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
- 2017-06-02 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 | — | — | — | $9.89 | 2,816 |
| 2026-09-03 | — | — | — | $9.88 | 1,525 |
| 2026-09-02 | — | — | — | $9.86 | 3,779 |
| 2026-09-01 | — | — | — | $9.63 | 4,822 |
| 2026-08-31 | — | — | — | $9.66 | 6,901 |
| 2026-08-28 | — | — | — | $9.60 | 5,514 |
| 2026-08-27 | $9.51 | $9.51 | 127,100 | $9.39 | 5,641 |
| 2026-08-26 | $9.40 | $9.40 | 116,000 | $9.70 | 9,107 |
| 2026-08-25 | $9.70 | $9.70 | 80,800 | $9.82 | 7,882 |
| 2026-08-24 | $9.75 | $9.75 | 107,600 | $9.91 | 10,142 |
| 2026-08-21 | $9.96 | $9.96 | 92,200 | $9.76 | 5,920 |
| 2026-08-20 | $9.77 | $9.77 | 97,700 | $9.74 | 11,066 |
| 2026-08-19 | $9.78 | $9.78 | 79,300 | $9.90 | 8,485 |
| 2026-08-18 | $9.86 | $9.86 | 78,000 | $9.92 | 5,500 |
| 2026-08-17 | $9.82 | $9.82 | 95,900 | $9.82 | 4,975 |
| 2026-08-14 | $9.86 | $9.86 | 74,800 | $9.71 | 4,024 |
| 2026-08-13 | $9.65 | $9.65 | 95,600 | $9.60 | 7,574 |
| 2026-08-12 | $9.73 | $9.73 | 83,100 | $9.72 | 7,139 |
| 2026-08-11 | $9.74 | $9.74 | 134,500 | $9.71 | 13,628 |
| 2026-08-10 | $9.69 | $9.69 | 84,000 | $9.59 | 7,582 |
| 2026-08-07 | $9.52 | $9.52 | 110,200 | $9.49 | 3,060 |
| 2026-08-06 | $9.45 | $9.45 | 77,600 | $9.48 | 5,443 |
| 2026-08-05 | $9.45 | $9.45 | 100,600 | $9.50 | 4,889 |
| 2026-08-04 | $9.49 | $9.49 | 113,800 | $9.61 | 5,225 |
| 2026-08-03 | $9.48 | $9.48 | 145,000 | $9.47 | 8,561 |
| 2026-07-31 | $9.43 | $9.43 | 116,200 | $9.38 | 5,163 |
| 2026-07-30 | $9.54 | $9.54 | 680,000 | $9.08 | 22,279 |
| 2026-07-29 | $7.72 | $7.72 | 205,500 | $8.00 | 6,268 |
| 2026-07-28 | $7.97 | $7.97 | 71,000 | $8.05 | 2,553 |
| 2026-07-27 | $8.09 | $8.09 | 53,000 | $8.05 | 1,122 |
| 2026-07-24 | $8.00 | $8.00 | 139,300 | $7.84 | 4,463 |
| 2026-07-23 | $7.68 | $7.68 | 46,600 | $7.91 | 3,415 |
| 2026-07-22 | $7.80 | $7.80 | 56,500 | $7.73 | 1,894 |
| 2026-07-21 | $7.72 | $7.72 | 87,500 | $7.76 | 2,545 |
| 2026-07-20 | $7.73 | $7.73 | 153,300 | $7.98 | 17,879 |
| 2026-07-17 | $7.91 | $7.91 | 108,000 | — | — |
| 2026-07-16 | $7.84 | $7.84 | 75,900 | — | — |
| 2026-07-15 | $8.38 | $8.38 | 184,100 | — | — |
| 2026-07-14 | $8.30 | $8.30 | 109,000 | — | — |
| 2026-07-13 | $7.86 | $7.86 | 97,500 | — | — |
| 2026-07-10 | $7.80 | $7.80 | 62,300 | — | — |
| 2026-07-09 | $7.76 | $7.76 | 55,100 | — | — |
| 2026-07-08 | $7.86 | $7.86 | 103,600 | — | — |
| 2026-07-07 | $7.55 | $7.55 | 136,100 | — | — |
| 2026-07-06 | $7.37 | $7.37 | 130,200 | — | — |
| 2026-07-02 | $7.59 | $7.59 | 119,900 | — | — |
| 2026-07-01 | $7.69 | $7.69 | 171,700 | — | — |
| 2026-06-30 | $7.65 | $7.65 | 160,000 | — | — |
| 2026-06-29 | $8.02 | $8.02 | 229,300 | — | — |
| 2026-06-26 | $7.55 | $7.55 | 472,800 | — | — |
| 2026-06-25 | $7.55 | $7.55 | 209,000 | — | — |
| 2026-06-24 | $7.23 | $7.23 | 269,000 | — | — |
| 2026-06-23 | $7.86 | $7.86 | 258,100 | — | — |
| 2026-06-22 | $7.93 | $7.93 | 438,900 | — | — |
| 2026-06-18 | $6.68 | $6.68 | 171,000 | — | — |
| 2026-06-17 | $6.97 | $6.97 | 149,900 | — | — |
| 2026-06-16 | $7.11 | $7.11 | 107,600 | — | — |
| 2026-06-15 | $7.21 | $7.21 | 80,600 | — | — |
| 2026-06-12 | $7.42 | $7.42 | 37,800 | — | — |
| 2026-06-11 | $7.33 | $7.33 | 64,200 | — | — |
| 2026-06-10 | $7.35 | $7.35 | 160,100 | — | — |
| 2026-06-09 | $7.45 | $7.45 | 60,200 | — | — |
| 2026-06-08 | $7.36 | $7.36 | 37,800 | — | — |
| 2026-06-05 | $7.35 | $7.35 | 78,800 | — | — |
| 2026-06-04 | $7.51 | $7.51 | 69,800 | — | — |
| 2026-06-03 | $7.18 | $7.18 | 71,400 | — | — |
| 2026-06-02 | $7.56 | $7.56 | 45,200 | — | — |
| 2026-06-01 | $7.70 | $7.70 | 79,200 | — | — |
| 2026-05-29 | $7.55 | $7.55 | 151,500 | — | — |
| 2026-05-28 | $7.73 | $7.73 | 243,400 | — | — |
| 2026-05-27 | $7.05 | $7.05 | 70,100 | — | — |
| 2026-05-26 | $7.18 | $7.18 | 67,300 | — | — |
| 2026-05-22 | $7.21 | $7.21 | 45,400 | — | — |
| 2026-05-21 | $7.33 | $7.33 | 47,300 | — | — |
| 2026-05-20 | $7.35 | $7.35 | 58,900 | — | — |
| 2026-05-19 | $7.34 | $7.34 | 29,900 | — | — |
| 2026-05-18 | $7.51 | $7.51 | 69,200 | — | — |
| 2026-05-15 | $7.17 | $7.17 | 70,000 | — | — |
| 2026-05-14 | $7.13 | $7.13 | 138,600 | — | — |
| 2026-05-13 | $7.27 | $7.27 | 75,500 | — | — |
| 2026-05-12 | $7.37 | $7.37 | 96,600 | — | — |
| 2026-05-11 | $7.44 | $7.44 | 34,500 | — | — |
| 2026-05-08 | $7.44 | $7.44 | 50,200 | — | — |
| 2026-05-07 | $7.55 | $7.55 | 62,400 | — | — |
| 2026-05-06 | $7.60 | $7.60 | 112,200 | — | — |
| 2026-05-05 | $7.70 | $7.70 | 96,300 | — | — |
| 2026-05-04 | $7.56 | $7.56 | 70,600 | — | — |
| 2026-05-01 | $7.65 | $7.65 | 67,600 | — | — |
| 2026-04-30 | $7.60 | $7.60 | 98,300 | — | — |
| 2026-04-29 | $7.46 | $7.46 | 76,200 | — | — |
| 2026-04-28 | $7.57 | $7.57 | 44,000 | — | — |
| 2026-04-27 | $7.25 | $7.25 | 58,800 | — | — |
| 2026-04-24 | $6.91 | $6.91 | 53,200 | — | — |
| 2026-04-23 | $6.96 | $6.96 | 47,400 | — | — |
| 2026-04-22 | $7.12 | $7.12 | 92,200 | — | — |
| 2026-04-21 | $7.19 | $7.19 | 61,000 | — | — |
| 2026-04-20 | $7.26 | $7.26 | 64,500 | — | — |
| 2026-04-17 | $7.49 | $7.49 | 53,700 | — | — |
| 2026-04-16 | $7.52 | $7.52 | 50,300 | — | — |
| 2026-04-15 | $7.52 | $7.52 | 55,200 | — | — |
| 2026-04-14 | $7.50 | $7.50 | 56,900 | — | — |
| 2026-04-13 | $7.83 | $7.83 | 75,300 | — | — |
| 2026-04-10 | $7.71 | $7.71 | 37,000 | — | — |
| 2026-04-09 | $7.79 | $7.79 | 71,600 | — | — |
| 2026-04-08 | $7.84 | $7.84 | 188,800 | — | — |
| 2026-04-07 | $7.58 | $7.58 | 146,400 | — | — |
| 2026-04-06 | $7.46 | $7.46 | 71,400 | — | — |
| 2026-04-02 | $7.27 | $7.27 | 57,200 | — | — |
| 2026-04-01 | $7.19 | $7.19 | 68,300 | — | — |
| 2026-03-31 | $7.16 | $7.16 | 151,300 | — | — |
| 2026-03-30 | $7.47 | $7.47 | 88,000 | — | — |
| 2026-03-27 | $7.53 | $7.53 | 77,700 | — | — |
| 2026-03-26 | $7.60 | $7.60 | 107,500 | — | — |
| 2026-03-25 | $7.40 | $7.40 | 88,300 | — | — |
| 2026-03-24 | $7.38 | $7.38 | 68,300 | — | — |
| 2026-03-23 | $7.45 | $7.45 | 72,000 | — | — |
| 2026-03-20 | $7.28 | $7.28 | 158,100 | — | — |
| 2026-03-19 | $7.27 | $7.27 | 107,400 | — | — |
| 2026-03-18 | $7.26 | $7.26 | 95,400 | — | — |
| 2026-03-17 | $7.45 | $7.45 | 124,800 | — | — |
| 2026-03-16 | $7.10 | $7.10 | 100,500 | — | — |
| 2026-03-13 | $7.01 | $7.01 | 120,100 | — | — |
| 2026-03-12 | $7.38 | $7.38 | 150,900 | — | — |
| 2026-03-11 | $7.77 | $7.77 | 86,100 | — | — |
| 2026-03-10 | $7.60 | $7.60 | 147,200 | — | — |
| 2026-03-09 | $7.33 | $7.33 | 89,000 | — | — |
| 2026-03-06 | $7.31 | $7.31 | 169,500 | — | — |
| 2026-03-05 | $7.67 | $7.67 | 541,100 | — | — |
| 2026-03-04 | $7.63 | $7.63 | 168,300 | — | — |
| 2026-03-03 | $7.60 | $7.60 | 289,300 | — | — |
| 2026-03-02 | $7.52 | $7.52 | 372,000 | — | — |
| 2026-02-27 | $7.66 | $7.66 | 293,800 | — | — |
| 2026-02-26 | $7.47 | $7.47 | 187,800 | — | — |
| 2026-02-25 | $8.12 | $8.12 | 79,900 | — | — |
| 2026-02-24 | $7.96 | $7.96 | 230,100 | — | — |
| 2026-02-23 | $7.77 | $7.77 | 238,600 | — | — |
| 2026-02-20 | $7.79 | $7.79 | 124,000 | — | — |
| 2026-02-19 | $7.61 | $7.61 | 113,600 | — | — |
| 2026-02-18 | $7.35 | $7.35 | 56,900 | — | — |
| 2026-02-17 | $7.18 | $7.18 | 44,000 | — | — |
| 2026-02-13 | $7.22 | $7.22 | 79,700 | — | — |
| 2026-02-12 | $7.05 | $7.05 | 73,900 | — | — |
| 2026-02-11 | $7.45 | $7.45 | 87,100 | — | — |
| 2026-02-10 | $7.26 | $7.26 | 126,000 | — | — |
| 2026-02-09 | $7.19 | $7.19 | 103,700 | — | — |
| 2026-02-06 | $7.16 | $7.16 | 130,100 | — | — |
| 2026-02-05 | $6.75 | $6.75 | 67,400 | — | — |
| 2026-02-04 | $7.00 | $7.00 | 68,000 | — | — |
| 2026-02-03 | $7.09 | $7.09 | 139,000 | — | — |
| 2026-02-02 | $6.87 | $6.87 | 181,100 | — | — |
| 2026-01-30 | $6.68 | $6.68 | 153,900 | — | — |
| 2026-01-29 | $6.72 | $6.72 | 132,800 | — | — |
| 2026-01-28 | $6.44 | $6.44 | 78,000 | — | — |
| 2026-01-27 | $6.77 | $6.77 | 225,300 | — | — |
| 2026-01-26 | $6.46 | $6.46 | 127,900 | — | — |
| 2026-01-23 | $6.90 | $6.90 | 395,600 | — | — |
| 2026-01-22 | $6.24 | $6.24 | 66,600 | — | — |
| 2026-01-21 | $6.32 | $6.32 | 252,600 | — | — |
| 2026-01-20 | $5.91 | $5.91 | 82,000 | — | — |
| 2026-01-16 | $6.05 | $6.05 | 68,400 | — | — |
| 2026-01-15 | $6.29 | $6.29 | 84,800 | — | — |
| 2026-01-14 | $6.38 | $6.38 | 110,400 | — | — |
| 2026-01-13 | $6.23 | $6.23 | 32,400 | — | — |
| 2026-01-12 | $6.19 | $6.19 | 73,300 | — | — |
| 2026-01-09 | $6.13 | $6.13 | 93,600 | — | — |
| 2026-01-08 | $6.34 | $6.34 | 223,300 | — | — |
| 2026-01-07 | $6.02 | $6.02 | 76,700 | — | — |
| 2026-01-06 | $6.10 | $6.10 | 50,300 | — | — |
| 2026-01-05 | $6.05 | $6.05 | 92,300 | — | — |
| 2026-01-02 | $5.98 | $5.98 | 89,200 | — | — |