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
- 2021-10-22 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 | — | — | — | $9.05 | 111 |
| 2026-09-02 | — | — | — | $8.94 | 7 |
| 2026-09-01 | — | — | — | $8.78 | 94 |
| 2026-08-31 | — | — | — | $9.04 | 325 |
| 2026-08-28 | — | — | — | $9.05 | 5 |
| 2026-08-27 | $9.01 | $9.01 | 9,000 | $9.12 | 189 |
| 2026-08-26 | $9.05 | $9.05 | 7,700 | $9.24 | 1,598 |
| 2026-08-25 | $9.08 | $9.08 | 5,900 | $9.13 | 15 |
| 2026-08-24 | $9.19 | $9.19 | 2,300 | — | — |
| 2026-08-21 | $9.23 | $9.23 | 5,200 | — | — |
| 2026-08-20 | $9.23 | $9.23 | 6,400 | $9.12 | 100 |
| 2026-08-19 | $9.41 | $9.41 | 6,900 | $9.32 | 35 |
| 2026-08-18 | $9.50 | $9.50 | 13,000 | $9.51 | 217 |
| 2026-08-17 | $9.49 | $9.49 | 46,500 | $9.45 | 1,137 |
| 2026-08-14 | $9.17 | $9.17 | 8,100 | $9.27 | 180 |
| 2026-08-13 | $9.01 | $9.01 | 13,400 | $9.00 | 100 |
| 2026-08-12 | $9.05 | $9.05 | 9,300 | $8.99 | 10 |
| 2026-08-11 | $9.18 | $9.18 | 6,200 | $9.12 | 134 |
| 2026-08-10 | $9.20 | $9.20 | 6,600 | $9.14 | 180 |
| 2026-08-07 | $9.17 | $9.17 | 11,500 | $8.90 | 642 |
| 2026-08-06 | $9.27 | $9.27 | 34,300 | $9.45 | 952 |
| 2026-08-05 | $9.11 | $9.11 | 6,100 | — | — |
| 2026-08-04 | $9.09 | $9.09 | 20,500 | $9.17 | 156 |
| 2026-08-03 | $9.05 | $9.05 | 18,800 | $9.18 | 730 |
| 2026-07-31 | $9.11 | $9.11 | 11,400 | $9.07 | 12 |
| 2026-07-30 | $9.08 | $9.08 | 5,000 | $9.31 | 203 |
| 2026-07-29 | $9.10 | $9.10 | 12,100 | $9.15 | 1,506 |
| 2026-07-28 | $9.15 | $9.15 | 47,800 | $9.02 | 1,263 |
| 2026-07-27 | $9.09 | $9.09 | 37,600 | $8.99 | 1,006 |
| 2026-07-24 | $8.65 | $8.65 | 20,100 | $8.42 | 400 |
| 2026-07-23 | $8.31 | $8.31 | 51,600 | $8.81 | 1,934 |
| 2026-07-22 | $8.48 | $8.48 | 20,100 | $8.88 | 414 |
| 2026-07-21 | $8.70 | $8.70 | 11,900 | $8.79 | 328 |
| 2026-07-20 | $8.57 | $8.57 | 32,400 | $8.85 | 2,267 |
| 2026-07-17 | $8.88 | $8.88 | 55,700 | — | — |
| 2026-07-16 | $9.03 | $9.03 | 115,900 | — | — |
| 2026-07-15 | $9.12 | $9.12 | 75,100 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 105,200 | — | — |
| 2026-07-13 | $9.24 | $9.24 | 71,500 | — | — |
| 2026-07-10 | $9.10 | $9.10 | 19,000 | — | — |
| 2026-07-09 | $9.20 | $9.20 | 19,900 | — | — |
| 2026-07-08 | $9.28 | $9.28 | 65,000 | — | — |
| 2026-07-07 | $9.31 | $9.31 | 193,700 | — | — |
| 2026-07-06 | $9.44 | $9.44 | 10,100 | — | — |
| 2026-07-02 | $9.15 | $9.15 | 16,400 | — | — |
| 2026-07-01 | $9.22 | $9.22 | 22,500 | — | — |
| 2026-06-30 | $9.58 | $9.58 | 26,200 | — | — |
| 2026-06-29 | $9.27 | $9.27 | 155,500 | — | — |
| 2026-06-26 | $9.05 | $9.05 | 43,900 | — | — |
| 2026-06-25 | $8.89 | $8.89 | 9,400 | — | — |
| 2026-06-24 | $9.01 | $9.01 | 17,800 | — | — |
| 2026-06-23 | $8.90 | $8.90 | 32,300 | — | — |
| 2026-06-22 | $8.94 | $8.94 | 26,100 | — | — |
| 2026-06-18 | $8.79 | $8.79 | 56,700 | — | — |
| 2026-06-17 | $8.75 | $8.75 | 99,700 | — | — |
| 2026-06-16 | $8.25 | $8.25 | 17,400 | — | — |
| 2026-06-15 | $8.34 | $8.34 | 67,100 | — | — |
| 2026-06-12 | $8.31 | $8.31 | 12,300 | — | — |
| 2026-06-11 | $7.99 | $7.99 | 7,400 | — | — |
| 2026-06-10 | $7.90 | $7.90 | 11,000 | — | — |
| 2026-06-09 | $7.90 | $7.90 | 37,400 | — | — |
| 2026-06-08 | $7.68 | $7.68 | 22,100 | — | — |
| 2026-06-05 | $7.70 | $7.70 | 47,900 | — | — |
| 2026-06-04 | $8.31 | $8.31 | 8,300 | — | — |
| 2026-06-03 | $8.15 | $8.15 | 9,600 | — | — |
| 2026-06-02 | $8.20 | $8.20 | 26,800 | — | — |
| 2026-06-01 | $8.25 | $8.25 | 21,700 | — | — |
| 2026-05-29 | $8.46 | $8.46 | 27,000 | — | — |
| 2026-05-28 | $8.52 | $8.52 | 28,100 | — | — |
| 2026-05-27 | $8.34 | $8.34 | 23,200 | — | — |
| 2026-05-26 | $8.35 | $8.35 | 22,700 | — | — |
| 2026-05-22 | $8.25 | $8.25 | 58,500 | — | — |
| 2026-05-21 | $8.58 | $8.58 | 16,200 | — | — |
| 2026-05-20 | $8.44 | $8.44 | 24,700 | — | — |
| 2026-05-19 | $8.18 | $8.18 | 24,500 | — | — |
| 2026-05-18 | $8.15 | $8.15 | 51,900 | — | — |
| 2026-05-15 | $8.36 | $8.36 | 36,900 | — | — |
| 2026-05-14 | $8.81 | $8.81 | 724,700 | — | — |
| 2026-05-13 | $7.76 | $7.76 | 23,000 | — | — |
| 2026-05-12 | $7.73 | $7.73 | 25,600 | — | — |
| 2026-05-11 | $7.73 | $7.73 | 19,800 | — | — |
| 2026-05-08 | $7.74 | $7.74 | 22,900 | — | — |
| 2026-05-07 | $7.81 | $7.81 | 7,000 | — | — |
| 2026-05-06 | $7.90 | $7.90 | 19,600 | — | — |
| 2026-05-05 | $7.71 | $7.71 | 78,900 | — | — |
| 2026-05-04 | $8.33 | $8.33 | 39,100 | — | — |
| 2026-05-01 | $8.32 | $8.32 | 49,700 | — | — |
| 2026-04-30 | $7.92 | $7.92 | 25,600 | — | — |
| 2026-04-29 | $7.79 | $7.79 | 31,300 | — | — |
| 2026-04-28 | $7.92 | $7.92 | 33,700 | — | — |
| 2026-04-27 | $8.18 | $8.18 | 32,400 | — | — |
| 2026-04-24 | $8.31 | $8.31 | 33,300 | — | — |
| 2026-04-23 | $8.47 | $8.47 | 28,100 | — | — |
| 2026-04-22 | $8.60 | $8.60 | 22,200 | — | — |
| 2026-04-21 | $8.52 | $8.52 | 27,000 | — | — |
| 2026-04-20 | $8.45 | $8.45 | 68,300 | — | — |
| 2026-04-17 | $8.57 | $8.57 | 40,400 | — | — |
| 2026-04-16 | $8.35 | $8.35 | 23,700 | — | — |
| 2026-04-15 | $8.40 | $8.40 | 36,100 | — | — |
| 2026-04-14 | $8.59 | $8.59 | 26,200 | — | — |
| 2026-04-13 | $8.46 | $8.46 | 20,600 | — | — |
| 2026-04-10 | $8.51 | $8.51 | 12,700 | — | — |
| 2026-04-09 | $8.56 | $8.56 | 10,100 | — | — |
| 2026-04-08 | $8.69 | $8.69 | 60,900 | — | — |
| 2026-04-07 | $8.50 | $8.50 | 30,700 | — | — |
| 2026-04-06 | $8.46 | $8.46 | 27,800 | — | — |
| 2026-04-02 | $8.51 | $8.51 | 26,000 | — | — |
| 2026-04-01 | $8.48 | $8.48 | 46,000 | — | — |
| 2026-03-31 | $8.41 | $8.41 | 72,400 | — | — |
| 2026-03-30 | $8.24 | $8.24 | 13,500 | — | — |
| 2026-03-27 | $8.32 | $8.32 | 25,200 | — | — |
| 2026-03-26 | $8.68 | $8.68 | 58,900 | — | — |
| 2026-03-25 | $8.53 | $8.53 | 44,800 | — | — |
| 2026-03-24 | $8.37 | $8.37 | 73,100 | — | — |
| 2026-03-23 | $7.86 | $7.86 | 40,000 | — | — |
| 2026-03-20 | $7.86 | $7.86 | 107,400 | — | — |
| 2026-03-19 | $7.29 | $7.29 | 51,500 | — | — |
| 2026-03-18 | $7.60 | $7.60 | 30,100 | — | — |
| 2026-03-17 | $7.43 | $7.43 | 54,000 | — | — |
| 2026-03-16 | $7.66 | $7.66 | 134,400 | — | — |
| 2026-03-13 | $7.14 | $7.14 | 30,800 | — | — |
| 2026-03-12 | $7.15 | $7.15 | 98,800 | — | — |
| 2026-03-11 | $7.56 | $7.56 | 19,957 | — | — |
| 2026-03-10 | $7.84 | $7.84 | 30,671 | — | — |
| 2026-03-09 | $7.56 | $7.56 | 39,743 | — | — |
| 2026-03-06 | $7.42 | $7.42 | 32,464 | — | — |
| 2026-03-05 | $7.57 | $7.57 | 21,207 | — | — |
| 2026-03-04 | $7.63 | $7.63 | 21,500 | — | — |
| 2026-03-03 | $7.39 | $7.39 | 16,850 | — | — |
| 2026-03-02 | $7.57 | $7.57 | 38,086 | — | — |
| 2026-02-27 | $7.39 | $7.39 | 69,693 | — | — |
| 2026-02-26 | $7.52 | $7.52 | 10,271 | — | — |
| 2026-02-25 | $7.62 | $7.62 | 25,314 | — | — |
| 2026-02-24 | $7.64 | $7.64 | 36,100 | — | — |
| 2026-02-23 | $7.71 | $7.71 | 14,543 | — | — |
| 2026-02-20 | $7.95 | $7.95 | 6,250 | — | — |
| 2026-02-19 | $7.98 | $7.98 | 14,064 | — | — |
| 2026-02-18 | $7.99 | $7.99 | 25,436 | — | — |
| 2026-02-17 | $7.80 | $7.80 | 36,314 | — | — |
| 2026-02-13 | $8.12 | $8.12 | 23,800 | — | — |
| 2026-02-12 | $8.34 | $8.34 | 127,357 | — | — |
| 2026-02-11 | $7.49 | $7.49 | 25,464 | — | — |
| 2026-02-10 | $7.59 | $7.59 | 31,986 | — | — |
| 2026-02-09 | $7.64 | $7.64 | 17,029 | — | — |
| 2026-02-06 | $7.57 | $7.57 | 32,450 | — | — |
| 2026-02-05 | $7.28 | $7.28 | 54,350 | — | — |
| 2026-02-04 | $7.64 | $7.64 | 21,471 | — | — |
| 2026-02-03 | $7.76 | $7.76 | 33,014 | — | — |
| 2026-02-02 | $8.23 | $8.23 | 65,379 | — | — |
| 2026-01-30 | $8.33 | $8.33 | 37,486 | — | — |
| 2026-01-29 | $8.54 | $8.54 | 32,714 | — | — |
| 2026-01-28 | $8.65 | $8.65 | 24,443 | — | — |
| 2026-01-27 | $8.61 | $8.61 | 9,286 | — | — |
| 2026-01-26 | $8.85 | $8.85 | 11,764 | — | — |
| 2026-01-23 | $8.81 | $8.81 | 51,314 | — | — |
| 2026-01-22 | $8.64 | $8.64 | 122,457 | — | — |
| 2026-01-21 | $8.36 | $8.36 | 42,864 | — | — |
| 2026-01-20 | $8.76 | $8.76 | 30,964 | — | — |
| 2026-01-16 | $8.96 | $8.96 | 9,493 | — | — |
| 2026-01-15 | $8.96 | $8.96 | 37,221 | — | — |
| 2026-01-14 | $9.04 | $9.04 | 16,064 | — | — |
| 2026-01-13 | $9.18 | $9.18 | 15,714 | — | — |
| 2026-01-12 | $9.34 | $9.34 | 11,250 | — | — |
| 2026-01-09 | $9.52 | $9.52 | 40,343 | — | — |
| 2026-01-08 | $10.14 | $10.14 | 23,093 | — | — |
| 2026-01-07 | $9.87 | $9.87 | 27,357 | — | — |
| 2026-01-06 | $9.73 | $9.73 | 44,150 | — | — |
| 2026-01-05 | $9.46 | $9.46 | 14,957 | — | — |
| 2026-01-02 | $9.41 | $9.41 | 26,950 | — | — |