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
- 2021-06-23 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 | — | — | — | $8.68 | 267,469 |
| 2026-09-03 | — | — | — | $8.62 | 541,348 |
| 2026-09-02 | — | — | — | $8.52 | 484,613 |
| 2026-09-01 | — | — | — | $8.50 | 239,268 |
| 2026-08-31 | — | — | — | $8.76 | 206,688 |
| 2026-08-28 | — | — | — | $8.71 | 506,075 |
| 2026-08-27 | $8.77 | $9.20 | 5,582,200 | $8.77 | 410,268 |
| 2026-08-26 | $8.82 | $9.25 | 7,258,900 | $8.85 | 471,569 |
| 2026-08-25 | $8.76 | $9.19 | 16,997,100 | $8.49 | 576,483 |
| 2026-08-24 | $8.43 | $8.85 | 5,926,300 | $8.69 | 538,969 |
| 2026-08-21 | $8.77 | $9.20 | 8,939,500 | $8.66 | 725,295 |
| 2026-08-20 | $8.62 | $9.04 | 14,052,600 | $8.68 | 881,634 |
| 2026-08-19 | $8.70 | $9.13 | 13,850,400 | $8.27 | 1,330,473 |
| 2026-08-18 | $8.80 | $9.23 | 5,405,100 | $8.83 | 424,857 |
| 2026-08-17 | $8.84 | $9.28 | 4,891,700 | $8.86 | 272,255 |
| 2026-08-14 | $8.81 | $9.24 | 4,863,200 | $8.83 | 314,122 |
| 2026-08-13 | $8.87 | $9.31 | 6,479,100 | $9.18 | 542,469 |
| 2026-08-12 | $9.27 | $9.73 | 5,764,700 | $9.32 | 683,088 |
| 2026-08-11 | $9.35 | $9.81 | 5,537,000 | $9.60 | 378,750 |
| 2026-08-10 | $9.70 | $10.18 | 8,492,700 | $9.49 | 884,019 |
| 2026-08-07 | $9.63 | $10.10 | 6,123,300 | $9.63 | 511,297 |
| 2026-08-06 | $9.53 | $10.00 | 2,920,000 | $9.62 | 175,441 |
| 2026-08-05 | $9.55 | $10.02 | 6,462,200 | $9.74 | 426,374 |
| 2026-08-04 | $9.65 | $10.13 | 6,313,100 | $9.74 | 442,134 |
| 2026-08-03 | $9.72 | $10.20 | 4,781,400 | $9.51 | 392,802 |
| 2026-07-31 | $9.49 | $9.96 | 6,348,800 | $9.53 | 543,602 |
| 2026-07-30 | $9.56 | $10.03 | 6,996,800 | $9.63 | 515,355 |
| 2026-07-29 | $9.64 | $10.12 | 7,586,300 | $9.34 | 519,534 |
| 2026-07-28 | $9.29 | $9.75 | 11,246,600 | $9.28 | 766,876 |
| 2026-07-27 | $9.31 | $9.77 | 6,215,900 | $9.19 | 696,826 |
| 2026-07-24 | $9.21 | $9.66 | 4,292,800 | $9.05 | 421,432 |
| 2026-07-23 | $9.07 | $9.52 | 3,946,800 | $9.16 | 320,779 |
| 2026-07-22 | $9.09 | $9.54 | 3,998,100 | $9.13 | 246,807 |
| 2026-07-21 | $9.05 | $9.50 | 6,819,600 | $9.23 | 368,817 |
| 2026-07-20 | $9.25 | $9.71 | 7,630,900 | $9.27 | 397,726 |
| 2026-07-17 | $9.14 | $9.59 | 6,562,300 | — | — |
| 2026-07-16 | $9.34 | $9.80 | 8,914,200 | — | — |
| 2026-07-15 | $9.20 | $9.65 | 12,411,800 | — | — |
| 2026-07-14 | $8.64 | $9.07 | 5,760,500 | — | — |
| 2026-07-13 | $8.57 | $8.99 | 5,648,400 | — | — |
| 2026-07-10 | $8.57 | $8.99 | 5,204,200 | — | — |
| 2026-07-09 | $8.58 | $9.00 | 3,483,700 | — | — |
| 2026-07-08 | $8.58 | $9.00 | 8,405,200 | — | — |
| 2026-07-07 | $8.35 | $8.76 | 3,903,200 | — | — |
| 2026-07-06 | $8.67 | $9.01 | 4,547,400 | — | — |
| 2026-07-02 | $8.43 | $8.76 | 11,347,200 | — | — |
| 2026-07-01 | $8.46 | $8.79 | 5,662,100 | — | — |
| 2026-06-30 | $8.12 | $8.44 | 6,479,000 | — | — |
| 2026-06-29 | $8.08 | $8.40 | 10,191,000 | — | — |
| 2026-06-26 | $7.72 | $8.02 | 4,569,300 | — | — |
| 2026-06-25 | $7.54 | $7.84 | 4,519,500 | — | — |
| 2026-06-24 | $7.81 | $8.12 | 7,898,800 | — | — |
| 2026-06-23 | $7.64 | $7.94 | 4,405,900 | — | — |
| 2026-06-22 | $7.89 | $8.20 | 6,525,300 | — | — |
| 2026-06-18 | $7.80 | $8.11 | 10,578,200 | — | — |
| 2026-06-17 | $8.00 | $8.31 | 8,031,000 | — | — |
| 2026-06-16 | $8.03 | $8.34 | 5,535,900 | — | — |
| 2026-06-15 | $8.41 | $8.74 | 3,796,700 | — | — |
| 2026-06-12 | $8.44 | $8.77 | 4,248,800 | — | — |
| 2026-06-11 | $8.47 | $8.80 | 9,835,600 | — | — |
| 2026-06-10 | $8.34 | $8.67 | 7,989,500 | — | — |
| 2026-06-09 | $8.27 | $8.59 | 7,970,800 | — | — |
| 2026-06-08 | $8.35 | $8.68 | 5,994,000 | — | — |
| 2026-06-05 | $8.59 | $8.93 | 7,772,000 | — | — |
| 2026-06-04 | $8.87 | $9.22 | 9,105,100 | — | — |
| 2026-06-03 | $9.09 | $9.45 | 5,920,100 | — | — |
| 2026-06-02 | $9.51 | $9.88 | 10,232,100 | — | — |
| 2026-06-01 | $9.02 | $9.37 | 6,726,300 | — | — |
| 2026-05-29 | $8.82 | $9.17 | 96,304,500 | — | — |
| 2026-05-28 | $8.85 | $9.20 | 22,027,000 | — | — |
| 2026-05-27 | $8.61 | $8.95 | 10,542,900 | — | — |
| 2026-05-26 | $8.62 | $8.96 | 16,883,200 | — | — |
| 2026-05-22 | $8.36 | $8.69 | 12,657,200 | — | — |
| 2026-05-21 | $8.82 | $9.17 | 11,290,600 | — | — |
| 2026-05-20 | $8.46 | $8.79 | 9,169,600 | — | — |
| 2026-05-19 | $8.44 | $8.77 | 7,578,600 | — | — |
| 2026-05-18 | $8.57 | $8.91 | 5,968,700 | — | — |
| 2026-05-15 | $8.66 | $9.00 | 4,978,200 | — | — |
| 2026-05-14 | $8.96 | $9.31 | 6,019,400 | — | — |
| 2026-05-13 | $9.27 | $9.63 | 13,336,900 | — | — |
| 2026-05-12 | $8.79 | $9.13 | 6,389,300 | — | — |
| 2026-05-11 | $8.79 | $9.13 | 6,915,400 | — | — |
| 2026-05-08 | $8.81 | $9.15 | 7,610,200 | — | — |
| 2026-05-07 | $8.92 | $9.27 | 5,469,400 | — | — |
| 2026-05-06 | $9.08 | $9.44 | 8,548,200 | — | — |
| 2026-05-05 | $8.88 | $9.23 | 5,771,000 | — | — |
| 2026-05-04 | $8.62 | $8.96 | 3,801,600 | — | — |
| 2026-05-01 | $8.61 | $8.95 | 2,564,800 | — | — |
| 2026-04-30 | $8.65 | $8.99 | 6,200,600 | — | — |
| 2026-04-29 | $8.32 | $8.65 | 4,045,400 | — | — |
| 2026-04-28 | $8.65 | $8.99 | 5,691,800 | — | — |
| 2026-04-27 | $8.61 | $8.95 | 4,363,700 | — | — |
| 2026-04-24 | $8.66 | $9.00 | 3,583,700 | — | — |
| 2026-04-23 | $8.50 | $8.83 | 4,889,700 | — | — |
| 2026-04-22 | $8.73 | $9.07 | 4,341,500 | — | — |
| 2026-04-21 | $8.83 | $9.18 | 5,805,800 | — | — |
| 2026-04-20 | $8.89 | $9.24 | 7,890,700 | — | — |
| 2026-04-17 | $8.88 | $9.23 | 6,045,900 | — | — |
| 2026-04-16 | $8.81 | $9.15 | 7,195,200 | — | — |
| 2026-04-15 | $8.60 | $8.94 | 9,833,300 | — | — |
| 2026-04-14 | $8.39 | $8.72 | 5,024,700 | — | — |
| 2026-04-13 | $8.42 | $8.75 | 4,969,800 | — | — |
| 2026-04-10 | $8.27 | $8.59 | 5,485,300 | — | — |
| 2026-04-09 | $8.20 | $8.52 | 3,041,200 | — | — |
| 2026-04-08 | $8.34 | $8.67 | 4,088,600 | — | — |
| 2026-04-07 | $8.19 | $8.42 | 2,840,100 | — | — |
| 2026-04-06 | $8.28 | $8.52 | 4,160,700 | — | — |
| 2026-04-02 | $8.21 | $8.44 | 3,956,900 | — | — |
| 2026-04-01 | $8.25 | $8.48 | 7,620,200 | — | — |
| 2026-03-31 | $8.30 | $8.54 | 4,506,600 | — | — |
| 2026-03-30 | $8.09 | $8.32 | 4,221,500 | — | — |
| 2026-03-27 | $8.07 | $8.30 | 7,105,800 | — | — |
| 2026-03-26 | $8.14 | $8.37 | 6,335,600 | — | — |
| 2026-03-25 | $8.35 | $8.59 | 3,584,500 | — | — |
| 2026-03-24 | $8.21 | $8.44 | 5,111,800 | — | — |
| 2026-03-23 | $8.30 | $8.54 | 6,292,200 | — | — |
| 2026-03-20 | $8.30 | $8.54 | 11,599,000 | — | — |
| 2026-03-19 | $8.33 | $8.57 | 9,588,100 | — | — |
| 2026-03-18 | $8.16 | $8.39 | 14,085,700 | — | — |
| 2026-03-17 | $8.73 | $8.98 | 9,205,600 | — | — |
| 2026-03-16 | $8.81 | $9.06 | 5,814,200 | — | — |
| 2026-03-13 | $8.78 | $9.03 | 9,662,800 | — | — |
| 2026-03-12 | $8.98 | $9.24 | 10,673,700 | — | — |
| 2026-03-11 | $9.13 | $9.39 | 10,595,500 | — | — |
| 2026-03-10 | $9.27 | $9.53 | 18,487,800 | — | — |
| 2026-03-09 | $9.09 | $9.35 | 7,497,900 | — | — |
| 2026-03-06 | $8.97 | $9.23 | 5,172,300 | — | — |
| 2026-03-05 | $8.94 | $9.19 | 5,218,900 | — | — |
| 2026-03-04 | $9.11 | $9.37 | 4,508,200 | — | — |
| 2026-03-03 | $9.03 | $9.29 | 6,769,600 | — | — |
| 2026-03-02 | $9.32 | $9.59 | 4,026,000 | — | — |
| 2026-02-27 | $9.38 | $9.65 | 3,876,500 | — | — |
| 2026-02-26 | $9.53 | $9.80 | 6,358,500 | — | — |
| 2026-02-25 | $9.59 | $9.86 | 9,409,100 | — | — |
| 2026-02-24 | $9.61 | $9.88 | 7,053,100 | — | — |
| 2026-02-23 | $9.45 | $9.72 | 5,193,900 | — | — |
| 2026-02-20 | $9.61 | $9.88 | 9,441,700 | — | — |
| 2026-02-19 | $9.56 | $9.83 | 7,265,200 | — | — |
| 2026-02-18 | $9.61 | $9.88 | 4,961,700 | — | — |
| 2026-02-17 | $9.55 | $9.82 | 5,923,800 | — | — |
| 2026-02-13 | $9.48 | $9.75 | 9,260,700 | — | — |
| 2026-02-12 | $9.53 | $9.80 | 6,994,100 | — | — |
| 2026-02-11 | $9.87 | $10.15 | 7,071,200 | — | — |
| 2026-02-10 | $10.00 | $10.28 | 5,037,600 | — | — |
| 2026-02-09 | $9.92 | $10.20 | 5,102,300 | — | — |
| 2026-02-06 | $9.92 | $10.20 | 4,581,800 | — | — |
| 2026-02-05 | $9.68 | $9.96 | 7,641,200 | — | — |
| 2026-02-04 | $9.80 | $10.08 | 5,413,900 | — | — |
| 2026-02-03 | $9.98 | $10.26 | 8,153,000 | — | — |
| 2026-02-02 | $10.14 | $10.43 | 6,580,800 | — | — |
| 2026-01-30 | $9.90 | $10.18 | 4,305,100 | — | — |
| 2026-01-29 | $10.15 | $10.44 | 7,161,500 | — | — |
| 2026-01-28 | $10.02 | $10.31 | 6,493,300 | — | — |
| 2026-01-27 | $9.93 | $10.21 | 9,385,300 | — | — |
| 2026-01-26 | $9.96 | $10.24 | 6,336,400 | — | — |
| 2026-01-23 | $9.81 | $10.09 | 7,257,600 | — | — |
| 2026-01-22 | $9.97 | $10.25 | 7,394,400 | — | — |
| 2026-01-21 | $9.85 | $10.13 | 9,329,200 | — | — |
| 2026-01-20 | $9.88 | $10.16 | 10,865,000 | — | — |
| 2026-01-16 | $9.86 | $10.14 | 10,658,300 | — | — |
| 2026-01-15 | $9.80 | $10.08 | 15,009,000 | — | — |
| 2026-01-14 | $9.88 | $10.16 | 44,443,300 | — | — |
| 2026-01-13 | $10.09 | $10.38 | 15,237,900 | — | — |
| 2026-01-12 | $10.32 | $10.61 | 10,609,400 | — | — |
| 2026-01-09 | $10.47 | $10.77 | 23,004,400 | — | — |
| 2026-01-08 | $10.57 | $10.87 | 13,265,000 | — | — |
| 2026-01-07 | $10.72 | $11.03 | 15,731,800 | — | — |
| 2026-01-06 | $11.60 | $11.93 | 10,961,200 | — | — |
| 2026-01-05 | $11.52 | $11.85 | 7,722,400 | — | — |
| 2026-01-02 | $11.25 | $11.57 | 8,590,000 | — | — |