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
- 2024-07-09 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 | — | — | — | $7.52 | 1,023 |
| 2026-09-03 | — | — | — | $7.48 | 839 |
| 2026-09-02 | — | — | — | $7.44 | 188 |
| 2026-09-01 | — | — | — | $7.48 | 2,104 |
| 2026-08-31 | — | — | — | $7.52 | 838 |
| 2026-08-28 | — | — | — | $7.61 | 1,437 |
| 2026-08-27 | $7.54 | $9.50 | 31,900 | $7.56 | 906 |
| 2026-08-26 | $7.55 | $9.51 | 35,900 | $7.59 | 719 |
| 2026-08-25 | $7.60 | $9.58 | 53,300 | $7.63 | 4,633 |
| 2026-08-24 | $7.61 | $9.59 | 37,300 | $7.71 | 1,455 |
| 2026-08-21 | $7.65 | $9.64 | 50,100 | $7.68 | 2,183 |
| 2026-08-20 | $7.62 | $9.60 | 52,800 | $7.69 | 1,917 |
| 2026-08-19 | $7.69 | $9.69 | 98,000 | $7.85 | 2,769 |
| 2026-08-18 | $7.90 | $9.95 | 63,700 | $7.77 | 2,992 |
| 2026-08-17 | $7.76 | $9.78 | 84,200 | $7.76 | 5,249 |
| 2026-08-14 | $7.75 | $9.76 | 203,200 | $7.50 | 19,894 |
| 2026-08-13 | $7.50 | $9.45 | 258,000 | $7.55 | 11,964 |
| 2026-08-12 | $7.51 | $9.46 | 80,900 | $7.57 | 1,971 |
| 2026-08-11 | $7.49 | $9.44 | 100,300 | $7.73 | 2,842 |
| 2026-08-10 | $7.73 | $9.74 | 81,800 | $7.72 | 2,040 |
| 2026-08-07 | $7.80 | $9.83 | 112,200 | $7.80 | 2,559 |
| 2026-08-06 | $7.85 | $9.89 | 48,300 | $7.66 | 979 |
| 2026-08-05 | $7.72 | $9.73 | 65,600 | $7.77 | 2,640 |
| 2026-08-04 | $7.82 | $9.85 | 135,300 | $7.79 | 4,099 |
| 2026-08-03 | $7.78 | $9.80 | 72,900 | $7.98 | 3,332 |
| 2026-07-31 | $7.84 | $9.88 | 38,000 | $8.01 | 1,464 |
| 2026-07-30 | $8.01 | $10.09 | 61,900 | $7.88 | 1,811 |
| 2026-07-29 | $7.86 | $9.90 | 53,500 | $7.96 | 3,973 |
| 2026-07-28 | $8.00 | $10.08 | 44,700 | $8.04 | 1,407 |
| 2026-07-27 | $8.02 | $10.10 | 48,800 | $7.87 | 2,579 |
| 2026-07-24 | $7.98 | $10.05 | 60,000 | $7.94 | 3,805 |
| 2026-07-23 | $7.77 | $9.79 | 53,800 | $8.04 | 3,203 |
| 2026-07-22 | $8.09 | $10.19 | 19,400 | $8.07 | 1,283 |
| 2026-07-21 | $8.09 | $10.19 | 50,500 | $8.08 | 2,275 |
| 2026-07-20 | $8.07 | $10.17 | 101,800 | $8.16 | 2,102 |
| 2026-07-17 | $8.30 | $10.46 | 21,500 | — | — |
| 2026-07-16 | $8.54 | $10.76 | 77,300 | — | — |
| 2026-07-15 | $8.31 | $10.47 | 43,100 | — | — |
| 2026-07-14 | $8.26 | $10.41 | 69,600 | — | — |
| 2026-07-13 | $8.12 | $10.23 | 68,600 | — | — |
| 2026-07-10 | $8.04 | $10.13 | 31,700 | — | — |
| 2026-07-09 | $8.05 | $10.14 | 63,400 | — | — |
| 2026-07-08 | $7.88 | $9.93 | 73,300 | — | — |
| 2026-07-07 | $7.92 | $9.98 | 61,800 | — | — |
| 2026-07-06 | $8.21 | $10.34 | 55,000 | — | — |
| 2026-07-02 | $8.19 | $10.32 | 50,700 | — | — |
| 2026-07-01 | $8.30 | $10.46 | 97,400 | — | — |
| 2026-06-30 | $7.90 | $9.95 | 152,700 | — | — |
| 2026-06-29 | $8.48 | $10.31 | 138,300 | — | — |
| 2026-06-26 | $8.42 | $10.23 | 1,271,300 | — | — |
| 2026-06-25 | $8.59 | $10.44 | 168,900 | — | — |
| 2026-06-24 | $8.55 | $10.39 | 134,700 | — | — |
| 2026-06-23 | $8.44 | $10.26 | 59,500 | — | — |
| 2026-06-22 | $8.35 | $10.15 | 97,900 | — | — |
| 2026-06-18 | $8.46 | $10.28 | 121,200 | — | — |
| 2026-06-17 | $8.44 | $10.26 | 79,100 | — | — |
| 2026-06-16 | $8.49 | $10.32 | 122,100 | — | — |
| 2026-06-15 | $8.55 | $10.39 | 161,300 | — | — |
| 2026-06-12 | $8.54 | $10.38 | 72,800 | — | — |
| 2026-06-11 | $8.51 | $10.34 | 58,800 | — | — |
| 2026-06-10 | $8.41 | $10.22 | 39,200 | — | — |
| 2026-06-09 | $8.53 | $10.37 | 66,700 | — | — |
| 2026-06-08 | $8.36 | $10.16 | 66,000 | — | — |
| 2026-06-05 | $8.44 | $10.26 | 73,600 | — | — |
| 2026-06-04 | $8.63 | $10.49 | 26,300 | — | — |
| 2026-06-03 | $8.49 | $10.32 | 62,600 | — | — |
| 2026-06-02 | $8.74 | $10.62 | 91,700 | — | — |
| 2026-06-01 | $8.92 | $10.84 | 139,500 | — | — |
| 2026-05-29 | $8.90 | $10.82 | 60,900 | — | — |
| 2026-05-28 | $8.69 | $10.56 | 89,100 | — | — |
| 2026-05-27 | $8.46 | $10.28 | 67,100 | — | — |
| 2026-05-26 | $8.50 | $10.33 | 87,700 | — | — |
| 2026-05-22 | $8.30 | $10.09 | 79,700 | — | — |
| 2026-05-21 | $8.19 | $9.95 | 89,300 | — | — |
| 2026-05-20 | $8.08 | $9.82 | 56,400 | — | — |
| 2026-05-19 | $7.96 | $9.67 | 48,700 | — | — |
| 2026-05-18 | $7.99 | $9.71 | 53,700 | — | — |
| 2026-05-15 | $7.93 | $9.64 | 90,300 | — | — |
| 2026-05-14 | $8.02 | $9.75 | 302,400 | — | — |
| 2026-05-13 | $7.35 | $8.93 | 91,300 | — | — |
| 2026-05-12 | $7.36 | $8.94 | 61,800 | — | — |
| 2026-05-11 | $7.41 | $9.01 | 99,700 | — | — |
| 2026-05-08 | $7.63 | $9.27 | 57,100 | — | — |
| 2026-05-07 | $7.71 | $9.37 | 82,000 | — | — |
| 2026-05-06 | $7.71 | $9.37 | 45,600 | — | — |
| 2026-05-05 | $7.61 | $9.25 | 119,300 | — | — |
| 2026-05-04 | $7.51 | $9.13 | 70,400 | — | — |
| 2026-05-01 | $7.63 | $9.27 | 66,400 | — | — |
| 2026-04-30 | $7.49 | $9.10 | 93,500 | — | — |
| 2026-04-29 | $7.42 | $9.02 | 49,800 | — | — |
| 2026-04-28 | $7.62 | $9.26 | 51,500 | — | — |
| 2026-04-27 | $7.54 | $9.16 | 69,200 | — | — |
| 2026-04-24 | $7.53 | $9.15 | 84,400 | — | — |
| 2026-04-23 | $7.47 | $9.08 | 154,600 | — | — |
| 2026-04-22 | $7.61 | $9.25 | 60,400 | — | — |
| 2026-04-21 | $7.78 | $9.46 | 98,000 | — | — |
| 2026-04-20 | $7.84 | $9.53 | 67,700 | — | — |
| 2026-04-17 | $7.80 | $9.48 | 172,200 | — | — |
| 2026-04-16 | $7.71 | $9.37 | 90,900 | — | — |
| 2026-04-15 | $7.96 | $9.67 | 109,600 | — | — |
| 2026-04-14 | $7.83 | $9.52 | 191,400 | — | — |
| 2026-04-13 | $7.71 | $9.37 | 95,300 | — | — |
| 2026-04-10 | $7.78 | $9.46 | 96,600 | — | — |
| 2026-04-09 | $7.90 | $9.60 | 91,100 | — | — |
| 2026-04-08 | $7.98 | $9.70 | 75,800 | — | — |
| 2026-04-07 | $7.65 | $9.30 | 144,400 | — | — |
| 2026-04-06 | $7.69 | $9.35 | 97,200 | — | — |
| 2026-04-02 | $7.69 | $9.35 | 58,200 | — | — |
| 2026-04-01 | $7.76 | $9.43 | 156,700 | — | — |
| 2026-03-31 | $7.67 | $9.32 | 214,100 | — | — |
| 2026-03-30 | $7.95 | $9.30 | 285,200 | — | — |
| 2026-03-27 | $7.99 | $9.34 | 158,800 | — | — |
| 2026-03-26 | $8.07 | $9.44 | 111,100 | — | — |
| 2026-03-25 | $8.30 | $9.71 | 126,700 | — | — |
| 2026-03-24 | $8.31 | $9.72 | 64,200 | — | — |
| 2026-03-23 | $8.36 | $9.78 | 67,300 | — | — |
| 2026-03-20 | $8.23 | $9.62 | 254,500 | — | — |
| 2026-03-19 | $8.15 | $9.53 | 121,700 | — | — |
| 2026-03-18 | $8.31 | $9.72 | 192,800 | — | — |
| 2026-03-17 | $8.52 | $9.96 | 82,000 | — | — |
| 2026-03-16 | $8.62 | $10.08 | 81,500 | — | — |
| 2026-03-13 | $8.53 | $9.98 | 160,900 | — | — |
| 2026-03-12 | $8.92 | $10.43 | 157,300 | — | — |
| 2026-03-11 | $9.11 | $10.65 | 112,600 | — | — |
| 2026-03-10 | $9.24 | $10.81 | 52,300 | — | — |
| 2026-03-09 | $9.27 | $10.84 | 68,900 | — | — |
| 2026-03-06 | $9.41 | $11.00 | 90,300 | — | — |
| 2026-03-05 | $9.65 | $11.29 | 177,000 | — | — |
| 2026-03-04 | $9.45 | $11.05 | 38,100 | — | — |
| 2026-03-03 | $9.38 | $10.97 | 61,600 | — | — |
| 2026-03-02 | $9.38 | $10.97 | 109,800 | — | — |
| 2026-02-27 | $9.37 | $10.96 | 40,100 | — | — |
| 2026-02-26 | $9.45 | $11.05 | 55,400 | — | — |
| 2026-02-25 | $9.41 | $11.00 | 26,900 | — | — |
| 2026-02-24 | $9.31 | $10.89 | 49,200 | — | — |
| 2026-02-23 | $9.22 | $10.78 | 49,400 | — | — |
| 2026-02-20 | $9.37 | $10.96 | 62,600 | — | — |
| 2026-02-19 | $9.34 | $10.92 | 66,400 | — | — |
| 2026-02-18 | $9.65 | $11.29 | 131,700 | — | — |
| 2026-02-17 | $9.34 | $10.92 | 33,000 | — | — |
| 2026-02-13 | $9.41 | $11.00 | 80,400 | — | — |
| 2026-02-12 | $9.11 | $10.65 | 92,300 | — | — |
| 2026-02-11 | $9.19 | $10.75 | 51,700 | — | — |
| 2026-02-10 | $9.25 | $10.82 | 65,900 | — | — |
| 2026-02-09 | $9.18 | $10.74 | 61,600 | — | — |
| 2026-02-06 | $9.30 | $10.88 | 75,100 | — | — |
| 2026-02-05 | $9.18 | $10.74 | 65,400 | — | — |
| 2026-02-04 | $9.35 | $10.93 | 79,400 | — | — |
| 2026-02-03 | $9.38 | $10.97 | 67,000 | — | — |
| 2026-02-02 | $9.53 | $11.15 | 46,200 | — | — |
| 2026-01-30 | $9.40 | $10.99 | 104,900 | — | — |
| 2026-01-29 | $9.39 | $10.98 | 85,400 | — | — |
| 2026-01-28 | $9.12 | $10.67 | 62,300 | — | — |
| 2026-01-27 | $9.24 | $10.81 | 89,800 | — | — |
| 2026-01-26 | $9.16 | $10.71 | 86,900 | — | — |
| 2026-01-23 | $9.20 | $10.76 | 47,600 | — | — |
| 2026-01-22 | $9.27 | $10.84 | 63,000 | — | — |
| 2026-01-21 | $9.24 | $10.81 | 108,000 | — | — |
| 2026-01-20 | $9.11 | $10.65 | 181,400 | — | — |
| 2026-01-16 | $9.25 | $10.82 | 91,200 | — | — |
| 2026-01-15 | $9.34 | $10.92 | 238,500 | — | — |
| 2026-01-14 | $9.10 | $10.64 | 185,900 | — | — |
| 2026-01-13 | $9.14 | $10.69 | 106,300 | — | — |
| 2026-01-12 | $9.32 | $10.90 | 127,800 | — | — |
| 2026-01-09 | $9.37 | $10.96 | 81,200 | — | — |
| 2026-01-08 | $9.36 | $10.95 | 207,800 | — | — |
| 2026-01-07 | $9.49 | $11.10 | 88,100 | — | — |
| 2026-01-06 | $9.61 | $11.24 | 82,800 | — | — |
| 2026-01-05 | $9.73 | $11.38 | 137,400 | — | — |
| 2026-01-02 | $9.25 | $10.82 | 112,600 | — | — |