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
- 2021-01-28 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 | — | — | — | $9.73 | 949 |
| 2026-09-03 | — | — | — | $9.84 | 2,530 |
| 2026-09-02 | — | — | — | $9.92 | 1,910 |
| 2026-09-01 | — | — | — | $9.67 | 4,627 |
| 2026-08-31 | — | — | — | $9.51 | 3,383 |
| 2026-08-28 | — | — | — | $9.62 | 1,336 |
| 2026-08-27 | $9.60 | $13.69 | 52,600 | $9.52 | 3,139 |
| 2026-08-26 | $9.44 | $13.46 | 22,700 | $9.46 | 590 |
| 2026-08-25 | $9.64 | $13.75 | 37,300 | $9.56 | 624 |
| 2026-08-24 | $9.66 | $13.54 | 45,400 | $9.62 | 6,122 |
| 2026-08-21 | $9.52 | $13.34 | 63,500 | $9.44 | 3,791 |
| 2026-08-20 | $9.33 | $13.07 | 12,900 | $9.33 | 540 |
| 2026-08-19 | $9.34 | $13.09 | 30,100 | $9.24 | 2,270 |
| 2026-08-18 | $9.21 | $12.90 | 65,300 | $9.25 | 3,483 |
| 2026-08-17 | $9.33 | $13.07 | 65,600 | $9.50 | 2,771 |
| 2026-08-14 | $9.53 | $13.35 | 30,400 | $9.49 | 2,469 |
| 2026-08-13 | $9.49 | $13.30 | 50,700 | $9.45 | 2,194 |
| 2026-08-12 | $9.55 | $13.38 | 93,600 | $9.68 | 2,082 |
| 2026-08-11 | $9.90 | $13.87 | 31,000 | $9.93 | 2,353 |
| 2026-08-10 | $10.01 | $14.03 | 17,300 | $10.12 | 757 |
| 2026-08-07 | $10.07 | $14.11 | 32,900 | $10.07 | 2,113 |
| 2026-08-06 | $9.92 | $13.90 | 31,200 | $9.97 | 2,149 |
| 2026-08-05 | $9.89 | $13.86 | 21,300 | $9.84 | 1,525 |
| 2026-08-04 | $9.87 | $13.83 | 18,700 | $9.95 | 1,538 |
| 2026-08-03 | $9.92 | $13.90 | 27,900 | $9.90 | 1,758 |
| 2026-07-31 | $9.86 | $13.82 | 19,000 | $9.91 | 1,442 |
| 2026-07-30 | $9.90 | $13.87 | 27,600 | $9.75 | 2,184 |
| 2026-07-29 | $9.67 | $13.55 | 48,900 | $9.89 | 1,965 |
| 2026-07-28 | $9.83 | $13.77 | 18,000 | $9.73 | 120 |
| 2026-07-27 | $9.72 | $13.62 | 22,500 | $9.59 | 730 |
| 2026-07-24 | $9.51 | $13.33 | 28,400 | $9.50 | 1,272 |
| 2026-07-23 | $9.52 | $13.34 | 54,400 | $9.49 | 2,760 |
| 2026-07-22 | $9.61 | $13.47 | 49,400 | $9.70 | 1,748 |
| 2026-07-21 | $9.69 | $13.58 | 25,900 | $9.68 | 934 |
| 2026-07-20 | $9.64 | $13.51 | 30,300 | $9.67 | 1,260 |
| 2026-07-17 | $9.71 | $13.61 | 36,200 | — | — |
| 2026-07-16 | $9.87 | $13.83 | 33,600 | — | — |
| 2026-07-15 | $10.04 | $14.07 | 24,500 | — | — |
| 2026-07-14 | $9.95 | $13.94 | 21,000 | — | — |
| 2026-07-13 | $9.79 | $13.72 | 25,300 | — | — |
| 2026-07-10 | $10.01 | $14.02 | 23,800 | — | — |
| 2026-07-09 | $9.90 | $13.87 | 42,600 | — | — |
| 2026-07-08 | $9.71 | $13.61 | 21,500 | — | — |
| 2026-07-07 | $9.81 | $13.75 | 27,500 | — | — |
| 2026-07-06 | $9.92 | $13.90 | 39,300 | — | — |
| 2026-07-02 | $9.91 | $13.89 | 23,900 | — | — |
| 2026-07-01 | $9.84 | $13.79 | 37,200 | — | — |
| 2026-06-30 | $9.73 | $13.63 | 75,000 | — | — |
| 2026-06-29 | $9.67 | $13.55 | 32,600 | — | — |
| 2026-06-26 | $9.72 | $13.62 | 68,200 | — | — |
| 2026-06-25 | $9.61 | $13.47 | 70,300 | — | — |
| 2026-06-24 | $9.56 | $13.40 | 47,200 | — | — |
| 2026-06-23 | $9.70 | $13.59 | 40,600 | — | — |
| 2026-06-22 | $9.82 | $13.76 | 46,800 | — | — |
| 2026-06-18 | $9.76 | $13.68 | 179,900 | — | — |
| 2026-06-17 | $10.18 | $14.26 | 184,400 | — | — |
| 2026-06-16 | $10.07 | $14.11 | 70,100 | — | — |
| 2026-06-15 | $10.01 | $14.03 | 146,700 | — | — |
| 2026-06-12 | $9.75 | $13.66 | 61,200 | — | — |
| 2026-06-11 | $9.71 | $13.61 | 61,000 | — | — |
| 2026-06-10 | $9.52 | $13.34 | 22,700 | — | — |
| 2026-06-09 | $9.68 | $13.56 | 79,000 | — | — |
| 2026-06-08 | $9.64 | $13.51 | 36,800 | — | — |
| 2026-06-05 | $9.61 | $13.47 | 39,300 | — | — |
| 2026-06-04 | $9.86 | $13.82 | 44,800 | — | — |
| 2026-06-03 | $9.70 | $13.59 | 70,900 | — | — |
| 2026-06-02 | $10.11 | $14.17 | 34,300 | — | — |
| 2026-06-01 | $10.11 | $14.17 | 71,200 | — | — |
| 2026-05-29 | $10.13 | $14.19 | 96,500 | — | — |
| 2026-05-28 | $10.12 | $14.18 | 45,000 | — | — |
| 2026-05-27 | $10.09 | $14.14 | 42,100 | — | — |
| 2026-05-26 | $10.04 | $14.06 | 62,200 | — | — |
| 2026-05-22 | $10.03 | $14.05 | 82,600 | — | — |
| 2026-05-21 | $10.33 | $14.24 | 54,400 | — | — |
| 2026-05-20 | $10.34 | $14.25 | 72,700 | — | — |
| 2026-05-19 | $10.05 | $13.85 | 78,000 | — | — |
| 2026-05-18 | $10.29 | $14.18 | 52,100 | — | — |
| 2026-05-15 | $10.28 | $14.17 | 120,400 | — | — |
| 2026-05-14 | $10.48 | $14.44 | 58,200 | — | — |
| 2026-05-13 | $10.51 | $14.48 | 296,000 | — | — |
| 2026-05-12 | $10.53 | $14.51 | 74,300 | — | — |
| 2026-05-11 | $10.68 | $14.72 | 91,900 | — | — |
| 2026-05-08 | $10.90 | $15.02 | 37,100 | — | — |
| 2026-05-07 | $10.84 | $14.94 | 80,000 | — | — |
| 2026-05-06 | $11.12 | $15.32 | 40,800 | — | — |
| 2026-05-05 | $10.91 | $15.04 | 170,900 | — | — |
| 2026-05-04 | $10.81 | $14.90 | 51,800 | — | — |
| 2026-05-01 | $11.00 | $15.16 | 31,800 | — | — |
| 2026-04-30 | $11.07 | $15.26 | 90,300 | — | — |
| 2026-04-29 | $10.84 | $14.94 | 85,800 | — | — |
| 2026-04-28 | $11.01 | $15.17 | 42,700 | — | — |
| 2026-04-27 | $11.02 | $15.19 | 834,600 | — | — |
| 2026-04-24 | $11.51 | $15.86 | 130,400 | — | — |
| 2026-04-23 | $11.11 | $15.31 | 103,400 | — | — |
| 2026-04-22 | $11.07 | $15.26 | 118,600 | — | — |
| 2026-04-21 | $11.29 | $15.56 | 39,000 | — | — |
| 2026-04-20 | $11.29 | $15.56 | 40,500 | — | — |
| 2026-04-17 | $11.18 | $15.41 | 88,800 | — | — |
| 2026-04-16 | $11.09 | $15.28 | 114,300 | — | — |
| 2026-04-15 | $10.76 | $14.83 | 184,600 | — | — |
| 2026-04-14 | $10.80 | $14.88 | 60,100 | — | — |
| 2026-04-13 | $10.64 | $14.66 | 98,400 | — | — |
| 2026-04-10 | $10.70 | $14.75 | 9,100 | — | — |
| 2026-04-09 | $10.75 | $14.81 | 85,800 | — | — |
| 2026-04-08 | $10.64 | $14.66 | 83,800 | — | — |
| 2026-04-07 | $10.47 | $14.43 | 22,200 | — | — |
| 2026-04-06 | $10.55 | $14.54 | 71,200 | — | — |
| 2026-04-02 | $10.57 | $14.57 | 30,600 | — | — |
| 2026-04-01 | $10.64 | $14.66 | 53,500 | — | — |
| 2026-03-31 | $10.55 | $14.54 | 157,200 | — | — |
| 2026-03-30 | $10.15 | $13.99 | 125,700 | — | — |
| 2026-03-27 | $10.06 | $13.86 | 76,000 | — | — |
| 2026-03-26 | $10.20 | $14.06 | 53,300 | — | — |
| 2026-03-25 | $10.45 | $14.40 | 47,700 | — | — |
| 2026-03-24 | $10.26 | $14.14 | 31,000 | — | — |
| 2026-03-23 | $10.25 | $14.13 | 32,900 | — | — |
| 2026-03-20 | $9.87 | $13.60 | 158,700 | — | — |
| 2026-03-19 | $10.20 | $14.06 | 39,400 | — | — |
| 2026-03-18 | $10.31 | $13.97 | 51,200 | — | — |
| 2026-03-17 | $10.44 | $14.15 | 110,600 | — | — |
| 2026-03-16 | $10.42 | $14.12 | 142,300 | — | — |
| 2026-03-13 | $10.16 | $13.77 | 101,100 | — | — |
| 2026-03-12 | $10.26 | $13.91 | 227,300 | — | — |
| 2026-03-11 | $10.75 | $14.57 | 75,500 | — | — |
| 2026-03-10 | $11.11 | $15.06 | 30,400 | — | — |
| 2026-03-09 | $11.10 | $15.04 | 125,700 | — | — |
| 2026-03-06 | $11.10 | $15.04 | 67,100 | — | — |
| 2026-03-05 | $11.54 | $15.64 | 142,700 | — | — |
| 2026-03-04 | $11.88 | $16.10 | 167,100 | — | — |
| 2026-03-03 | $11.65 | $15.79 | 33,700 | — | — |
| 2026-03-02 | $12.04 | $16.32 | 35,400 | — | — |
| 2026-02-27 | $11.89 | $16.12 | 56,800 | — | — |
| 2026-02-26 | $12.25 | $16.60 | 52,500 | — | — |
| 2026-02-25 | $12.52 | $16.97 | 54,200 | — | — |
| 2026-02-24 | $12.54 | $17.00 | 25,100 | — | — |
| 2026-02-23 | $12.41 | $16.81 | 260,600 | — | — |
| 2026-02-20 | $12.78 | $17.32 | 59,500 | — | — |
| 2026-02-19 | $12.55 | $17.01 | 64,800 | — | — |
| 2026-02-18 | $12.25 | $16.60 | 19,000 | — | — |
| 2026-02-17 | $12.16 | $16.48 | 22,600 | — | — |
| 2026-02-13 | $12.20 | $16.54 | 41,900 | — | — |
| 2026-02-12 | $12.19 | $16.52 | 48,500 | — | — |
| 2026-02-11 | $12.44 | $16.86 | 36,300 | — | — |
| 2026-02-10 | $12.27 | $16.63 | 47,800 | — | — |
| 2026-02-09 | $12.35 | $16.74 | 50,000 | — | — |
| 2026-02-06 | $12.18 | $16.51 | 13,900 | — | — |
| 2026-02-05 | $12.14 | $16.45 | 54,700 | — | — |
| 2026-02-04 | $12.35 | $16.74 | 81,700 | — | — |
| 2026-02-03 | $12.60 | $17.08 | 56,700 | — | — |
| 2026-02-02 | $12.79 | $17.34 | 60,100 | — | — |
| 2026-01-30 | $12.51 | $16.96 | 77,800 | — | — |
| 2026-01-29 | $12.89 | $17.47 | 21,600 | — | — |
| 2026-01-28 | $12.99 | $17.61 | 39,000 | — | — |
| 2026-01-27 | $12.94 | $17.54 | 27,000 | — | — |
| 2026-01-26 | $12.66 | $17.15 | 46,500 | — | — |
| 2026-01-23 | $12.81 | $17.36 | 34,700 | — | — |
| 2026-01-22 | $12.78 | $17.32 | 58,800 | — | — |
| 2026-01-21 | $12.78 | $17.32 | 29,700 | — | — |
| 2026-01-20 | $12.41 | $16.82 | 134,700 | — | — |
| 2026-01-16 | $12.58 | $17.05 | 77,300 | — | — |
| 2026-01-15 | $12.85 | $17.42 | 103,800 | — | — |
| 2026-01-14 | $13.13 | $17.80 | 67,300 | — | — |
| 2026-01-13 | $13.19 | $17.88 | 21,000 | — | — |
| 2026-01-12 | $13.29 | $18.01 | 16,100 | — | — |
| 2026-01-09 | $13.22 | $17.92 | 16,600 | — | — |
| 2026-01-08 | $13.26 | $17.97 | 22,100 | — | — |
| 2026-01-07 | $13.08 | $17.73 | 39,200 | — | — |
| 2026-01-06 | $13.22 | $17.92 | 40,500 | — | — |
| 2026-01-05 | $13.39 | $18.15 | 53,100 | — | — |
| 2026-01-02 | $13.03 | $17.66 | 14,600 | — | — |