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
- 2023-04-20 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 | — | — | — | $8.19 | 1,222 |
| 2026-09-03 | — | — | — | $8.69 | 1,891 |
| 2026-09-02 | — | — | — | $8.76 | 3,254 |
| 2026-09-01 | — | — | — | $8.78 | 1,367 |
| 2026-08-31 | — | — | — | $9.20 | 1,270 |
| 2026-08-28 | — | — | — | $9.79 | 679 |
| 2026-08-27 | $9.70 | $9.70 | 78,700 | $9.87 | 1,953 |
| 2026-08-26 | $9.48 | $9.48 | 68,200 | $9.67 | 1,025 |
| 2026-08-25 | $9.70 | $9.70 | 133,200 | $9.75 | 1,709 |
| 2026-08-24 | $9.97 | $9.97 | 203,100 | $9.99 | 3,303 |
| 2026-08-21 | $9.63 | $9.63 | 175,900 | $9.81 | 5,617 |
| 2026-08-20 | $9.20 | $9.20 | 74,500 | $9.23 | 3,866 |
| 2026-08-19 | $9.20 | $9.20 | 165,900 | $9.16 | 3,537 |
| 2026-08-18 | $8.72 | $8.72 | 54,500 | $8.82 | 1,212 |
| 2026-08-17 | $8.95 | $8.95 | 74,000 | $8.92 | 1,046 |
| 2026-08-14 | $8.83 | $8.83 | 51,200 | $8.85 | 783 |
| 2026-08-13 | $8.54 | $8.54 | 37,000 | $8.80 | 1,262 |
| 2026-08-12 | $8.81 | $8.81 | 71,000 | $8.94 | 766 |
| 2026-08-11 | $8.83 | $8.83 | 40,200 | $8.82 | 1,472 |
| 2026-08-10 | $8.63 | $8.63 | 86,300 | $8.88 | 1,304 |
| 2026-08-07 | $8.64 | $8.64 | 75,200 | $8.67 | 1,036 |
| 2026-08-06 | $8.47 | $8.47 | 270,200 | $8.10 | 5,644 |
| 2026-08-05 | $8.09 | $8.09 | 112,300 | $8.06 | 1,926 |
| 2026-08-04 | $7.63 | $7.63 | 49,200 | $7.80 | 4,597 |
| 2026-08-03 | $7.48 | $7.48 | 50,000 | $7.60 | 1,995 |
| 2026-07-31 | $7.64 | $7.64 | 46,100 | $7.27 | 1,034 |
| 2026-07-30 | $7.45 | $7.45 | 49,500 | $7.26 | 581 |
| 2026-07-29 | $7.33 | $7.33 | 49,100 | $7.44 | 2,998 |
| 2026-07-28 | $7.49 | $7.49 | 37,700 | $7.59 | 1,280 |
| 2026-07-27 | $7.53 | $7.53 | 39,300 | $7.38 | 1,380 |
| 2026-07-24 | $7.48 | $7.48 | 51,200 | $7.44 | 1,888 |
| 2026-07-23 | $7.74 | $7.74 | 45,300 | $7.82 | 2,400 |
| 2026-07-22 | $7.94 | $7.93 | 59,100 | $8.16 | 1,461 |
| 2026-07-21 | $8.06 | $8.06 | 51,900 | $8.19 | 2,368 |
| 2026-07-20 | $8.13 | $8.13 | 33,300 | $7.97 | 518 |
| 2026-07-17 | $8.13 | $8.13 | 36,700 | — | — |
| 2026-07-16 | $7.92 | $7.92 | 36,200 | — | — |
| 2026-07-15 | $7.85 | $7.85 | 50,200 | — | — |
| 2026-07-14 | $7.95 | $7.95 | 47,200 | — | — |
| 2026-07-13 | $7.67 | $7.67 | 59,200 | — | — |
| 2026-07-10 | $7.80 | $7.80 | 52,200 | — | — |
| 2026-07-09 | $7.80 | $7.80 | 105,700 | — | — |
| 2026-07-08 | $7.57 | $7.57 | 108,300 | — | — |
| 2026-07-07 | $8.10 | $8.10 | 86,500 | — | — |
| 2026-07-06 | $8.52 | $8.52 | 106,600 | — | — |
| 2026-07-02 | $8.84 | $8.84 | 73,900 | — | — |
| 2026-07-01 | $8.40 | $8.40 | 30,700 | — | — |
| 2026-06-30 | $8.13 | $8.13 | 59,900 | — | — |
| 2026-06-29 | $8.45 | $8.45 | 51,100 | — | — |
| 2026-06-26 | $8.20 | $8.20 | 161,300 | — | — |
| 2026-06-25 | $7.94 | $7.94 | 41,000 | — | — |
| 2026-06-24 | $8.06 | $8.06 | 51,600 | — | — |
| 2026-06-23 | $8.28 | $8.28 | 18,600 | — | — |
| 2026-06-22 | $8.38 | $8.38 | 35,900 | — | — |
| 2026-06-18 | $8.45 | $8.45 | 57,800 | — | — |
| 2026-06-17 | $8.21 | $8.21 | 64,300 | — | — |
| 2026-06-16 | $8.28 | $8.28 | 53,200 | — | — |
| 2026-06-15 | $8.14 | $8.14 | 76,800 | — | — |
| 2026-06-12 | $8.05 | $8.05 | 78,000 | — | — |
| 2026-06-11 | $7.82 | $7.82 | 91,900 | — | — |
| 2026-06-10 | $7.75 | $7.75 | 55,000 | — | — |
| 2026-06-09 | $8.21 | $8.21 | 76,500 | — | — |
| 2026-06-08 | $8.42 | $8.42 | 79,800 | — | — |
| 2026-06-05 | $8.93 | $8.93 | 46,800 | — | — |
| 2026-06-04 | $9.72 | $9.72 | 41,400 | — | — |
| 2026-06-03 | $9.31 | $9.31 | 63,800 | — | — |
| 2026-06-02 | $9.83 | $9.83 | 41,700 | — | — |
| 2026-06-01 | $9.70 | $9.70 | 61,400 | — | — |
| 2026-05-29 | $10.20 | $10.20 | 105,900 | — | — |
| 2026-05-28 | $10.11 | $10.11 | 67,100 | — | — |
| 2026-05-27 | $10.34 | $10.34 | 27,500 | — | — |
| 2026-05-26 | $10.94 | $10.94 | 29,500 | — | — |
| 2026-05-22 | $10.38 | $10.38 | 48,300 | — | — |
| 2026-05-21 | $10.85 | $10.85 | 38,500 | — | — |
| 2026-05-20 | $11.07 | $11.07 | 47,500 | — | — |
| 2026-05-19 | $10.85 | $10.85 | 71,000 | — | — |
| 2026-05-18 | $12.12 | $12.12 | 62,200 | — | — |
| 2026-05-15 | $12.65 | $12.65 | 54,600 | — | — |
| 2026-05-14 | $12.98 | $12.98 | 76,000 | — | — |
| 2026-05-13 | $13.19 | $13.19 | 23,900 | — | — |
| 2026-05-12 | $13.25 | $13.25 | 62,900 | — | — |
| 2026-05-11 | $13.50 | $13.50 | 53,200 | — | — |
| 2026-05-08 | $13.52 | $13.52 | 39,600 | — | — |
| 2026-05-07 | $13.43 | $13.43 | 62,100 | — | — |
| 2026-05-06 | $13.53 | $13.53 | 110,200 | — | — |
| 2026-05-05 | $13.53 | $13.53 | 133,900 | — | — |
| 2026-05-04 | $13.27 | $13.27 | 62,600 | — | — |
| 2026-05-01 | $13.23 | $13.23 | 54,500 | — | — |
| 2026-04-30 | $13.31 | $13.31 | 52,500 | — | — |
| 2026-04-29 | $12.96 | $12.96 | 40,500 | — | — |
| 2026-04-28 | $13.00 | $13.00 | 58,000 | — | — |
| 2026-04-27 | $13.41 | $13.41 | 32,600 | — | — |
| 2026-04-24 | $13.23 | $13.23 | 47,000 | — | — |
| 2026-04-23 | $13.08 | $13.08 | 80,800 | — | — |
| 2026-04-22 | $13.09 | $13.09 | 60,000 | — | — |
| 2026-04-21 | $12.40 | $12.40 | 138,700 | — | — |
| 2026-04-20 | $13.20 | $13.20 | 93,900 | — | — |
| 2026-04-17 | $13.27 | $13.27 | 69,400 | — | — |
| 2026-04-16 | $12.84 | $12.84 | 29,800 | — | — |
| 2026-04-15 | $13.24 | $13.24 | 71,500 | — | — |
| 2026-04-14 | $13.00 | $13.00 | 43,400 | — | — |
| 2026-04-13 | $12.73 | $12.73 | 27,900 | — | — |
| 2026-04-10 | $12.32 | $12.32 | 22,800 | — | — |
| 2026-04-09 | $12.34 | $12.34 | 43,600 | — | — |
| 2026-04-08 | $12.57 | $12.57 | 76,100 | — | — |
| 2026-04-07 | $11.96 | $11.96 | 37,300 | — | — |
| 2026-04-06 | $12.07 | $12.07 | 43,500 | — | — |
| 2026-04-02 | $12.32 | $12.32 | 51,700 | — | — |
| 2026-04-01 | $12.09 | $12.09 | 62,100 | — | — |
| 2026-03-31 | $11.63 | $11.63 | 49,700 | — | — |
| 2026-03-30 | $11.03 | $11.03 | 52,200 | — | — |
| 2026-03-27 | $10.77 | $10.77 | 60,600 | — | — |
| 2026-03-26 | $10.60 | $10.60 | 43,400 | — | — |
| 2026-03-25 | $10.81 | $10.81 | 77,400 | — | — |
| 2026-03-24 | $10.68 | $10.68 | 110,200 | — | — |
| 2026-03-23 | $11.20 | $11.20 | 119,900 | — | — |
| 2026-03-20 | $10.62 | $10.62 | 189,300 | — | — |
| 2026-03-19 | $10.94 | $10.94 | 123,400 | — | — |
| 2026-03-18 | $11.15 | $11.15 | 63,000 | — | — |
| 2026-03-17 | $12.07 | $12.07 | 50,900 | — | — |
| 2026-03-16 | $12.45 | $12.45 | 83,200 | — | — |
| 2026-03-13 | $11.58 | $11.58 | 185,100 | — | — |
| 2026-03-12 | $12.74 | $12.74 | 48,300 | — | — |
| 2026-03-11 | $13.57 | $13.57 | 82,100 | — | — |
| 2026-03-10 | $13.86 | $13.86 | 117,400 | — | — |
| 2026-03-09 | $13.38 | $13.38 | 68,000 | — | — |
| 2026-03-06 | $13.04 | $13.04 | 52,900 | — | — |
| 2026-03-05 | $13.15 | $13.15 | 105,900 | — | — |
| 2026-03-04 | $13.71 | $13.71 | 94,700 | — | — |
| 2026-03-03 | $13.51 | $13.51 | 180,200 | — | — |
| 2026-03-02 | $14.54 | $14.54 | 819,400 | — | — |
| 2026-02-27 | $12.05 | $12.05 | 62,300 | — | — |
| 2026-02-26 | $11.75 | $11.75 | 39,200 | — | — |
| 2026-02-25 | $11.75 | $11.75 | 43,300 | — | — |
| 2026-02-24 | $11.32 | $11.32 | 50,400 | — | — |
| 2026-02-23 | $11.22 | $11.22 | 55,700 | — | — |
| 2026-02-20 | $10.97 | $10.97 | 41,000 | — | — |
| 2026-02-19 | $10.90 | $10.90 | 36,700 | — | — |
| 2026-02-18 | $10.86 | $10.86 | 36,200 | — | — |
| 2026-02-17 | $10.94 | $10.94 | 52,500 | — | — |
| 2026-02-13 | $11.67 | $11.67 | 52,900 | — | — |
| 2026-02-12 | $11.22 | $11.22 | 70,800 | — | — |
| 2026-02-11 | $11.96 | $11.96 | 55,500 | — | — |
| 2026-02-10 | $11.45 | $11.45 | 62,700 | — | — |
| 2026-02-09 | $12.66 | $12.66 | 68,100 | — | — |
| 2026-02-06 | $12.53 | $12.53 | 125,000 | — | — |
| 2026-02-05 | $11.49 | $11.49 | 157,900 | — | — |
| 2026-02-04 | $12.57 | $12.57 | 117,800 | — | — |
| 2026-02-03 | $13.52 | $13.52 | 101,700 | — | — |
| 2026-02-02 | $12.83 | $12.83 | 90,000 | — | — |
| 2026-01-30 | $13.44 | $13.44 | 202,700 | — | — |
| 2026-01-29 | $14.79 | $14.79 | 126,100 | — | — |
| 2026-01-28 | $14.83 | $14.83 | 90,300 | — | — |
| 2026-01-27 | $14.75 | $14.75 | 199,700 | — | — |
| 2026-01-26 | $15.63 | $15.63 | 380,500 | — | — |
| 2026-01-23 | $15.83 | $15.83 | 238,200 | — | — |
| 2026-01-22 | $13.96 | $13.96 | 244,500 | — | — |
| 2026-01-21 | $14.20 | $14.20 | 437,100 | — | — |
| 2026-01-20 | $12.97 | $12.97 | 141,100 | — | — |
| 2026-01-16 | $11.48 | $11.48 | 78,000 | — | — |
| 2026-01-15 | $11.22 | $11.22 | 93,300 | — | — |
| 2026-01-14 | $11.35 | $11.35 | 79,000 | — | — |
| 2026-01-13 | $10.69 | $10.69 | 161,500 | — | — |
| 2026-01-12 | $9.73 | $9.73 | 59,400 | — | — |
| 2026-01-09 | $9.30 | $9.30 | 36,700 | — | — |
| 2026-01-08 | $9.30 | $9.30 | 15,900 | — | — |
| 2026-01-07 | $9.35 | $9.35 | 23,600 | — | — |
| 2026-01-06 | $9.57 | $9.57 | 47,100 | — | — |
| 2026-01-05 | $9.26 | $9.26 | 35,900 | — | — |
| 2026-01-02 | $8.78 | $8.78 | 32,500 | — | — |