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
- 2025-02-20 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 | — | — | — | $9.57 | 2,807 |
| 2026-09-03 | — | — | — | $9.56 | 892 |
| 2026-09-01 | — | — | — | $9.09 | 374 |
| 2026-08-31 | — | — | — | $9.56 | 8 |
| 2026-08-27 | $9.12 | $9.12 | 3,400 | $9.24 | 50 |
| 2026-08-26 | $9.41 | $9.41 | 12,100 | — | — |
| 2026-08-25 | $9.40 | $9.40 | 11,000 | $9.13 | 13 |
| 2026-08-24 | $9.77 | $9.77 | 2,300 | $9.84 | 58 |
| 2026-08-21 | $10.28 | $10.28 | 4,400 | $9.91 | 18 |
| 2026-08-20 | $9.86 | $9.86 | 7,400 | $9.88 | 36 |
| 2026-08-19 | $9.98 | $9.98 | 23,900 | $9.69 | 2 |
| 2026-08-18 | $9.42 | $9.42 | 10,400 | $9.70 | 101 |
| 2026-08-17 | $9.66 | $9.66 | 10,600 | $10.85 | 602 |
| 2026-08-14 | $10.85 | $10.85 | 11,200 | $10.74 | 52 |
| 2026-08-13 | $10.31 | $10.31 | 11,300 | $9.73 | 840 |
| 2026-08-12 | $9.96 | $9.96 | 2,500 | $9.88 | 19 |
| 2026-08-11 | $9.84 | $9.84 | 9,100 | $9.70 | 232 |
| 2026-08-10 | $9.78 | $9.78 | 3,400 | $9.78 | 1 |
| 2026-08-07 | $9.20 | $9.20 | 3,100 | — | — |
| 2026-08-06 | $9.23 | $9.23 | 16,000 | $9.48 | 29 |
| 2026-08-05 | $9.54 | $9.54 | 99,500 | $8.10 | 176 |
| 2026-08-04 | $7.04 | $7.04 | 2,600 | $7.06 | 2 |
| 2026-08-03 | $7.15 | $7.15 | 9,000 | $6.99 | 1 |
| 2026-07-31 | $7.49 | $7.49 | 6,400 | $7.51 | 2 |
| 2026-07-30 | $6.90 | $6.90 | 3,300 | — | — |
| 2026-07-29 | $6.99 | $6.99 | 4,300 | — | — |
| 2026-07-28 | $7.07 | $7.07 | 2,300 | — | — |
| 2026-07-27 | $7.20 | $7.20 | 900 | — | — |
| 2026-07-24 | $7.09 | $7.09 | 1,500 | — | — |
| 2026-07-23 | $7.32 | $7.32 | 4,900 | $7.79 | 5 |
| 2026-07-22 | $7.03 | $7.03 | 8,000 | — | — |
| 2026-07-21 | $7.70 | $7.70 | 7,000 | $7.73 | 107 |
| 2026-07-20 | $7.07 | $7.07 | 1,600 | $7.47 | 27 |
| 2026-07-17 | $7.13 | $7.13 | 900 | — | — |
| 2026-07-16 | $7.19 | $7.19 | 4,400 | — | — |
| 2026-07-15 | $7.49 | $7.49 | 7,100 | — | — |
| 2026-07-14 | $7.37 | $7.37 | 16,100 | — | — |
| 2026-07-13 | $7.24 | $7.24 | 6,000 | — | — |
| 2026-07-10 | $7.33 | $7.33 | 10,100 | — | — |
| 2026-07-09 | $7.20 | $7.20 | 32,300 | — | — |
| 2026-07-08 | $7.68 | $7.68 | 21,900 | — | — |
| 2026-07-07 | $7.71 | $7.71 | 7,900 | — | — |
| 2026-07-06 | $7.52 | $7.52 | 34,200 | — | — |
| 2026-07-02 | $8.34 | $8.34 | 36,300 | — | — |
| 2026-07-01 | $8.05 | $8.05 | 29,500 | — | — |
| 2026-06-30 | $7.70 | $7.70 | 23,200 | — | — |
| 2026-06-29 | $7.92 | $7.92 | 32,700 | — | — |
| 2026-06-26 | $8.49 | $8.49 | 121,900 | — | — |
| 2026-06-25 | $8.95 | $8.95 | 30,500 | — | — |
| 2026-06-24 | $9.36 | $9.36 | 38,700 | — | — |
| 2026-06-23 | $8.57 | $8.57 | 44,300 | — | — |
| 2026-06-22 | $9.12 | $9.12 | 20,700 | — | — |
| 2026-06-18 | $10.16 | $10.16 | 50,300 | — | — |
| 2026-06-17 | $10.70 | $10.70 | 698,200 | — | — |
| 2026-06-16 | $7.88 | $7.88 | 8,100 | — | — |
| 2026-06-15 | $8.18 | $8.18 | 26,000 | — | — |
| 2026-06-12 | $7.22 | $7.22 | 7,600 | — | — |
| 2026-06-11 | $7.85 | $7.85 | 4,000 | — | — |
| 2026-06-10 | $8.13 | $8.13 | 4,700 | — | — |
| 2026-06-09 | $8.11 | $8.11 | 10,400 | — | — |
| 2026-06-08 | $9.73 | $9.73 | 11,600 | — | — |
| 2026-06-05 | $9.40 | $9.40 | 5,800 | — | — |
| 2026-06-04 | $10.18 | $10.18 | 5,300 | — | — |
| 2026-06-03 | $9.92 | $9.92 | 6,900 | — | — |
| 2026-06-02 | $11.02 | $11.02 | 9,900 | — | — |
| 2026-06-01 | $11.67 | $11.67 | 2,700 | — | — |
| 2026-05-29 | $11.80 | $11.80 | 5,000 | — | — |
| 2026-05-28 | $11.75 | $11.75 | 14,000 | — | — |
| 2026-05-27 | $11.79 | $11.79 | 11,600 | — | — |
| 2026-05-26 | $12.55 | $12.55 | 5,400 | — | — |
| 2026-05-22 | $12.06 | $12.06 | 6,000 | — | — |
| 2026-05-21 | $12.60 | $12.60 | 3,100 | — | — |
| 2026-05-20 | $12.65 | $12.65 | 4,000 | — | — |
| 2026-05-19 | $12.29 | $12.29 | 4,700 | — | — |
| 2026-05-18 | $11.71 | $11.71 | 3,600 | — | — |
| 2026-05-15 | $11.18 | $11.18 | 4,200 | — | — |
| 2026-05-14 | $11.40 | $11.40 | 4,400 | — | — |
| 2026-05-13 | $11.62 | $11.62 | 4,400 | — | — |
| 2026-05-12 | $11.76 | $11.76 | 6,100 | — | — |
| 2026-05-11 | $12.45 | $12.45 | 9,400 | — | — |
| 2026-05-08 | $12.33 | $12.33 | 7,900 | — | — |
| 2026-05-07 | $12.45 | $12.45 | 7,700 | — | — |
| 2026-05-06 | $11.95 | $11.95 | 12,500 | — | — |
| 2026-05-05 | $12.89 | $12.89 | 2,200 | — | — |
| 2026-05-04 | $13.35 | $13.35 | 7,600 | — | — |
| 2026-05-01 | $14.58 | $14.58 | 2,900 | — | — |
| 2026-04-30 | $14.98 | $14.98 | 3,500 | — | — |
| 2026-04-29 | $15.42 | $15.42 | 2,900 | — | — |
| 2026-04-28 | $15.35 | $15.35 | 13,900 | — | — |
| 2026-04-27 | $15.89 | $15.89 | 7,400 | — | — |
| 2026-04-24 | $16.59 | $16.59 | 4,000 | — | — |
| 2026-04-23 | $16.56 | $16.56 | 3,300 | — | — |
| 2026-04-22 | $17.65 | $17.65 | 9,600 | — | — |
| 2026-04-21 | $16.83 | $16.83 | 1,900 | — | — |
| 2026-04-20 | $16.89 | $16.89 | 42,400 | — | — |
| 2026-04-17 | $15.43 | $15.43 | 10,600 | — | — |
| 2026-04-16 | $15.50 | $15.50 | 2,800 | — | — |
| 2026-04-15 | $14.99 | $14.99 | 24,200 | — | — |
| 2026-04-14 | $15.19 | $15.19 | 11,500 | — | — |
| 2026-04-13 | $15.56 | $15.56 | 3,800 | — | — |
| 2026-04-10 | $16.44 | $16.44 | 13,300 | — | — |
| 2026-04-09 | $16.95 | $16.95 | 4,600 | — | — |
| 2026-04-08 | $16.34 | $16.34 | 11,900 | — | — |
| 2026-04-07 | $14.36 | $14.36 | 8,900 | — | — |
| 2026-04-06 | $13.63 | $13.63 | 4,000 | — | — |
| 2026-04-02 | $14.26 | $14.26 | 12,800 | — | — |
| 2026-04-01 | $12.90 | $12.90 | 15,900 | — | — |
| 2026-03-31 | $13.31 | $13.31 | 17,800 | — | — |
| 2026-03-30 | $12.67 | $12.67 | 8,100 | — | — |
| 2026-03-27 | $11.65 | $11.65 | 4,700 | — | — |
| 2026-03-26 | $12.35 | $12.35 | 4,100 | — | — |
| 2026-03-25 | $13.30 | $13.30 | 8,100 | — | — |
| 2026-03-24 | $13.62 | $13.62 | 17,700 | — | — |
| 2026-03-23 | $13.56 | $13.56 | 79,900 | — | — |
| 2026-03-20 | $11.82 | $11.82 | 22,200 | — | — |
| 2026-03-19 | $11.86 | $11.86 | 23,700 | — | — |
| 2026-03-18 | $10.18 | $10.18 | 8,300 | — | — |
| 2026-03-17 | $11.02 | $11.02 | 3,400 | — | — |
| 2026-03-16 | $11.61 | $11.61 | 25,900 | — | — |
| 2026-03-13 | $10.58 | $10.58 | 11,100 | — | — |
| 2026-03-12 | $11.50 | $11.50 | 7,400 | — | — |
| 2026-03-11 | $12.77 | $12.77 | 4,500 | — | — |
| 2026-03-10 | $13.26 | $13.26 | 216,600 | — | — |
| 2026-03-09 | $16.63 | $16.63 | 1,400 | — | — |
| 2026-03-06 | $16.50 | $16.50 | 19,600 | — | — |
| 2026-03-05 | $15.53 | $15.53 | 8,400 | — | — |
| 2026-03-04 | $12.87 | $12.87 | 1,600 | — | — |
| 2026-03-03 | $12.24 | $12.24 | 1,700 | — | — |
| 2026-03-02 | $13.67 | $13.67 | 1,700 | — | — |
| 2026-02-27 | $15.03 | $15.03 | 1,500 | — | — |
| 2026-02-26 | $16.65 | $16.65 | 3,700 | — | — |
| 2026-02-25 | $16.62 | $16.62 | 0 | — | — |
| 2026-02-24 | $16.62 | $16.62 | 900 | — | — |
| 2026-02-23 | $15.75 | $15.75 | 1,500 | — | — |
| 2026-02-20 | $16.20 | $16.20 | 1,600 | — | — |
| 2026-02-19 | $16.15 | $16.15 | 1,300 | — | — |
| 2026-02-18 | $16.51 | $16.51 | 800 | — | — |
| 2026-02-17 | $17.92 | $17.92 | 600 | — | — |
| 2026-02-13 | $18.77 | $18.77 | 2,500 | — | — |
| 2026-02-12 | $18.58 | $18.58 | 5,300 | — | — |
| 2026-02-11 | $15.72 | $15.72 | 3,100 | — | — |
| 2026-02-10 | $16.45 | $16.45 | 2,300 | — | — |
| 2026-02-09 | $16.53 | $16.53 | 1,500 | — | — |
| 2026-02-06 | $17.34 | $17.34 | 1,700 | — | — |
| 2026-02-05 | $17.23 | $17.23 | 2,200 | — | — |
| 2026-02-04 | $18.12 | $18.12 | 2,500 | — | — |
| 2026-02-03 | $19.02 | $19.02 | 600 | — | — |
| 2026-02-02 | $20.35 | $20.35 | 1,500 | — | — |
| 2026-01-30 | $19.26 | $19.26 | 6,700 | — | — |
| 2026-01-29 | $21.50 | $21.50 | 9,400 | — | — |
| 2026-01-28 | $19.38 | $19.38 | 1,200 | — | — |
| 2026-01-27 | $19.65 | $19.65 | 900 | — | — |
| 2026-01-26 | $19.70 | $19.70 | 800 | — | — |
| 2026-01-23 | $18.53 | $18.53 | 1,000 | — | — |
| 2026-01-22 | $19.91 | $19.91 | 4,100 | — | — |
| 2026-01-21 | $18.42 | $18.42 | 7,300 | — | — |
| 2026-01-20 | $16.32 | $16.32 | 2,700 | — | — |
| 2026-01-16 | $17.65 | $17.65 | 2,800 | — | — |
| 2026-01-15 | $18.78 | $18.78 | 1,300 | — | — |
| 2026-01-14 | $18.03 | $18.03 | 1,600 | — | — |
| 2026-01-13 | $18.91 | $18.91 | 1,700 | — | — |
| 2026-01-12 | $19.40 | $19.40 | 900 | — | — |
| 2026-01-09 | $18.43 | $18.43 | 1,400 | — | — |
| 2026-01-08 | $18.30 | $18.30 | 900 | — | — |
| 2026-01-07 | $18.27 | $18.27 | 4,600 | — | — |
| 2026-01-06 | $19.78 | $19.78 | 1,500 | — | — |
| 2026-01-05 | $20.58 | $20.58 | 700 | — | — |
| 2026-01-02 | $20.83 | $20.83 | 1,700 | — | — |