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
- 2020-08-13 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 | — | — | — | $8.11 | 4,108 |
| 2026-09-03 | — | — | — | $8.20 | 5,818 |
| 2026-09-02 | — | — | — | $8.45 | 9,206 |
| 2026-09-01 | — | — | — | $8.30 | 10,037 |
| 2026-08-31 | — | — | — | $8.71 | 9,505 |
| 2026-08-28 | — | — | — | $8.86 | 4,180 |
| 2026-08-27 | $8.91 | $8.91 | 126,100 | $8.94 | 5,110 |
| 2026-08-26 | $8.88 | $8.88 | 143,300 | $8.91 | 7,200 |
| 2026-08-25 | $8.95 | $8.95 | 195,400 | $8.58 | 6,363 |
| 2026-08-24 | $8.64 | $8.64 | 152,600 | $8.96 | 7,153 |
| 2026-08-21 | $8.90 | $8.90 | 204,800 | $8.56 | 10,644 |
| 2026-08-20 | $8.14 | $8.14 | 136,800 | $7.87 | 7,769 |
| 2026-08-19 | $7.98 | $7.98 | 240,700 | $7.99 | 9,617 |
| 2026-08-18 | $7.87 | $7.87 | 111,500 | $8.09 | 9,855 |
| 2026-08-17 | $8.02 | $8.02 | 110,100 | $7.77 | 5,714 |
| 2026-08-14 | $7.72 | $7.72 | 71,600 | $7.85 | 4,320 |
| 2026-08-13 | $7.76 | $7.76 | 95,800 | $7.83 | 3,594 |
| 2026-08-12 | $7.96 | $7.96 | 150,500 | $8.06 | 9,508 |
| 2026-08-11 | $8.13 | $8.13 | 162,500 | $8.27 | 10,328 |
| 2026-08-10 | $8.25 | $8.25 | 258,400 | $8.01 | 15,417 |
| 2026-08-07 | $8.02 | $8.02 | 131,200 | $7.97 | 7,823 |
| 2026-08-06 | $7.90 | $7.90 | 145,600 | $8.06 | 13,004 |
| 2026-08-05 | $8.00 | $8.00 | 73,700 | $8.29 | 5,601 |
| 2026-08-04 | $8.06 | $8.06 | 115,600 | $8.05 | 5,811 |
| 2026-08-03 | $7.64 | $7.64 | 51,100 | $7.49 | 3,857 |
| 2026-07-31 | $7.53 | $7.53 | 93,100 | $7.48 | 4,206 |
| 2026-07-30 | $7.72 | $7.72 | 81,300 | $7.57 | 12,571 |
| 2026-07-29 | $7.34 | $7.34 | 193,200 | $7.40 | 6,208 |
| 2026-07-28 | $7.47 | $7.47 | 216,000 | $7.47 | 6,387 |
| 2026-07-27 | $7.80 | $7.80 | 197,600 | $7.75 | 21,643 |
| 2026-07-24 | $7.66 | $7.66 | 165,200 | $7.60 | 9,411 |
| 2026-07-23 | $7.66 | $7.66 | 210,500 | $7.73 | 8,993 |
| 2026-07-22 | $7.76 | $7.76 | 200,200 | $7.92 | 17,043 |
| 2026-07-21 | $7.79 | $7.79 | 128,800 | $7.52 | 10,603 |
| 2026-07-20 | $7.14 | $7.14 | 302,700 | $7.07 | 21,118 |
| 2026-07-17 | $7.08 | $7.08 | 322,500 | — | — |
| 2026-07-16 | $7.23 | $7.23 | 337,900 | — | — |
| 2026-07-15 | $7.52 | $7.52 | 122,800 | — | — |
| 2026-07-14 | $7.84 | $7.84 | 175,400 | — | — |
| 2026-07-13 | $7.50 | $7.50 | 328,700 | — | — |
| 2026-07-10 | $7.95 | $7.95 | 117,100 | — | — |
| 2026-07-09 | $8.17 | $8.17 | 293,800 | — | — |
| 2026-07-08 | $7.76 | $7.76 | 97,700 | — | — |
| 2026-07-07 | $8.02 | $8.02 | 177,900 | — | — |
| 2026-07-06 | $8.39 | $8.39 | 78,000 | — | — |
| 2026-07-02 | $8.45 | $8.45 | 271,200 | — | — |
| 2026-07-01 | $7.98 | $7.98 | 64,400 | — | — |
| 2026-06-30 | $8.38 | $8.38 | 397,300 | — | — |
| 2026-06-29 | $8.40 | $8.40 | 199,400 | — | — |
| 2026-06-26 | $8.32 | $8.32 | 112,000 | — | — |
| 2026-06-25 | $8.12 | $8.12 | 140,400 | — | — |
| 2026-06-24 | $7.93 | $7.93 | 248,000 | — | — |
| 2026-06-23 | $8.38 | $8.38 | 128,700 | — | — |
| 2026-06-22 | $8.94 | $8.94 | 67,800 | — | — |
| 2026-06-18 | $8.95 | $8.95 | 66,000 | — | — |
| 2026-06-17 | $9.53 | $9.53 | 152,600 | — | — |
| 2026-06-16 | $9.98 | $9.98 | 138,700 | — | — |
| 2026-06-15 | $9.98 | $9.98 | 132,600 | — | — |
| 2026-06-12 | $9.38 | $9.38 | 114,700 | — | — |
| 2026-06-11 | $8.88 | $8.88 | 65,600 | — | — |
| 2026-06-10 | $8.30 | $8.30 | 223,100 | — | — |
| 2026-06-09 | $8.50 | $8.50 | 268,600 | — | — |
| 2026-06-08 | $8.81 | $8.81 | 57,900 | — | — |
| 2026-06-05 | $8.79 | $8.79 | 184,100 | — | — |
| 2026-06-04 | $10.04 | $10.04 | 149,900 | — | — |
| 2026-06-03 | $10.37 | $10.37 | 98,300 | — | — |
| 2026-06-02 | $10.99 | $10.99 | 114,200 | — | — |
| 2026-06-01 | $10.67 | $10.67 | 167,900 | — | — |
| 2026-05-29 | $10.20 | $10.20 | 154,300 | — | — |
| 2026-05-28 | $10.29 | $10.29 | 270,700 | — | — |
| 2026-05-27 | $9.78 | $9.78 | 95,900 | — | — |
| 2026-05-26 | $9.93 | $9.93 | 126,600 | — | — |
| 2026-05-22 | $9.65 | $9.65 | 70,400 | — | — |
| 2026-05-21 | $9.69 | $9.69 | 80,800 | — | — |
| 2026-05-20 | $9.83 | $9.83 | 111,900 | — | — |
| 2026-05-19 | $9.40 | $9.40 | 145,700 | — | — |
| 2026-05-18 | $9.68 | $9.68 | 60,200 | — | — |
| 2026-05-15 | $9.86 | $9.86 | 159,700 | — | — |
| 2026-05-14 | $10.68 | $10.68 | 129,400 | — | — |
| 2026-05-13 | $11.13 | $11.13 | 310,100 | — | — |
| 2026-05-12 | $10.93 | $10.93 | 91,400 | — | — |
| 2026-05-11 | $10.43 | $10.43 | 123,300 | — | — |
| 2026-05-08 | $10.19 | $10.19 | 122,100 | — | — |
| 2026-05-07 | $10.09 | $10.09 | 104,100 | — | — |
| 2026-05-06 | $10.14 | $10.14 | 165,500 | — | — |
| 2026-05-05 | $9.68 | $9.68 | 97,100 | — | — |
| 2026-05-04 | $9.70 | $9.70 | 89,400 | — | — |
| 2026-05-01 | $10.06 | $10.06 | 156,100 | — | — |
| 2026-04-30 | $10.19 | $10.19 | 218,600 | — | — |
| 2026-04-29 | $9.84 | $9.84 | 125,600 | — | — |
| 2026-04-28 | $10.11 | $10.11 | 88,100 | — | — |
| 2026-04-27 | $10.60 | $10.60 | 172,900 | — | — |
| 2026-04-24 | $10.52 | $10.52 | 91,100 | — | — |
| 2026-04-23 | $10.46 | $10.46 | 128,100 | — | — |
| 2026-04-22 | $10.76 | $10.76 | 198,200 | — | — |
| 2026-04-21 | $10.16 | $10.16 | 135,600 | — | — |
| 2026-04-20 | $10.46 | $10.46 | 74,000 | — | — |
| 2026-04-17 | $10.09 | $10.09 | 108,100 | — | — |
| 2026-04-16 | $10.20 | $10.20 | 120,100 | — | — |
| 2026-04-15 | $10.17 | $10.17 | 76,800 | — | — |
| 2026-04-14 | $10.26 | $10.26 | 109,500 | — | — |
| 2026-04-13 | $10.12 | $10.12 | 95,800 | — | — |
| 2026-04-10 | $9.81 | $9.81 | 74,300 | — | — |
| 2026-04-09 | $9.38 | $9.38 | 125,000 | — | — |
| 2026-04-08 | $9.02 | $9.02 | 106,900 | — | — |
| 2026-04-07 | $8.64 | $8.64 | 76,200 | — | — |
| 2026-04-06 | $8.63 | $8.63 | 60,700 | — | — |
| 2026-04-02 | $8.78 | $8.78 | 77,100 | — | — |
| 2026-04-01 | $8.83 | $8.83 | 102,400 | — | — |
| 2026-03-31 | $8.58 | $8.58 | 116,700 | — | — |
| 2026-03-30 | $7.98 | $7.98 | 133,500 | — | — |
| 2026-03-27 | $8.04 | $8.04 | 98,100 | — | — |
| 2026-03-26 | $7.86 | $7.86 | 131,600 | — | — |
| 2026-03-25 | $8.24 | $8.24 | 166,600 | — | — |
| 2026-03-24 | $8.00 | $8.00 | 165,600 | — | — |
| 2026-03-23 | $8.07 | $8.07 | 156,200 | — | — |
| 2026-03-20 | $7.80 | $7.80 | 129,300 | — | — |
| 2026-03-19 | $8.08 | $8.08 | 116,200 | — | — |
| 2026-03-18 | $8.50 | $8.50 | 264,000 | — | — |
| 2026-03-17 | $8.76 | $8.76 | 92,800 | — | — |
| 2026-03-16 | $8.76 | $8.76 | 206,100 | — | — |
| 2026-03-13 | $8.45 | $8.45 | 146,500 | — | — |
| 2026-03-12 | $9.08 | $9.08 | 59,300 | — | — |
| 2026-03-11 | $9.43 | $9.43 | 69,400 | — | — |
| 2026-03-10 | $9.44 | $9.44 | 99,600 | — | — |
| 2026-03-09 | $9.23 | $9.23 | 126,500 | — | — |
| 2026-03-06 | $9.34 | $9.34 | 199,000 | — | — |
| 2026-03-05 | $9.55 | $9.55 | 242,500 | — | — |
| 2026-03-04 | $10.24 | $10.24 | 85,600 | — | — |
| 2026-03-03 | $9.84 | $9.84 | 219,400 | — | — |
| 2026-03-02 | $10.86 | $10.86 | 142,700 | — | — |
| 2026-02-27 | $10.83 | $10.83 | 289,600 | — | — |
| 2026-02-26 | $10.42 | $10.42 | 96,400 | — | — |
| 2026-02-25 | $10.25 | $10.25 | 100,000 | — | — |
| 2026-02-24 | $10.31 | $10.31 | 224,900 | — | — |
| 2026-02-23 | $9.80 | $9.80 | 125,100 | — | — |
| 2026-02-20 | $9.36 | $9.36 | 176,800 | — | — |
| 2026-02-19 | $9.34 | $9.34 | 108,500 | — | — |
| 2026-02-18 | $9.37 | $9.37 | 97,500 | — | — |
| 2026-02-17 | $9.29 | $9.29 | 264,800 | — | — |
| 2026-02-13 | $9.70 | $9.70 | 84,500 | — | — |
| 2026-02-12 | $9.90 | $9.90 | 153,500 | — | — |
| 2026-02-11 | $10.27 | $10.27 | 147,200 | — | — |
| 2026-02-10 | $10.10 | $10.10 | 126,100 | — | — |
| 2026-02-09 | $10.46 | $10.46 | 201,800 | — | — |
| 2026-02-06 | $10.04 | $10.04 | 156,600 | — | — |
| 2026-02-05 | $9.45 | $9.45 | 196,300 | — | — |
| 2026-02-04 | $10.04 | $10.04 | 264,800 | — | — |
| 2026-02-03 | $10.31 | $10.31 | 206,500 | — | — |
| 2026-02-02 | $9.50 | $9.50 | 114,800 | — | — |
| 2026-01-30 | $9.26 | $9.26 | 343,800 | — | — |
| 2026-01-29 | $10.76 | $10.76 | 543,700 | — | — |
| 2026-01-28 | $10.79 | $10.79 | 191,200 | — | — |
| 2026-01-27 | $10.34 | $10.34 | 204,000 | — | — |
| 2026-01-26 | $9.70 | $9.70 | 403,500 | — | — |
| 2026-01-23 | $9.79 | $9.79 | 134,000 | — | — |
| 2026-01-22 | $9.24 | $9.24 | 105,500 | — | — |
| 2026-01-21 | $9.03 | $9.03 | 286,500 | — | — |
| 2026-01-20 | $9.01 | $9.01 | 149,500 | — | — |
| 2026-01-16 | $8.81 | $8.81 | 164,300 | — | — |
| 2026-01-15 | $9.01 | $9.01 | 226,600 | — | — |
| 2026-01-14 | $8.89 | $8.89 | 157,400 | — | — |
| 2026-01-13 | $8.33 | $8.33 | 121,200 | — | — |
| 2026-01-12 | $8.23 | $8.23 | 134,300 | — | — |
| 2026-01-09 | $7.94 | $7.94 | 65,400 | — | — |
| 2026-01-08 | $8.02 | $8.02 | 133,300 | — | — |
| 2026-01-07 | $8.25 | $8.25 | 124,800 | — | — |
| 2026-01-06 | $8.37 | $8.37 | 135,400 | — | — |
| 2026-01-05 | $8.10 | $8.10 | 106,500 | — | — |
| 2026-01-02 | $7.84 | $7.84 | 207,700 | — | — |