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
- 2021-11-30 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 | — | — | — | $10.20 | 1,160 |
| 2026-09-03 | — | — | — | $9.86 | 1,919 |
| 2026-09-02 | — | — | — | $9.49 | 350 |
| 2026-08-31 | — | — | — | $8.99 | 18 |
| 2026-08-28 | — | — | — | $8.81 | 100 |
| 2026-08-27 | $8.80 | $9.77 | 13,700 | — | — |
| 2026-08-26 | $8.75 | $9.72 | 28,400 | $8.29 | 310 |
| 2026-08-25 | $8.31 | $9.23 | 1,800 | $8.31 | 33 |
| 2026-08-24 | $8.52 | $9.46 | 6,500 | $8.63 | 28 |
| 2026-08-21 | $7.94 | $8.82 | 7,700 | — | — |
| 2026-08-20 | $7.75 | $8.61 | 19,900 | $7.42 | 251 |
| 2026-08-19 | $7.15 | $7.94 | 7,600 | $6.66 | 400 |
| 2026-08-18 | $7.00 | $7.78 | 1,500 | — | — |
| 2026-08-17 | $7.11 | $7.90 | 15,300 | $7.27 | 95 |
| 2026-08-14 | $6.99 | $7.76 | 2,700 | $6.77 | 1 |
| 2026-08-13 | $6.69 | $7.43 | 3,700 | — | — |
| 2026-08-12 | $6.34 | $7.04 | 22,100 | — | — |
| 2026-08-11 | $6.46 | $7.18 | 16,200 | — | — |
| 2026-08-10 | $6.28 | $6.97 | 31,200 | $7.63 | 223 |
| 2026-08-07 | $6.25 | $6.94 | 13,800 | $6.18 | 450 |
| 2026-08-06 | $6.15 | $6.83 | 16,600 | $6.17 | 110 |
| 2026-08-05 | $6.07 | $6.74 | 5,200 | $6.33 | 240 |
| 2026-08-04 | $6.11 | $6.79 | 33,500 | $6.36 | 200 |
| 2026-08-03 | $6.31 | $7.01 | 16,800 | — | — |
| 2026-07-31 | $6.46 | $7.18 | 9,000 | $6.10 | 115 |
| 2026-07-30 | $6.10 | $6.78 | 15,700 | $6.20 | 9 |
| 2026-07-29 | $6.30 | $7.00 | 8,200 | $6.93 | 100 |
| 2026-07-28 | $6.23 | $6.92 | 10,300 | $6.73 | 106 |
| 2026-07-27 | $6.70 | $7.44 | 3,300 | $6.98 | 101 |
| 2026-07-24 | $6.71 | $7.45 | 15,700 | $6.84 | 3 |
| 2026-07-23 | $7.40 | $8.22 | 9,600 | $7.56 | 2 |
| 2026-07-22 | $7.30 | $8.11 | 6,100 | $7.96 | 100 |
| 2026-07-21 | $7.70 | $8.55 | 11,200 | $8.15 | 203 |
| 2026-07-20 | $7.50 | $8.33 | 5,200 | $8.80 | 213 |
| 2026-07-17 | $8.00 | $8.89 | 13,400 | — | — |
| 2026-07-16 | $8.20 | $9.11 | 1,300 | — | — |
| 2026-07-15 | $8.15 | $9.05 | 3,000 | — | — |
| 2026-07-14 | $8.04 | $8.93 | 4,100 | — | — |
| 2026-07-13 | $8.00 | $8.89 | 3,900 | — | — |
| 2026-07-10 | $8.30 | $9.21 | 1,000 | — | — |
| 2026-07-09 | $8.14 | $9.04 | 11,500 | — | — |
| 2026-07-08 | $7.84 | $8.71 | 24,000 | — | — |
| 2026-07-07 | $8.27 | $9.19 | 27,000 | — | — |
| 2026-07-06 | $8.28 | $9.19 | 2,400 | — | — |
| 2026-07-02 | $8.83 | $9.81 | 7,400 | — | — |
| 2026-07-01 | $7.97 | $8.85 | 2,100 | — | — |
| 2026-06-30 | $7.83 | $8.70 | 10,300 | — | — |
| 2026-06-29 | $8.24 | $9.15 | 2,600 | — | — |
| 2026-06-26 | $8.33 | $9.25 | 7,900 | — | — |
| 2026-06-25 | $7.51 | $8.34 | 10,400 | — | — |
| 2026-06-24 | $8.31 | $9.23 | 12,800 | — | — |
| 2026-06-23 | $8.97 | $9.96 | 2,400 | — | — |
| 2026-06-22 | $9.24 | $10.26 | 17,200 | — | — |
| 2026-06-18 | $10.02 | $11.13 | 12,900 | — | — |
| 2026-06-17 | $9.99 | $11.10 | 19,900 | — | — |
| 2026-06-16 | $10.23 | $11.36 | 12,100 | — | — |
| 2026-06-15 | $10.57 | $11.74 | 14,200 | — | — |
| 2026-06-12 | $9.90 | $11.00 | 3,000 | — | — |
| 2026-06-11 | $9.99 | $11.10 | 5,100 | — | — |
| 2026-06-10 | $10.00 | $11.11 | 12,700 | — | — |
| 2026-06-09 | $10.17 | $11.30 | 12,500 | — | — |
| 2026-06-08 | $11.25 | $12.50 | 29,600 | — | — |
| 2026-06-05 | $8.95 | $9.94 | 35,700 | — | — |
| 2026-06-04 | $11.60 | $12.88 | 23,800 | — | — |
| 2026-06-03 | $12.70 | $14.11 | 27,000 | — | — |
| 2026-06-02 | $11.50 | $12.77 | 36,600 | — | — |
| 2026-06-01 | $10.05 | $11.16 | 8,900 | — | — |
| 2026-05-29 | $10.00 | $11.11 | 13,000 | — | — |
| 2026-05-28 | $10.40 | $11.55 | 23,500 | — | — |
| 2026-05-27 | $11.25 | $12.50 | 29,100 | — | — |
| 2026-05-26 | $12.27 | $13.63 | 70,100 | — | — |
| 2026-05-22 | $12.69 | $14.10 | 192,200 | — | — |
| 2026-05-21 | $9.30 | $10.33 | 20,400 | — | — |
| 2026-05-20 | $8.21 | $9.12 | 15,900 | — | — |
| 2026-05-19 | $8.20 | $9.11 | 120,500 | — | — |
| 2026-05-18 | $5.48 | $6.09 | 6,000 | — | — |
| 2026-05-15 | $5.51 | $6.12 | 8,800 | — | — |
| 2026-05-14 | $6.12 | $6.80 | 17,500 | — | — |
| 2026-05-13 | $6.90 | $7.66 | 10,700 | — | — |
| 2026-05-12 | $7.41 | $8.23 | 9,400 | — | — |
| 2026-05-11 | $7.90 | $8.78 | 13,700 | — | — |
| 2026-05-08 | $8.27 | $9.19 | 3,800 | — | — |
| 2026-05-07 | $8.22 | $9.13 | 4,900 | — | — |
| 2026-05-06 | $8.56 | $9.51 | 8,000 | — | — |
| 2026-05-05 | $8.26 | $9.17 | 5,800 | — | — |
| 2026-05-04 | $8.60 | $9.55 | 5,600 | — | — |
| 2026-05-01 | $8.25 | $9.16 | 6,200 | — | — |
| 2026-04-30 | $8.25 | $9.16 | 4,600 | — | — |
| 2026-04-29 | $8.26 | $9.17 | 8,500 | — | — |
| 2026-04-28 | $8.27 | $9.19 | 15,200 | — | — |
| 2026-04-27 | $8.75 | $9.72 | 5,800 | — | — |
| 2026-04-24 | $8.83 | $9.81 | 4,200 | — | — |
| 2026-04-23 | $9.01 | $10.01 | 10,600 | — | — |
| 2026-04-22 | $9.61 | $10.67 | 13,300 | — | — |
| 2026-04-21 | $9.81 | $10.90 | 12,900 | — | — |
| 2026-04-20 | $10.08 | $11.20 | 19,400 | — | — |
| 2026-04-17 | $10.22 | $11.35 | 16,000 | — | — |
| 2026-04-16 | $10.58 | $11.75 | 25,900 | — | — |
| 2026-04-15 | $10.85 | $12.05 | 9,400 | — | — |
| 2026-04-14 | $11.54 | $12.82 | 24,600 | — | — |
| 2026-04-13 | $12.10 | $13.44 | 33,600 | — | — |
| 2026-04-10 | $10.66 | $11.84 | 12,400 | — | — |
| 2026-04-09 | $10.66 | $11.84 | 18,100 | — | — |
| 2026-04-08 | $11.48 | $12.75 | 139,100 | — | — |
| 2026-04-07 | $9.35 | $10.39 | 27,900 | — | — |
| 2026-04-06 | $9.58 | $10.64 | 76,900 | — | — |
| 2026-04-02 | $7.91 | $8.79 | 66,900 | — | — |
| 2026-04-01 | $7.03 | $7.81 | 90,700 | — | — |
| 2026-03-31 | $7.10 | $7.89 | 75,800 | — | — |
| 2026-03-30 | $7.35 | $8.16 | 252,600 | — | — |
| 2026-03-27 | $7.00 | $7.78 | 483,550 | — | — |
| 2026-03-26 | $6.16 | $6.84 | 908,335 | — | — |
| 2026-03-25 | $4.10 | $4.55 | 66,360 | — | — |
| 2026-03-24 | $4.24 | $4.71 | 37,545 | — | — |
| 2026-03-23 | $4.56 | $5.07 | 120,500 | — | — |
| 2026-03-20 | $4.94 | $5.49 | 222,995 | — | — |
| 2026-03-19 | $5.44 | $6.04 | 4,043,535 | — | — |
| 2026-03-18 | $4.42 | $4.91 | 708,595 | — | — |
| 2026-03-17 | $5.18 | $5.75 | 81,810 | — | — |
| 2026-03-16 | $5.24 | $5.82 | 220,510 | — | — |
| 2026-03-13 | $7.04 | $7.82 | 67,640 | — | — |
| 2026-03-12 | $8.12 | $9.02 | 112,260 | — | — |
| 2026-03-11 | $7.90 | $8.78 | 67,295 | — | — |
| 2026-03-10 | $8.50 | $9.44 | 166,305 | — | — |
| 2026-03-09 | $10.48 | $11.64 | 170,225 | — | — |
| 2026-03-06 | $10.08 | $11.20 | 125,115 | — | — |
| 2026-03-05 | $11.64 | $12.93 | 195,735 | — | — |
| 2026-03-04 | $10.92 | $12.13 | 455,335 | — | — |
| 2026-03-03 | $12.80 | $14.22 | 5,494,625 | — | — |
| 2026-03-02 | $8.70 | $9.66 | 648,620 | — | — |
| 2026-02-27 | $8.16 | $9.06 | 6,770 | — | — |
| 2026-02-26 | $8.16 | $9.06 | 17,005 | — | — |
| 2026-02-25 | $8.34 | $9.26 | 33,090 | — | — |
| 2026-02-24 | $7.82 | $8.69 | 10,760 | — | — |
| 2026-02-23 | $7.94 | $8.82 | 315,010 | — | — |
| 2026-02-20 | $9.10 | $10.11 | 8,490 | — | — |
| 2026-02-19 | $9.10 | $10.11 | 11,475 | — | — |
| 2026-02-18 | $9.56 | $10.62 | 2,160 | — | — |
| 2026-02-17 | $9.00 | $10.00 | 9,590 | — | — |
| 2026-02-13 | $10.18 | $11.31 | 6,925 | — | — |
| 2026-02-12 | $11.18 | $12.42 | 2,675 | — | — |
| 2026-02-11 | $11.56 | $12.84 | 7,325 | — | — |
| 2026-02-10 | $12.78 | $14.20 | 4,325 | — | — |
| 2026-02-09 | $13.60 | $15.11 | 4,675 | — | — |
| 2026-02-06 | $13.92 | $15.46 | 6,130 | — | — |
| 2026-02-05 | $15.36 | $17.06 | 7,510 | — | — |
| 2026-02-04 | $17.32 | $19.24 | 8,010 | — | — |
| 2026-02-03 | $19.06 | $21.17 | 2,125 | — | — |
| 2026-02-02 | $19.02 | $21.13 | 4,415 | — | — |
| 2026-01-30 | $19.38 | $21.53 | 6,375 | — | — |
| 2026-01-29 | $19.60 | $21.77 | 10,970 | — | — |
| 2026-01-28 | $20.80 | $23.10 | 9,455 | — | — |
| 2026-01-27 | $21.80 | $24.21 | 10,265 | — | — |
| 2026-01-26 | $21.60 | $23.99 | 13,895 | — | — |
| 2026-01-23 | $23.00 | $25.55 | 9,970 | — | — |
| 2026-01-22 | $24.00 | $26.66 | 3,955 | — | — |
| 2026-01-21 | $24.20 | $26.88 | 3,130 | — | — |
| 2026-01-20 | $24.40 | $27.10 | 2,295 | — | — |
| 2026-01-16 | $24.00 | $26.66 | 2,995 | — | — |
| 2026-01-15 | $24.00 | $26.66 | 3,440 | — | — |
| 2026-01-14 | $24.00 | $26.66 | 8,275 | — | — |
| 2026-01-13 | $23.20 | $25.77 | 13,800 | — | — |
| 2026-01-12 | $25.00 | $27.77 | 7,825 | — | — |
| 2026-01-09 | $25.40 | $28.21 | 2,040 | — | — |
| 2026-01-08 | $25.20 | $27.99 | 5,885 | — | — |
| 2026-01-07 | $24.80 | $27.55 | 5,690 | — | — |
| 2026-01-06 | $24.80 | $27.55 | 5,295 | — | — |
| 2026-01-05 | $24.60 | $27.32 | 10,380 | — | — |
| 2026-01-02 | $23.20 | $25.77 | 7,580 | — | — |