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
- 2023-07-14 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 | — | — | — | $10.85 | 59,364 |
| 2026-09-03 | — | — | — | $11.21 | 53,950 |
| 2026-09-02 | — | — | — | $10.57 | 134,705 |
| 2026-09-01 | — | — | — | $10.21 | 41,390 |
| 2026-08-31 | — | — | — | $10.40 | 29,760 |
| 2026-08-28 | — | — | — | $10.63 | 24,842 |
| 2026-08-27 | $10.75 | $10.75 | 657,600 | $10.85 | 40,748 |
| 2026-08-26 | $10.86 | $10.86 | 1,236,700 | $10.20 | 53,134 |
| 2026-08-25 | $10.29 | $10.29 | 968,600 | $10.36 | 61,060 |
| 2026-08-24 | $10.21 | $10.21 | 1,242,200 | $10.09 | 53,331 |
| 2026-08-21 | $10.25 | $10.25 | 1,022,300 | $10.22 | 60,990 |
| 2026-08-20 | $10.18 | $10.18 | 1,138,700 | $10.47 | 54,061 |
| 2026-08-19 | $10.58 | $10.58 | 1,552,000 | $10.80 | 86,947 |
| 2026-08-18 | $10.58 | $10.58 | 980,500 | $10.67 | 58,071 |
| 2026-08-17 | $10.43 | $10.43 | 1,810,900 | $10.44 | 85,908 |
| 2026-08-14 | $10.55 | $10.55 | 2,659,500 | $9.27 | 215,376 |
| 2026-08-13 | $9.28 | $9.28 | 966,000 | $9.54 | 63,242 |
| 2026-08-12 | $9.39 | $9.39 | 1,096,100 | $9.56 | 112,373 |
| 2026-08-11 | $9.52 | $9.52 | 1,480,400 | $9.71 | 64,238 |
| 2026-08-10 | $9.57 | $9.57 | 1,799,200 | $8.81 | 67,756 |
| 2026-08-07 | $9.06 | $9.06 | 1,113,100 | $8.86 | 42,160 |
| 2026-08-06 | $8.74 | $8.74 | 1,465,300 | $8.68 | 66,102 |
| 2026-08-05 | $8.64 | $8.64 | 2,137,200 | $7.99 | 85,132 |
| 2026-08-04 | $7.99 | $7.99 | 1,706,000 | $7.21 | 76,860 |
| 2026-08-03 | $7.15 | $7.15 | 2,990,800 | $6.69 | 121,705 |
| 2026-07-31 | $7.11 | $7.11 | 616,100 | $7.34 | 43,805 |
| 2026-07-30 | $7.31 | $7.31 | 389,900 | $7.10 | 20,347 |
| 2026-07-29 | $7.04 | $7.04 | 465,000 | $7.25 | 43,863 |
| 2026-07-28 | $7.27 | $7.27 | 392,600 | $7.42 | 20,414 |
| 2026-07-27 | $7.45 | $7.45 | 544,000 | $7.22 | 20,054 |
| 2026-07-24 | $7.07 | $7.07 | 910,900 | $7.09 | 96,324 |
| 2026-07-23 | $7.01 | $7.01 | 619,400 | $7.03 | 32,087 |
| 2026-07-22 | $7.05 | $7.05 | 780,500 | $7.09 | 50,977 |
| 2026-07-21 | $7.07 | $7.07 | 758,700 | $7.20 | 50,673 |
| 2026-07-20 | $7.16 | $7.16 | 943,000 | $7.97 | 41,391 |
| 2026-07-17 | $7.82 | $7.82 | 1,381,500 | — | — |
| 2026-07-16 | $7.65 | $7.65 | 835,900 | — | — |
| 2026-07-15 | $7.99 | $7.99 | 1,530,000 | — | — |
| 2026-07-14 | $7.76 | $7.76 | 1,168,200 | — | — |
| 2026-07-13 | $7.15 | $7.15 | 917,500 | — | — |
| 2026-07-10 | $7.37 | $7.37 | 1,113,100 | — | — |
| 2026-07-09 | $7.35 | $7.35 | 573,000 | — | — |
| 2026-07-08 | $7.44 | $7.44 | 1,278,900 | — | — |
| 2026-07-07 | $7.69 | $7.69 | 1,340,900 | — | — |
| 2026-07-06 | $7.74 | $7.74 | 835,700 | — | — |
| 2026-07-02 | $7.61 | $7.61 | 834,200 | — | — |
| 2026-07-01 | $7.46 | $7.46 | 1,266,200 | — | — |
| 2026-06-30 | $7.73 | $7.73 | 900,800 | — | — |
| 2026-06-29 | $7.79 | $7.79 | 1,353,000 | — | — |
| 2026-06-26 | $7.06 | $7.06 | 8,602,400 | — | — |
| 2026-06-25 | $6.86 | $6.86 | 1,461,200 | — | — |
| 2026-06-24 | $6.93 | $6.93 | 1,377,400 | — | — |
| 2026-06-23 | $7.06 | $7.06 | 751,500 | — | — |
| 2026-06-22 | $7.10 | $7.10 | 1,058,300 | — | — |
| 2026-06-18 | $6.68 | $6.68 | 3,592,500 | — | — |
| 2026-06-17 | $6.53 | $6.53 | 794,100 | — | — |
| 2026-06-16 | $6.30 | $6.30 | 1,246,700 | — | — |
| 2026-06-15 | $6.47 | $6.47 | 605,500 | — | — |
| 2026-06-12 | $6.48 | $6.48 | 460,200 | — | — |
| 2026-06-11 | $6.43 | $6.43 | 763,600 | — | — |
| 2026-06-10 | $6.50 | $6.50 | 718,800 | — | — |
| 2026-06-09 | $6.52 | $6.52 | 689,900 | — | — |
| 2026-06-08 | $6.53 | $6.53 | 621,400 | — | — |
| 2026-06-05 | $6.76 | $6.76 | 608,200 | — | — |
| 2026-06-04 | $7.06 | $7.06 | 397,400 | — | — |
| 2026-06-03 | $6.86 | $6.86 | 662,300 | — | — |
| 2026-06-02 | $6.79 | $6.79 | 923,900 | — | — |
| 2026-06-01 | $7.19 | $7.19 | 736,600 | — | — |
| 2026-05-29 | $7.29 | $7.29 | 628,200 | — | — |
| 2026-05-28 | $7.27 | $7.27 | 646,000 | — | — |
| 2026-05-27 | $7.22 | $7.22 | 820,300 | — | — |
| 2026-05-26 | $7.22 | $7.22 | 909,100 | — | — |
| 2026-05-22 | $7.09 | $7.09 | 956,500 | — | — |
| 2026-05-21 | $7.00 | $7.00 | 776,200 | — | — |
| 2026-05-20 | $6.65 | $6.65 | 732,000 | — | — |
| 2026-05-19 | $6.54 | $6.54 | 939,500 | — | — |
| 2026-05-18 | $6.66 | $6.66 | 1,130,500 | — | — |
| 2026-05-15 | $6.90 | $6.90 | 744,600 | — | — |
| 2026-05-14 | $7.37 | $7.37 | 684,200 | — | — |
| 2026-05-13 | $7.60 | $7.60 | 775,700 | — | — |
| 2026-05-12 | $7.65 | $7.65 | 793,400 | — | — |
| 2026-05-11 | $7.69 | $7.69 | 896,900 | — | — |
| 2026-05-08 | $7.71 | $7.71 | 964,200 | — | — |
| 2026-05-07 | $7.64 | $7.64 | 1,036,500 | — | — |
| 2026-05-06 | $8.38 | $8.38 | 1,583,000 | — | — |
| 2026-05-05 | $7.72 | $7.72 | 1,291,000 | — | — |
| 2026-05-04 | $7.90 | $7.90 | 953,500 | — | — |
| 2026-05-01 | $7.61 | $7.61 | 1,342,300 | — | — |
| 2026-04-30 | $8.03 | $8.03 | 1,158,700 | — | — |
| 2026-04-29 | $8.60 | $8.60 | 1,589,500 | — | — |
| 2026-04-28 | $8.75 | $8.75 | 5,264,900 | — | — |
| 2026-04-27 | $8.12 | $8.12 | 49,407,800 | — | — |
| 2026-04-24 | $5.86 | $5.86 | 252,100 | — | — |
| 2026-04-23 | $5.87 | $5.87 | 203,100 | — | — |
| 2026-04-22 | $6.28 | $6.28 | 271,100 | — | — |
| 2026-04-21 | $5.91 | $5.91 | 446,700 | — | — |
| 2026-04-20 | $6.44 | $6.44 | 427,400 | — | — |
| 2026-04-17 | $6.47 | $6.47 | 624,800 | — | — |
| 2026-04-16 | $6.19 | $6.19 | 288,600 | — | — |
| 2026-04-15 | $6.07 | $6.07 | 521,400 | — | — |
| 2026-04-14 | $5.54 | $5.54 | 449,000 | — | — |
| 2026-04-13 | $5.42 | $5.42 | 331,000 | — | — |
| 2026-04-10 | $5.30 | $5.30 | 392,900 | — | — |
| 2026-04-09 | $5.64 | $5.64 | 289,500 | — | — |
| 2026-04-08 | $5.59 | $5.59 | 516,700 | — | — |
| 2026-04-07 | $5.08 | $5.08 | 333,400 | — | — |
| 2026-04-06 | $5.14 | $5.14 | 183,300 | — | — |
| 2026-04-02 | $5.32 | $5.32 | 160,000 | — | — |
| 2026-04-01 | $5.24 | $5.24 | 313,100 | — | — |
| 2026-03-31 | $5.23 | $5.23 | 383,600 | — | — |
| 2026-03-30 | $4.55 | $4.55 | 599,200 | — | — |
| 2026-03-27 | $4.89 | $4.89 | 575,500 | — | — |
| 2026-03-26 | $5.11 | $5.11 | 621,900 | — | — |
| 2026-03-25 | $4.62 | $4.62 | 582,300 | — | — |
| 2026-03-24 | $4.63 | $4.63 | 371,600 | — | — |
| 2026-03-23 | $4.88 | $4.88 | 302,200 | — | — |
| 2026-03-20 | $4.82 | $4.82 | 370,300 | — | — |
| 2026-03-19 | $4.83 | $4.83 | 310,200 | — | — |
| 2026-03-18 | $4.86 | $4.86 | 418,300 | — | — |
| 2026-03-17 | $5.19 | $5.19 | 161,500 | — | — |
| 2026-03-16 | $5.14 | $5.14 | 294,900 | — | — |
| 2026-03-13 | $5.21 | $5.21 | 372,500 | — | — |
| 2026-03-12 | $5.34 | $5.34 | 266,100 | — | — |
| 2026-03-11 | $5.74 | $5.74 | 360,100 | — | — |
| 2026-03-10 | $5.53 | $5.53 | 239,600 | — | — |
| 2026-03-09 | $5.38 | $5.38 | 348,300 | — | — |
| 2026-03-06 | $5.41 | $5.41 | 239,400 | — | — |
| 2026-03-05 | $5.45 | $5.45 | 380,000 | — | — |
| 2026-03-04 | $5.76 | $5.76 | 220,900 | — | — |
| 2026-03-03 | $5.62 | $5.62 | 356,000 | — | — |
| 2026-03-02 | $5.72 | $5.72 | 263,700 | — | — |
| 2026-02-27 | $5.71 | $5.71 | 315,600 | — | — |
| 2026-02-26 | $5.87 | $5.87 | 316,300 | — | — |
| 2026-02-25 | $6.13 | $6.13 | 407,400 | — | — |
| 2026-02-24 | $5.92 | $5.92 | 866,000 | — | — |
| 2026-02-23 | $5.28 | $5.28 | 408,600 | — | — |
| 2026-02-20 | $5.32 | $5.32 | 397,000 | — | — |
| 2026-02-19 | $5.38 | $5.38 | 499,700 | — | — |
| 2026-02-18 | $5.25 | $5.25 | 312,400 | — | — |
| 2026-02-17 | $5.15 | $5.15 | 443,600 | — | — |
| 2026-02-13 | $5.06 | $5.06 | 651,600 | — | — |
| 2026-02-12 | $5.15 | $5.15 | 634,300 | — | — |
| 2026-02-11 | $5.25 | $5.25 | 702,900 | — | — |
| 2026-02-10 | $5.64 | $5.64 | 602,500 | — | — |
| 2026-02-09 | $5.45 | $5.45 | 668,900 | — | — |
| 2026-02-06 | $5.55 | $5.55 | 772,300 | — | — |
| 2026-02-05 | $5.44 | $5.44 | 719,600 | — | — |
| 2026-02-04 | $6.08 | $6.08 | 929,600 | — | — |
| 2026-02-03 | $6.56 | $6.56 | 1,882,600 | — | — |
| 2026-02-02 | $6.23 | $6.23 | 829,800 | — | — |
| 2026-01-30 | $5.67 | $5.67 | 1,025,500 | — | — |
| 2026-01-29 | $5.36 | $5.36 | 3,678,100 | — | — |
| 2026-01-28 | $5.86 | $5.86 | 388,000 | — | — |
| 2026-01-27 | $6.09 | $6.09 | 272,100 | — | — |
| 2026-01-26 | $6.03 | $6.03 | 561,700 | — | — |
| 2026-01-23 | $6.14 | $6.14 | 755,600 | — | — |
| 2026-01-22 | $6.35 | $6.35 | 351,100 | — | — |
| 2026-01-21 | $6.35 | $6.35 | 242,700 | — | — |
| 2026-01-20 | $6.28 | $6.28 | 500,700 | — | — |
| 2026-01-16 | $6.14 | $6.14 | 423,000 | — | — |
| 2026-01-15 | $6.26 | $6.26 | 193,400 | — | — |
| 2026-01-14 | $6.37 | $6.37 | 698,100 | — | — |
| 2026-01-13 | $6.21 | $6.21 | 563,600 | — | — |
| 2026-01-12 | $6.24 | $6.24 | 799,000 | — | — |
| 2026-01-09 | $6.21 | $6.21 | 2,111,900 | — | — |
| 2026-01-08 | $5.57 | $5.57 | 379,000 | — | — |
| 2026-01-07 | $5.52 | $5.52 | 434,800 | — | — |
| 2026-01-06 | $5.46 | $5.46 | 296,700 | — | — |
| 2026-01-05 | $5.54 | $5.54 | 726,700 | — | — |
| 2026-01-02 | $5.99 | $5.99 | 396,200 | — | — |