |
| 2026-08-14 | $8.97 | $12.40 | 9,700 | — | — |
| 2026-08-13 | $9.00 | $12.44 | 1,400 | $9.02 | 11 |
| 2026-08-12 | $9.05 | $12.50 | 1,600 | — | — |
| 2026-08-11 | $9.00 | $12.44 | 0 | $8.93 | 3 |
| 2026-08-10 | $9.00 | $12.44 | 4,900 | $8.98 | 1 |
| 2026-08-07 | $9.00 | $12.44 | 4,400 | $9.02 | 2 |
| 2026-08-06 | $8.94 | $12.36 | 6,700 | — | — |
| 2026-08-05 | $8.89 | $12.29 | 700 | — | — |
| 2026-08-04 | $8.74 | $12.09 | 11,200 | $8.73 | 73 |
| 2026-08-03 | $8.91 | $12.31 | 7,200 | — | — |
| 2026-07-31 | $8.60 | $11.89 | 27,900 | $8.74 | 51 |
| 2026-07-30 | $9.18 | $12.68 | 2,100 | $9.16 | 105 |
| 2026-07-29 | $9.16 | $12.66 | 8,900 | $9.22 | 34 |
| 2026-07-28 | $9.30 | $12.86 | 1,700 | — | — |
| 2026-07-27 | $9.29 | $12.83 | 1,500 | — | — |
| 2026-07-24 | $9.22 | $12.74 | 3,700 | — | — |
| 2026-07-23 | $9.25 | $12.79 | 5,500 | $9.33 | 3 |
| 2026-07-22 | $9.51 | $13.15 | 61,200 | — | — |
| 2026-07-21 | $9.68 | $13.38 | 1,700 | — | — |
| 2026-07-20 | $9.46 | $13.07 | 4,600 | — | — |
| 2026-07-17 | $9.58 | $13.24 | 1,000 | — | — |
| 2026-07-16 | $9.60 | $13.09 | 3,400 | — | — |
| 2026-07-15 | $9.65 | $13.16 | 4,000 | — | — |
| 2026-07-14 | $9.58 | $13.06 | 9,000 | — | — |
| 2026-07-13 | $9.57 | $13.05 | 1,700 | — | — |
| 2026-07-10 | $9.48 | $12.93 | 4,200 | — | — |
| 2026-07-09 | $9.45 | $12.89 | 6,700 | — | — |
| 2026-07-08 | $9.32 | $12.71 | 5,200 | — | — |
| 2026-07-07 | $9.65 | $13.16 | 3,300 | — | — |
| 2026-07-06 | $9.99 | $13.62 | 1,700 | — | — |
| 2026-07-02 | $9.80 | $13.36 | 6,100 | — | — |
| 2026-07-01 | $9.60 | $13.09 | 2,000 | — | — |
| 2026-06-30 | $9.96 | $13.58 | 3,600 | — | — |
| 2026-06-29 | $10.10 | $13.77 | 2,300 | — | — |
| 2026-06-26 | $10.20 | $13.91 | 4,000 | — | — |
| 2026-06-25 | $10.25 | $13.98 | 2,300 | — | — |
| 2026-06-24 | $10.33 | $14.09 | 4,900 | — | — |
| 2026-06-23 | $9.99 | $13.62 | 4,300 | — | — |
| 2026-06-22 | $10.08 | $13.74 | 13,100 | — | — |
| 2026-06-18 | $9.62 | $13.11 | 6,000 | — | — |
| 2026-06-17 | $9.58 | $13.06 | 19,000 | — | — |
| 2026-06-16 | $9.33 | $12.72 | 5,000 | — | — |
| 2026-06-15 | $9.57 | $12.87 | 12,700 | — | — |
| 2026-06-12 | $9.35 | $12.58 | 7,100 | — | — |
| 2026-06-11 | $9.55 | $12.84 | 9,700 | — | — |
| 2026-06-10 | $9.74 | $13.10 | 4,100 | — | — |
| 2026-06-09 | $9.58 | $12.89 | 65,400 | — | — |
| 2026-06-08 | $10.00 | $13.44 | 3,500 | — | — |
| 2026-06-05 | $9.99 | $13.44 | 1,400 | — | — |
| 2026-06-04 | $10.00 | $13.44 | 1,900 | — | — |
| 2026-06-03 | $9.92 | $13.34 | 8,600 | — | — |
| 2026-06-02 | $10.04 | $13.50 | 45,900 | — | — |
| 2026-06-01 | $9.91 | $13.33 | 14,600 | — | — |
| 2026-05-29 | $10.20 | $13.72 | 5,000 | — | — |
| 2026-05-28 | $10.10 | $13.58 | 3,900 | — | — |
| 2026-05-27 | $10.11 | $13.60 | 8,000 | — | — |
| 2026-05-26 | $10.19 | $13.71 | 80,500 | — | — |
| 2026-05-22 | $10.40 | $13.99 | 11,100 | — | — |
| 2026-05-21 | $10.75 | $14.46 | 7,300 | — | — |
| 2026-05-20 | $10.70 | $14.39 | 8,100 | — | — |
| 2026-05-19 | $10.94 | $14.71 | 24,300 | — | — |
| 2026-05-18 | $11.59 | $15.59 | 7,200 | — | — |
| 2026-05-15 | $11.48 | $15.44 | 3,600 | — | — |
| 2026-05-14 | $11.60 | $15.31 | 7,100 | — | — |
| 2026-05-13 | $11.40 | $15.04 | 3,900 | — | — |
| 2026-05-12 | $11.57 | $15.27 | 10,200 | — | — |
| 2026-05-11 | $11.55 | $15.24 | 19,900 | — | — |
| 2026-05-08 | $11.00 | $14.51 | 7,200 | — | — |
| 2026-05-07 | $10.94 | $14.44 | 13,900 | — | — |
| 2026-05-06 | $11.20 | $14.78 | 24,000 | — | — |
| 2026-05-05 | $10.70 | $14.12 | 6,600 | — | — |
| 2026-05-04 | $10.35 | $13.66 | 8,500 | — | — |
| 2026-05-01 | $10.24 | $13.51 | 5,700 | — | — |
| 2026-04-30 | $10.10 | $13.33 | 8,800 | — | — |
| 2026-04-29 | $9.90 | $13.06 | 5,500 | — | — |
| 2026-04-28 | $10.01 | $13.21 | 3,800 | — | — |
| 2026-04-27 | $10.15 | $13.39 | 4,400 | — | — |
| 2026-04-24 | $10.15 | $13.39 | 700 | — | — |
| 2026-04-23 | $10.10 | $13.33 | 28,600 | — | — |
| 2026-04-22 | $10.51 | $13.86 | 3,800 | — | — |
| 2026-04-21 | $10.62 | $14.02 | 3,000 | — | — |
| 2026-04-20 | $10.58 | $13.96 | 11,500 | — | — |
| 2026-04-17 | $10.72 | $14.15 | 17,200 | — | — |
| 2026-04-16 | $10.75 | $14.18 | 5,200 | — | — |
| 2026-04-15 | $11.05 | $14.29 | 54,500 | — | — |
| 2026-04-14 | $11.11 | $14.37 | 11,100 | — | — |
| 2026-04-13 | $10.90 | $14.10 | 14,000 | — | — |
| 2026-04-10 | $10.80 | $13.97 | 8,700 | — | — |
| 2026-04-09 | $10.67 | $13.80 | 3,400 | — | — |
| 2026-04-08 | $10.72 | $13.86 | 6,400 | — | — |
| 2026-04-07 | $10.65 | $13.77 | 3,100 | — | — |
| 2026-04-06 | $10.58 | $13.68 | 6,400 | — | — |
| 2026-04-02 | $10.60 | $13.70 | 5,000 | — | — |
| 2026-04-01 | $10.42 | $13.47 | 2,200 | — | — |
| 2026-03-31 | $10.51 | $13.59 | 4,600 | — | — |
| 2026-03-30 | $10.67 | $13.80 | 1,500 | — | — |
| 2026-03-27 | $10.30 | $13.32 | 700 | — | — |
| 2026-03-26 | $10.06 | $13.01 | 2,900 | — | — |
| 2026-03-25 | $10.32 | $13.35 | 6,100 | — | — |
| 2026-03-24 | $9.75 | $12.61 | 3,700 | — | — |
| 2026-03-23 | $9.69 | $12.53 | 3,500 | — | — |
| 2026-03-20 | $9.54 | $12.33 | 11,700 | — | — |
| 2026-03-19 | $9.65 | $12.48 | 10,800 | — | — |
| 2026-03-18 | $9.90 | $12.81 | 2,700 | — | — |
| 2026-03-17 | $10.15 | $13.13 | 1,600 | — | — |
| 2026-03-16 | $10.32 | $13.06 | 7,300 | — | — |
| 2026-03-13 | $10.49 | $13.28 | 2,200 | — | — |
| 2026-03-12 | $10.45 | $13.23 | 9,000 | — | — |
| 2026-03-11 | $10.94 | $13.85 | 4,700 | — | — |
| 2026-03-10 | $11.14 | $14.10 | 19,900 | — | — |
| 2026-03-09 | $12.08 | $15.29 | 6,000 | — | — |
| 2026-03-06 | $12.23 | $15.48 | 1,600 | — | — |
| 2026-03-05 | $12.25 | $15.50 | 500 | — | — |
| 2026-03-04 | $12.37 | $15.66 | 900 | — | — |
| 2026-03-03 | $12.35 | $15.63 | 5,900 | — | — |
| 2026-03-02 | $12.14 | $15.37 | 4,200 | — | — |
| 2026-02-27 | $12.06 | $15.26 | 7,400 | — | — |
| 2026-02-26 | $12.28 | $15.54 | 6,000 | — | — |
| 2026-02-25 | $12.40 | $15.70 | 3,400 | — | — |
| 2026-02-24 | $12.15 | $15.38 | 1,500 | — | — |
| 2026-02-23 | $12.50 | $15.81 | 2,800 | — | — |
| 2026-02-20 | $12.25 | $15.50 | 7,400 | — | — |
| 2026-02-19 | $12.30 | $15.57 | 2,400 | — | — |
| 2026-02-18 | $12.18 | $15.42 | 2,100 | — | — |
| 2026-02-17 | $12.05 | $15.25 | 14,100 | — | — |
| 2026-02-13 | $12.68 | $16.05 | 9,200 | — | — |
| 2026-02-12 | $13.48 | $16.79 | 7,800 | — | — |
| 2026-02-11 | $13.40 | $16.68 | 7,600 | — | — |
| 2026-02-10 | $13.55 | $16.87 | 8,100 | — | — |
| 2026-02-09 | $13.54 | $16.86 | 8,900 | — | — |
| 2026-02-06 | $13.49 | $16.80 | 10,000 | — | — |
| 2026-02-05 | $13.52 | $16.83 | 4,000 | — | — |
| 2026-02-04 | $13.64 | $16.99 | 2,500 | — | — |
| 2026-02-03 | $13.75 | $17.12 | 5,600 | — | — |
| 2026-02-02 | $13.85 | $17.24 | 7,300 | — | — |
| 2026-01-30 | $13.95 | $17.37 | 9,700 | — | — |
| 2026-01-29 | $13.95 | $17.37 | 800 | — | — |
| 2026-01-28 | $13.85 | $17.24 | 300 | — | — |
| 2026-01-27 | $13.86 | $17.25 | 1,200 | — | — |
| 2026-01-26 | $13.88 | $17.28 | 3,700 | — | — |
| 2026-01-23 | $13.95 | $17.37 | 4,000 | — | — |
| 2026-01-22 | $13.85 | $17.24 | 1,500 | — | — |
| 2026-01-21 | $13.84 | $17.23 | 1,500 | — | — |
| 2026-01-20 | $13.82 | $17.21 | 1,900 | — | — |
| 2026-01-16 | $13.86 | $17.26 | 8,900 | — | — |
| 2026-01-15 | $14.01 | $17.16 | 14,400 | — | — |
| 2026-01-14 | $14.03 | $17.19 | 3,100 | — | — |
| 2026-01-13 | $13.88 | $17.00 | 5,300 | — | — |
| 2026-01-12 | $13.95 | $17.10 | 5,300 | — | — |
| 2026-01-09 | $14.13 | $17.32 | 8,200 | — | — |
| 2026-01-08 | $14.30 | $17.52 | 700 | — | — |
| 2026-01-07 | $14.25 | $17.46 | 5,900 | — | — |
| 2026-01-06 | $14.34 | $17.57 | 4,500 | — | — |
| 2026-01-05 | $14.34 | $17.57 | 3,500 | — | — |
| 2026-01-02 | $14.15 | $17.34 | 900 | — | — |