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
- 2024-04-17 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 | — | — | — | $8.74 | 3,169 |
| 2026-09-03 | — | — | — | $8.20 | 13,230 |
| 2026-09-02 | — | — | — | $8.13 | 10,073 |
| 2026-09-01 | — | — | — | $8.99 | 17,103 |
| 2026-08-31 | — | — | — | $9.41 | 7,001 |
| 2026-08-28 | — | — | — | $9.87 | 5,760 |
| 2026-08-27 | $9.78 | $9.78 | 395,500 | $9.60 | 5,673 |
| 2026-08-26 | $9.37 | $9.37 | 518,600 | $10.08 | 7,389 |
| 2026-08-25 | $10.50 | $10.50 | 870,300 | $10.50 | 7,305 |
| 2026-08-24 | $10.54 | $10.54 | 1,438,600 | $9.73 | 17,595 |
| 2026-08-21 | $8.52 | $8.52 | 576,100 | $6.94 | 6,544 |
| 2026-08-20 | $6.80 | $6.80 | 390,000 | $6.86 | 5,116 |
| 2026-08-19 | $6.75 | $6.75 | 320,300 | $6.70 | 10,129 |
| 2026-08-18 | $6.55 | $6.55 | 118,200 | $6.62 | 3,153 |
| 2026-08-17 | $6.74 | $6.74 | 110,000 | $7.10 | 2,706 |
| 2026-08-14 | $6.99 | $6.99 | 91,800 | $6.95 | 4,529 |
| 2026-08-13 | $6.95 | $6.95 | 91,200 | $7.11 | 5,060 |
| 2026-08-12 | $7.10 | $7.10 | 163,200 | $6.85 | 8,362 |
| 2026-08-11 | $6.89 | $6.89 | 67,100 | $6.72 | 1,483 |
| 2026-08-10 | $6.82 | $6.82 | 214,700 | $6.67 | 10,623 |
| 2026-08-07 | $6.65 | $6.65 | 256,100 | $6.97 | 4,279 |
| 2026-08-06 | $6.52 | $6.52 | 133,800 | $6.95 | 6,740 |
| 2026-08-05 | $7.00 | $7.00 | 218,600 | $7.09 | 6,311 |
| 2026-08-04 | $7.20 | $7.20 | 162,700 | $6.86 | 5,553 |
| 2026-08-03 | $6.80 | $6.80 | 158,100 | $6.51 | 6,727 |
| 2026-07-31 | $6.49 | $6.49 | 115,000 | $6.53 | 2,750 |
| 2026-07-30 | $6.35 | $6.35 | 222,300 | $5.94 | 11,456 |
| 2026-07-29 | $5.81 | $5.81 | 363,000 | $6.47 | 11,243 |
| 2026-07-28 | $6.58 | $6.58 | 313,800 | $7.00 | 19,045 |
| 2026-07-27 | $6.96 | $6.96 | 92,100 | $7.22 | 6,995 |
| 2026-07-24 | $7.05 | $7.05 | 299,600 | $6.78 | 8,416 |
| 2026-07-23 | $6.35 | $6.35 | 253,500 | $7.40 | 8,959 |
| 2026-07-22 | $7.25 | $7.25 | 179,000 | $7.66 | 4,199 |
| 2026-07-21 | $7.39 | $7.39 | 66,800 | $7.64 | 2,168 |
| 2026-07-20 | $7.56 | $7.56 | 65,500 | $7.73 | 1,464 |
| 2026-07-17 | $7.54 | $7.54 | 89,100 | — | — |
| 2026-07-16 | $7.69 | $7.69 | 89,700 | — | — |
| 2026-07-15 | $7.31 | $7.31 | 43,300 | — | — |
| 2026-07-14 | $7.37 | $7.37 | 109,900 | — | — |
| 2026-07-13 | $7.10 | $7.10 | 132,600 | — | — |
| 2026-07-10 | $7.86 | $7.86 | 94,200 | — | — |
| 2026-07-09 | $7.99 | $7.99 | 131,900 | — | — |
| 2026-07-08 | $7.86 | $7.86 | 137,400 | — | — |
| 2026-07-07 | $8.03 | $8.03 | 243,200 | — | — |
| 2026-07-06 | $7.86 | $7.86 | 160,300 | — | — |
| 2026-07-02 | $8.01 | $8.01 | 214,700 | — | — |
| 2026-07-01 | $8.07 | $8.07 | 267,500 | — | — |
| 2026-06-30 | $8.00 | $8.00 | 260,600 | — | — |
| 2026-06-29 | $7.60 | $7.60 | 163,300 | — | — |
| 2026-06-26 | $7.72 | $7.72 | 326,100 | — | — |
| 2026-06-25 | $7.71 | $7.71 | 182,500 | — | — |
| 2026-06-24 | $8.32 | $8.32 | 388,300 | — | — |
| 2026-06-23 | $7.97 | $7.97 | 151,000 | — | — |
| 2026-06-22 | $7.95 | $7.95 | 379,500 | — | — |
| 2026-06-18 | $8.19 | $8.19 | 279,500 | — | — |
| 2026-06-17 | $8.53 | $8.53 | 127,500 | — | — |
| 2026-06-16 | $8.33 | $8.33 | 195,000 | — | — |
| 2026-06-15 | $8.35 | $8.35 | 199,200 | — | — |
| 2026-06-12 | $8.23 | $8.23 | 410,400 | — | — |
| 2026-06-11 | $9.59 | $9.59 | 210,000 | — | — |
| 2026-06-10 | $9.17 | $9.17 | 251,800 | — | — |
| 2026-06-09 | $8.67 | $8.67 | 196,200 | — | — |
| 2026-06-08 | $8.35 | $8.35 | 277,400 | — | — |
| 2026-06-05 | $8.90 | $8.90 | 405,200 | — | — |
| 2026-06-04 | $10.37 | $10.37 | 269,000 | — | — |
| 2026-06-03 | $9.77 | $9.77 | 295,100 | — | — |
| 2026-06-02 | $10.95 | $10.95 | 426,200 | — | — |
| 2026-06-01 | $12.21 | $12.21 | 488,200 | — | — |
| 2026-05-29 | $9.48 | $9.48 | 320,900 | — | — |
| 2026-05-28 | $10.02 | $10.02 | 288,300 | — | — |
| 2026-05-27 | $10.43 | $10.43 | 393,100 | — | — |
| 2026-05-26 | $9.77 | $9.77 | 545,000 | — | — |
| 2026-05-22 | $12.26 | $12.26 | 398,700 | — | — |
| 2026-05-21 | $10.96 | $10.96 | 174,500 | — | — |
| 2026-05-20 | $10.69 | $10.69 | 247,300 | — | — |
| 2026-05-19 | $9.50 | $9.50 | 178,900 | — | — |
| 2026-05-18 | $10.26 | $10.26 | 381,200 | — | — |
| 2026-05-15 | $10.54 | $10.54 | 348,200 | — | — |
| 2026-05-14 | $10.34 | $10.34 | 289,100 | — | — |
| 2026-05-13 | $9.65 | $9.65 | 350,100 | — | — |
| 2026-05-12 | $8.68 | $8.68 | 203,100 | — | — |
| 2026-05-11 | $8.13 | $8.13 | 314,100 | — | — |
| 2026-05-08 | $7.35 | $7.35 | 193,600 | — | — |
| 2026-05-07 | $7.46 | $7.46 | 179,100 | — | — |
| 2026-05-06 | $7.70 | $7.70 | 297,100 | — | — |
| 2026-05-05 | $7.47 | $7.47 | 242,700 | — | — |
| 2026-05-04 | $7.46 | $7.46 | 341,900 | — | — |
| 2026-05-01 | $7.68 | $7.68 | 222,500 | — | — |
| 2026-04-30 | $7.78 | $7.78 | 180,700 | — | — |
| 2026-04-29 | $7.94 | $7.94 | 307,600 | — | — |
| 2026-04-28 | $7.79 | $7.79 | 308,100 | — | — |
| 2026-04-27 | $8.74 | $8.74 | 404,700 | — | — |
| 2026-04-24 | $8.94 | $8.94 | 345,800 | — | — |
| 2026-04-23 | $9.80 | $9.80 | 552,500 | — | — |
| 2026-04-22 | $10.47 | $10.47 | 1,129,100 | — | — |
| 2026-04-21 | $8.31 | $8.31 | 141,300 | — | — |
| 2026-04-20 | $9.04 | $9.04 | 267,200 | — | — |
| 2026-04-17 | $8.63 | $8.63 | 307,500 | — | — |
| 2026-04-16 | $8.08 | $8.08 | 539,200 | — | — |
| 2026-04-15 | $9.31 | $9.31 | 516,300 | — | — |
| 2026-04-14 | $8.09 | $8.09 | 552,100 | — | — |
| 2026-04-13 | $7.49 | $7.49 | 748,200 | — | — |
| 2026-04-10 | $7.07 | $7.07 | 207,600 | — | — |
| 2026-04-09 | $7.43 | $7.43 | 282,900 | — | — |
| 2026-04-08 | $7.78 | $7.78 | 321,300 | — | — |
| 2026-04-07 | $7.15 | $7.15 | 362,300 | — | — |
| 2026-04-06 | $7.32 | $7.32 | 187,200 | — | — |
| 2026-04-02 | $7.51 | $7.51 | 237,300 | — | — |
| 2026-04-01 | $7.60 | $7.60 | 624,200 | — | — |
| 2026-03-31 | $8.00 | $8.00 | 883,300 | — | — |
| 2026-03-30 | $9.04 | $9.04 | 265,600 | — | — |
| 2026-03-27 | $8.91 | $8.91 | 114,900 | — | — |
| 2026-03-26 | $8.95 | $8.95 | 115,000 | — | — |
| 2026-03-25 | $9.41 | $9.41 | 159,900 | — | — |
| 2026-03-24 | $8.98 | $8.98 | 377,600 | — | — |
| 2026-03-23 | $9.44 | $9.44 | 417,400 | — | — |
| 2026-03-20 | $8.53 | $8.53 | 421,300 | — | — |
| 2026-03-19 | $7.28 | $7.28 | 498,800 | — | — |
| 2026-03-18 | $8.68 | $8.68 | 712,200 | — | — |
| 2026-03-17 | $7.91 | $7.91 | 373,700 | — | — |
| 2026-03-16 | $8.68 | $8.68 | 216,400 | — | — |
| 2026-03-13 | $9.51 | $9.51 | 147,000 | — | — |
| 2026-03-12 | $10.00 | $10.00 | 322,200 | — | — |
| 2026-03-11 | $9.90 | $9.90 | 178,800 | — | — |
| 2026-03-10 | $9.69 | $9.69 | 297,000 | — | — |
| 2026-03-09 | $10.90 | $10.90 | 186,100 | — | — |
| 2026-03-06 | $10.69 | $10.69 | 286,200 | — | — |
| 2026-03-05 | $10.50 | $10.50 | 257,100 | — | — |
| 2026-03-04 | $11.10 | $11.10 | 182,500 | — | — |
| 2026-03-03 | $11.01 | $11.01 | 388,100 | — | — |
| 2026-03-02 | $10.89 | $10.89 | 965,600 | — | — |
| 2026-02-27 | $13.47 | $13.47 | 470,500 | — | — |
| 2026-02-26 | $13.38 | $13.38 | 231,200 | — | — |
| 2026-02-25 | $12.50 | $12.50 | 174,100 | — | — |
| 2026-02-24 | $13.81 | $13.81 | 90,400 | — | — |
| 2026-02-23 | $13.97 | $13.97 | 126,000 | — | — |
| 2026-02-20 | $13.65 | $13.65 | 137,600 | — | — |
| 2026-02-19 | $14.10 | $14.10 | 104,700 | — | — |
| 2026-02-18 | $13.88 | $13.88 | 121,100 | — | — |
| 2026-02-17 | $14.06 | $14.06 | 259,500 | — | — |
| 2026-02-13 | $15.03 | $15.03 | 210,100 | — | — |
| 2026-02-12 | $16.38 | $16.38 | 499,700 | — | — |
| 2026-02-11 | $15.96 | $15.96 | 156,600 | — | — |
| 2026-02-10 | $16.25 | $16.25 | 155,900 | — | — |
| 2026-02-09 | $16.64 | $16.64 | 685,500 | — | — |
| 2026-02-06 | $14.11 | $14.11 | 170,200 | — | — |
| 2026-02-05 | $14.56 | $14.56 | 238,000 | — | — |
| 2026-02-04 | $14.34 | $14.34 | 369,700 | — | — |
| 2026-02-03 | $15.00 | $15.00 | 203,200 | — | — |
| 2026-02-02 | $14.29 | $14.29 | 314,800 | — | — |
| 2026-01-30 | $15.51 | $15.51 | 1,154,000 | — | — |
| 2026-01-29 | $18.91 | $18.91 | 984,100 | — | — |
| 2026-01-28 | $17.52 | $17.52 | 1,332,300 | — | — |
| 2026-01-27 | $16.59 | $16.59 | 1,151,300 | — | — |
| 2026-01-26 | $13.21 | $13.21 | 127,600 | — | — |
| 2026-01-23 | $13.14 | $13.14 | 104,900 | — | — |
| 2026-01-22 | $12.76 | $12.76 | 364,900 | — | — |
| 2026-01-21 | $12.65 | $12.65 | 217,900 | — | — |
| 2026-01-20 | $13.54 | $13.54 | 192,500 | — | — |
| 2026-01-16 | $13.71 | $13.71 | 105,600 | — | — |
| 2026-01-15 | $13.89 | $13.89 | 227,600 | — | — |
| 2026-01-14 | $14.45 | $14.45 | 161,800 | — | — |
| 2026-01-13 | $14.59 | $14.59 | 135,200 | — | — |
| 2026-01-12 | $14.50 | $14.50 | 361,600 | — | — |
| 2026-01-09 | $13.59 | $13.59 | 339,300 | — | — |
| 2026-01-08 | $14.20 | $14.20 | 243,900 | — | — |
| 2026-01-07 | $14.56 | $14.56 | 261,500 | — | — |
| 2026-01-06 | $15.30 | $15.30 | 193,300 | — | — |
| 2026-01-05 | $14.76 | $14.76 | 438,900 | — | — |
| 2026-01-02 | $15.39 | $15.39 | 165,200 | — | — |