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
- 2019-08-09 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 | — | — | — | $9.03 | 7,833 |
| 2026-09-03 | — | — | — | $9.02 | 5,911 |
| 2026-09-02 | — | — | — | $8.86 | 12,463 |
| 2026-09-01 | — | — | — | $8.88 | 18,056 |
| 2026-08-31 | — | — | — | $8.71 | 15,146 |
| 2026-08-28 | — | — | — | $9.06 | 12,634 |
| 2026-08-27 | $9.01 | $9.01 | 327,800 | $9.22 | 30,621 |
| 2026-08-26 | $9.33 | $9.33 | 273,400 | $9.20 | 19,193 |
| 2026-08-25 | $9.10 | $9.10 | 331,200 | $9.10 | 18,083 |
| 2026-08-24 | $9.09 | $9.09 | 488,300 | $9.09 | 25,849 |
| 2026-08-21 | $8.85 | $8.85 | 1,072,900 | $8.59 | 26,708 |
| 2026-08-20 | $8.57 | $8.57 | 432,800 | $8.85 | 20,289 |
| 2026-08-19 | $8.94 | $8.94 | 421,300 | $9.07 | 24,263 |
| 2026-08-18 | $9.12 | $9.12 | 432,500 | $9.12 | 18,015 |
| 2026-08-17 | $9.05 | $9.05 | 350,700 | $9.09 | 18,806 |
| 2026-08-14 | $9.20 | $9.20 | 591,000 | $9.16 | 16,419 |
| 2026-08-13 | $9.17 | $9.17 | 445,000 | $9.35 | 19,654 |
| 2026-08-12 | $9.26 | $9.26 | 389,600 | $9.27 | 25,270 |
| 2026-08-11 | $9.28 | $9.28 | 482,100 | $9.58 | 31,409 |
| 2026-08-10 | $9.32 | $9.32 | 710,600 | $9.69 | 23,288 |
| 2026-08-07 | $9.73 | $9.73 | 406,000 | $9.56 | 28,477 |
| 2026-08-06 | $9.52 | $9.52 | 775,000 | $9.77 | 36,338 |
| 2026-08-05 | $9.82 | $9.82 | 828,800 | $9.84 | 55,557 |
| 2026-08-04 | $9.84 | $9.84 | 932,100 | $10.07 | 51,227 |
| 2026-08-03 | $11.69 | $11.69 | 401,000 | $11.85 | 36,943 |
| 2026-07-31 | $11.67 | $11.67 | 454,100 | $11.57 | 37,675 |
| 2026-07-30 | $11.76 | $11.76 | 210,200 | $11.69 | 14,448 |
| 2026-07-29 | $11.65 | $11.65 | 195,200 | $12.00 | 15,908 |
| 2026-07-28 | $11.92 | $11.92 | 198,400 | $12.25 | 16,740 |
| 2026-07-27 | $12.12 | $12.12 | 256,700 | $11.95 | 18,789 |
| 2026-07-24 | $11.77 | $11.77 | 228,700 | $11.75 | 24,936 |
| 2026-07-23 | $11.67 | $11.67 | 352,400 | $11.83 | 28,551 |
| 2026-07-22 | $11.92 | $11.92 | 261,600 | $11.89 | 22,127 |
| 2026-07-21 | $11.92 | $11.92 | 208,500 | $11.98 | 16,747 |
| 2026-07-20 | $11.97 | $11.97 | 250,800 | $12.13 | 28,234 |
| 2026-07-17 | $12.15 | $12.15 | 212,600 | — | — |
| 2026-07-16 | $12.09 | $12.09 | 443,100 | — | — |
| 2026-07-15 | $11.88 | $11.88 | 295,200 | — | — |
| 2026-07-14 | $11.94 | $11.94 | 374,800 | — | — |
| 2026-07-13 | $12.33 | $12.33 | 398,900 | — | — |
| 2026-07-10 | $12.31 | $12.31 | 237,200 | — | — |
| 2026-07-09 | $12.26 | $12.26 | 253,400 | — | — |
| 2026-07-08 | $12.14 | $12.14 | 294,200 | — | — |
| 2026-07-07 | $12.07 | $12.07 | 287,400 | — | — |
| 2026-07-06 | $12.13 | $12.13 | 385,100 | — | — |
| 2026-07-02 | $12.02 | $12.02 | 377,100 | — | — |
| 2026-07-01 | $11.74 | $11.74 | 269,200 | — | — |
| 2026-06-30 | $11.40 | $11.40 | 320,700 | — | — |
| 2026-06-29 | $11.39 | $11.39 | 404,800 | — | — |
| 2026-06-26 | $11.63 | $11.63 | 882,600 | — | — |
| 2026-06-25 | $11.69 | $11.69 | 519,100 | — | — |
| 2026-06-24 | $11.47 | $11.47 | 533,300 | — | — |
| 2026-06-23 | $10.94 | $10.94 | 242,400 | — | — |
| 2026-06-22 | $10.87 | $10.87 | 439,000 | — | — |
| 2026-06-18 | $10.64 | $10.64 | 324,700 | — | — |
| 2026-06-17 | $10.53 | $10.53 | 400,600 | — | — |
| 2026-06-16 | $10.32 | $10.32 | 392,000 | — | — |
| 2026-06-15 | $10.44 | $10.44 | 223,400 | — | — |
| 2026-06-12 | $10.45 | $10.45 | 200,400 | — | — |
| 2026-06-11 | $10.42 | $10.42 | 183,500 | — | — |
| 2026-06-10 | $10.13 | $10.13 | 167,200 | — | — |
| 2026-06-09 | $9.92 | $9.92 | 208,700 | — | — |
| 2026-06-08 | $9.92 | $9.92 | 220,600 | — | — |
| 2026-06-05 | $9.97 | $9.97 | 172,900 | — | — |
| 2026-06-04 | $9.84 | $9.84 | 172,500 | — | — |
| 2026-06-03 | $9.56 | $9.56 | 248,700 | — | — |
| 2026-06-02 | $9.48 | $9.48 | 166,100 | — | — |
| 2026-06-01 | $9.72 | $9.72 | 186,400 | — | — |
| 2026-05-29 | $9.84 | $9.84 | 278,700 | — | — |
| 2026-05-28 | $10.01 | $10.01 | 228,500 | — | — |
| 2026-05-27 | $9.89 | $9.89 | 189,400 | — | — |
| 2026-05-26 | $9.62 | $9.62 | 198,100 | — | — |
| 2026-05-22 | $9.65 | $9.65 | 174,200 | — | — |
| 2026-05-21 | $9.63 | $9.63 | 132,900 | — | — |
| 2026-05-20 | $9.68 | $9.68 | 216,200 | — | — |
| 2026-05-19 | $9.61 | $9.61 | 248,900 | — | — |
| 2026-05-18 | $9.64 | $9.64 | 288,800 | — | — |
| 2026-05-15 | $9.35 | $9.35 | 299,600 | — | — |
| 2026-05-14 | $9.49 | $9.49 | 318,000 | — | — |
| 2026-05-13 | $9.49 | $9.49 | 241,800 | — | — |
| 2026-05-12 | $9.36 | $9.36 | 190,700 | — | — |
| 2026-05-11 | $9.03 | $9.03 | 359,200 | — | — |
| 2026-05-08 | $8.94 | $8.94 | 248,600 | — | — |
| 2026-05-07 | $9.21 | $9.21 | 373,900 | — | — |
| 2026-05-06 | $8.52 | $8.52 | 753,400 | — | — |
| 2026-05-05 | $9.70 | $9.70 | 256,700 | — | — |
| 2026-05-04 | $9.48 | $9.48 | 229,400 | — | — |
| 2026-05-01 | $9.97 | $9.97 | 184,800 | — | — |
| 2026-04-30 | $9.96 | $9.96 | 186,300 | — | — |
| 2026-04-29 | $9.89 | $9.89 | 243,600 | — | — |
| 2026-04-28 | $10.05 | $10.05 | 214,700 | — | — |
| 2026-04-27 | $9.88 | $9.88 | 418,000 | — | — |
| 2026-04-24 | $9.66 | $9.66 | 126,200 | — | — |
| 2026-04-23 | $9.49 | $9.49 | 104,300 | — | — |
| 2026-04-22 | $9.51 | $9.51 | 218,700 | — | — |
| 2026-04-21 | $9.26 | $9.26 | 183,700 | — | — |
| 2026-04-20 | $9.66 | $9.66 | 203,600 | — | — |
| 2026-04-17 | $9.74 | $9.74 | 308,500 | — | — |
| 2026-04-16 | $9.57 | $9.57 | 216,900 | — | — |
| 2026-04-15 | $9.61 | $9.61 | 167,400 | — | — |
| 2026-04-14 | $9.71 | $9.71 | 228,900 | — | — |
| 2026-04-13 | $9.69 | $9.69 | 249,000 | — | — |
| 2026-04-10 | $9.51 | $9.51 | 209,000 | — | — |
| 2026-04-09 | $9.49 | $9.49 | 327,000 | — | — |
| 2026-04-08 | $9.80 | $9.80 | 695,300 | — | — |
| 2026-04-07 | $9.61 | $9.61 | 251,800 | — | — |
| 2026-04-06 | $9.76 | $9.76 | 288,000 | — | — |
| 2026-04-02 | $9.63 | $9.63 | 204,700 | — | — |
| 2026-04-01 | $9.59 | $9.59 | 240,200 | — | — |
| 2026-03-31 | $9.21 | $9.21 | 304,100 | — | — |
| 2026-03-30 | $9.35 | $9.35 | 232,000 | — | — |
| 2026-03-27 | $9.25 | $9.25 | 214,000 | — | — |
| 2026-03-26 | $9.22 | $9.22 | 145,400 | — | — |
| 2026-03-25 | $9.35 | $9.35 | 229,500 | — | — |
| 2026-03-24 | $9.20 | $9.20 | 275,100 | — | — |
| 2026-03-23 | $9.18 | $9.18 | 331,100 | — | — |
| 2026-03-20 | $8.71 | $8.71 | 703,700 | — | — |
| 2026-03-19 | $9.22 | $9.22 | 339,900 | — | — |
| 2026-03-18 | $9.32 | $9.32 | 401,000 | — | — |
| 2026-03-17 | $9.69 | $9.69 | 465,100 | — | — |
| 2026-03-16 | $9.78 | $9.78 | 753,200 | — | — |
| 2026-03-13 | $9.20 | $9.20 | 376,100 | — | — |
| 2026-03-12 | $9.08 | $9.08 | 484,200 | — | — |
| 2026-03-11 | $9.08 | $9.08 | 543,800 | — | — |
| 2026-03-10 | $9.50 | $9.50 | 585,900 | — | — |
| 2026-03-09 | $9.29 | $9.29 | 678,800 | — | — |
| 2026-03-06 | $8.78 | $8.78 | 371,700 | — | — |
| 2026-03-05 | $8.40 | $8.40 | 482,000 | — | — |
| 2026-03-04 | $9.08 | $9.08 | 213,300 | — | — |
| 2026-03-03 | $8.95 | $8.95 | 290,500 | — | — |
| 2026-03-02 | $8.85 | $8.85 | 199,800 | — | — |
| 2026-02-27 | $8.70 | $8.70 | 185,400 | — | — |
| 2026-02-26 | $8.60 | $8.60 | 110,100 | — | — |
| 2026-02-25 | $8.61 | $8.61 | 101,300 | — | — |
| 2026-02-24 | $8.44 | $8.44 | 164,300 | — | — |
| 2026-02-23 | $8.29 | $8.29 | 376,300 | — | — |
| 2026-02-20 | $8.24 | $8.24 | 216,200 | — | — |
| 2026-02-19 | $8.30 | $8.30 | 70,600 | — | — |
| 2026-02-18 | $8.42 | $8.42 | 96,000 | — | — |
| 2026-02-17 | $8.36 | $8.36 | 119,900 | — | — |
| 2026-02-13 | $8.28 | $8.28 | 112,800 | — | — |
| 2026-02-12 | $8.16 | $8.16 | 251,400 | — | — |
| 2026-02-11 | $8.45 | $8.45 | 192,000 | — | — |
| 2026-02-10 | $8.29 | $8.29 | 193,500 | — | — |
| 2026-02-09 | $8.45 | $8.45 | 180,200 | — | — |
| 2026-02-06 | $8.64 | $8.64 | 309,500 | — | — |
| 2026-02-05 | $8.58 | $8.58 | 378,700 | — | — |
| 2026-02-04 | $8.10 | $8.10 | 224,500 | — | — |
| 2026-02-03 | $7.93 | $7.93 | 112,200 | — | — |
| 2026-02-02 | $8.00 | $8.00 | 300,200 | — | — |
| 2026-01-30 | $7.67 | $7.67 | 174,300 | — | — |
| 2026-01-29 | $7.48 | $7.48 | 149,500 | — | — |
| 2026-01-28 | $7.38 | $7.38 | 141,100 | — | — |
| 2026-01-27 | $7.45 | $7.45 | 144,300 | — | — |
| 2026-01-26 | $7.43 | $7.43 | 208,600 | — | — |
| 2026-01-23 | $7.32 | $7.32 | 121,200 | — | — |
| 2026-01-22 | $7.43 | $7.43 | 95,400 | — | — |
| 2026-01-21 | $7.49 | $7.49 | 103,900 | — | — |
| 2026-01-20 | $7.30 | $7.30 | 187,800 | — | — |
| 2026-01-16 | $7.33 | $7.33 | 101,900 | — | — |
| 2026-01-15 | $7.54 | $7.54 | 140,500 | — | — |
| 2026-01-14 | $7.28 | $7.28 | 76,000 | — | — |
| 2026-01-13 | $7.25 | $7.25 | 105,400 | — | — |
| 2026-01-12 | $7.30 | $7.30 | 125,600 | — | — |
| 2026-01-09 | $7.24 | $7.24 | 102,700 | — | — |
| 2026-01-08 | $7.23 | $7.23 | 195,500 | — | — |
| 2026-01-07 | $7.27 | $7.27 | 110,700 | — | — |
| 2026-01-06 | $7.25 | $7.25 | 131,900 | — | — |
| 2026-01-05 | $7.26 | $7.26 | 96,700 | — | — |
| 2026-01-02 | $7.22 | $7.22 | 135,500 | — | — |