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
- 2023-02-22 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 | — | — | — | $9.79 | 22,168 |
| 2026-09-03 | — | — | — | $10.26 | 15,385 |
| 2026-09-02 | — | — | — | $9.50 | 38,915 |
| 2026-09-01 | — | — | — | $9.38 | 47,002 |
| 2026-08-31 | — | — | — | $10.05 | 9,264 |
| 2026-08-28 | — | — | — | $11.24 | 75,263 |
| 2026-08-27 | $11.28 | $11.28 | 897,100 | $11.15 | 20,853 |
| 2026-08-26 | $11.22 | $11.22 | 1,096,600 | $11.33 | 14,768 |
| 2026-08-25 | $11.78 | $11.78 | 1,544,300 | $11.42 | 46,127 |
| 2026-08-24 | $11.66 | $11.66 | 1,537,200 | $11.84 | 48,592 |
| 2026-08-21 | $11.42 | $11.42 | 2,429,300 | $11.19 | 87,345 |
| 2026-08-20 | $10.78 | $10.78 | 1,499,100 | $10.38 | 40,438 |
| 2026-08-19 | $10.67 | $10.67 | 1,643,000 | $10.23 | 19,944 |
| 2026-08-18 | $9.58 | $9.58 | 1,009,600 | $9.87 | 32,931 |
| 2026-08-17 | $10.10 | $10.10 | 476,800 | $9.88 | 6,355 |
| 2026-08-14 | $9.85 | $9.85 | 1,031,900 | $9.91 | 24,432 |
| 2026-08-13 | $9.65 | $9.65 | 945,300 | $9.89 | 21,805 |
| 2026-08-12 | $10.10 | $10.10 | 923,400 | $10.14 | 20,286 |
| 2026-08-11 | $9.85 | $9.85 | 804,100 | $10.01 | 42,386 |
| 2026-08-10 | $9.94 | $9.94 | 1,173,900 | $9.59 | 55,503 |
| 2026-08-07 | $9.66 | $9.66 | 1,356,400 | $9.73 | 21,048 |
| 2026-08-06 | $9.06 | $9.06 | 1,120,000 | $9.05 | 25,266 |
| 2026-08-05 | $9.05 | $9.05 | 1,819,500 | $8.74 | 23,850 |
| 2026-08-04 | $8.05 | $8.05 | 611,200 | $8.06 | 15,573 |
| 2026-08-03 | $7.92 | $7.92 | 526,100 | $7.79 | 15,330 |
| 2026-07-31 | $7.92 | $7.92 | 662,000 | $7.84 | 19,712 |
| 2026-07-30 | $8.30 | $8.30 | 689,900 | $8.18 | 24,218 |
| 2026-07-29 | $7.90 | $7.90 | 899,100 | $7.72 | 15,523 |
| 2026-07-28 | $7.82 | $7.82 | 842,100 | $7.82 | 11,712 |
| 2026-07-27 | $8.13 | $8.13 | 930,700 | $8.10 | 19,134 |
| 2026-07-24 | $7.96 | $7.96 | 738,900 | $7.94 | 10,442 |
| 2026-07-23 | $7.94 | $7.94 | 599,600 | $8.03 | 15,997 |
| 2026-07-22 | $8.48 | $8.48 | 719,600 | $8.53 | 21,735 |
| 2026-07-21 | $8.20 | $8.20 | 443,300 | $8.04 | 4,062 |
| 2026-07-20 | $7.76 | $7.76 | 445,700 | $7.76 | 6,022 |
| 2026-07-17 | $7.80 | $7.80 | 403,700 | — | — |
| 2026-07-16 | $7.61 | $7.61 | 576,700 | — | — |
| 2026-07-15 | $8.11 | $8.11 | 233,700 | — | — |
| 2026-07-14 | $8.07 | $8.07 | 406,400 | — | — |
| 2026-07-13 | $7.78 | $7.78 | 417,000 | — | — |
| 2026-07-10 | $8.44 | $8.44 | 535,700 | — | — |
| 2026-07-09 | $8.51 | $8.51 | 192,300 | — | — |
| 2026-07-08 | $8.30 | $8.30 | 656,500 | — | — |
| 2026-07-07 | $8.49 | $8.49 | 341,800 | — | — |
| 2026-07-06 | $8.81 | $8.81 | 408,800 | — | — |
| 2026-07-02 | $8.56 | $8.56 | 531,300 | — | — |
| 2026-07-01 | $8.08 | $8.08 | 549,900 | — | — |
| 2026-06-30 | $7.95 | $7.95 | 386,000 | — | — |
| 2026-06-29 | $7.96 | $7.96 | 564,700 | — | — |
| 2026-06-26 | $8.30 | $8.30 | 575,900 | — | — |
| 2026-06-25 | $8.02 | $8.02 | 639,700 | — | — |
| 2026-06-24 | $7.82 | $7.82 | 1,090,000 | — | — |
| 2026-06-23 | $8.60 | $8.60 | 761,700 | — | — |
| 2026-06-22 | $9.12 | $9.12 | 547,400 | — | — |
| 2026-06-18 | $9.30 | $9.30 | 689,000 | — | — |
| 2026-06-17 | $9.43 | $9.43 | 1,391,400 | — | — |
| 2026-06-16 | $10.12 | $10.12 | 393,800 | — | — |
| 2026-06-15 | $10.06 | $10.06 | 989,300 | — | — |
| 2026-06-12 | $9.36 | $9.36 | 806,800 | — | — |
| 2026-06-11 | $9.33 | $9.33 | 844,600 | — | — |
| 2026-06-10 | $8.56 | $8.56 | 1,430,800 | — | — |
| 2026-06-09 | $9.76 | $9.76 | 762,600 | — | — |
| 2026-06-08 | $10.25 | $10.25 | 720,000 | — | — |
| 2026-06-05 | $10.21 | $10.21 | 1,305,100 | — | — |
| 2026-06-04 | $11.47 | $11.47 | 457,100 | — | — |
| 2026-06-03 | $11.18 | $11.18 | 383,600 | — | — |
| 2026-06-02 | $11.55 | $11.55 | 294,900 | — | — |
| 2026-06-01 | $11.49 | $11.49 | 627,600 | — | — |
| 2026-05-29 | $11.99 | $11.99 | 816,000 | — | — |
| 2026-05-28 | $11.67 | $11.67 | 494,700 | — | — |
| 2026-05-27 | $11.29 | $11.29 | 584,800 | — | — |
| 2026-05-26 | $11.79 | $11.79 | 407,100 | — | — |
| 2026-05-22 | $11.79 | $11.79 | 451,500 | — | — |
| 2026-05-21 | $12.07 | $12.07 | 299,400 | — | — |
| 2026-05-20 | $12.12 | $12.12 | 668,000 | — | — |
| 2026-05-19 | $11.64 | $11.64 | 451,800 | — | — |
| 2026-05-18 | $12.24 | $12.24 | 491,600 | — | — |
| 2026-05-15 | $12.14 | $12.14 | 704,800 | — | — |
| 2026-05-14 | $13.07 | $13.07 | 524,000 | — | — |
| 2026-05-13 | $13.39 | $13.39 | 393,500 | — | — |
| 2026-05-12 | $13.62 | $13.62 | 572,600 | — | — |
| 2026-05-11 | $13.81 | $13.81 | 825,600 | — | — |
| 2026-05-08 | $13.72 | $13.72 | 445,900 | — | — |
| 2026-05-07 | $13.56 | $13.56 | 779,900 | — | — |
| 2026-05-06 | $13.46 | $13.46 | 621,600 | — | — |
| 2026-05-05 | $12.37 | $12.37 | 317,700 | — | — |
| 2026-05-04 | $12.07 | $12.07 | 554,300 | — | — |
| 2026-05-01 | $12.85 | $12.85 | 331,000 | — | — |
| 2026-04-30 | $12.89 | $12.89 | 365,700 | — | — |
| 2026-04-29 | $12.39 | $12.39 | 377,500 | — | — |
| 2026-04-28 | $12.77 | $12.77 | 655,700 | — | — |
| 2026-04-27 | $13.51 | $13.51 | 229,200 | — | — |
| 2026-04-24 | $13.88 | $13.88 | 327,000 | — | — |
| 2026-04-23 | $13.69 | $13.69 | 343,800 | — | — |
| 2026-04-22 | $14.11 | $14.11 | 369,400 | — | — |
| 2026-04-21 | $13.58 | $13.58 | 829,600 | — | — |
| 2026-04-20 | $14.86 | $14.86 | 375,900 | — | — |
| 2026-04-17 | $15.22 | $15.22 | 773,000 | — | — |
| 2026-04-16 | $14.68 | $14.68 | 756,800 | — | — |
| 2026-04-15 | $14.72 | $14.72 | 523,900 | — | — |
| 2026-04-14 | $15.19 | $15.19 | 917,800 | — | — |
| 2026-04-13 | $14.25 | $14.25 | 506,800 | — | — |
| 2026-04-10 | $14.46 | $14.46 | 1,108,000 | — | — |
| 2026-04-09 | $14.55 | $14.55 | 780,100 | — | — |
| 2026-04-08 | $14.22 | $14.22 | 1,231,400 | — | — |
| 2026-04-07 | $13.95 | $13.95 | 1,030,700 | — | — |
| 2026-04-06 | $13.57 | $13.57 | 737,700 | — | — |
| 2026-04-02 | $13.75 | $13.75 | 1,754,200 | — | — |
| 2026-04-01 | $14.58 | $14.58 | 1,506,600 | — | — |
| 2026-03-31 | $13.88 | $13.88 | 1,601,000 | — | — |
| 2026-03-30 | $12.49 | $12.49 | 1,029,900 | — | — |
| 2026-03-27 | $12.50 | $12.50 | 1,900,500 | — | — |
| 2026-03-26 | $11.34 | $11.34 | 1,754,100 | — | — |
| 2026-03-25 | $12.78 | $12.78 | 1,502,400 | — | — |
| 2026-03-24 | $11.73 | $11.73 | 1,216,600 | — | — |
| 2026-03-23 | $11.74 | $11.74 | 2,433,900 | — | — |
| 2026-03-20 | $12.61 | $12.61 | 1,618,800 | — | — |
| 2026-03-19 | $13.89 | $13.89 | 1,783,300 | — | — |
| 2026-03-18 | $15.84 | $15.84 | 1,630,700 | — | — |
| 2026-03-17 | $17.52 | $17.52 | 403,400 | — | — |
| 2026-03-16 | $17.68 | $17.68 | 800,500 | — | — |
| 2026-03-13 | $17.73 | $17.73 | 1,057,700 | — | — |
| 2026-03-12 | $18.49 | $18.49 | 780,300 | — | — |
| 2026-03-11 | $19.64 | $19.64 | 426,700 | — | — |
| 2026-03-10 | $19.80 | $19.80 | 947,100 | — | — |
| 2026-03-09 | $19.18 | $19.18 | 999,700 | — | — |
| 2026-03-06 | $19.33 | $19.33 | 1,125,100 | — | — |
| 2026-03-05 | $18.53 | $18.53 | 582,400 | — | — |
| 2026-03-04 | $19.21 | $19.21 | 769,500 | — | — |
| 2026-03-03 | $18.79 | $18.79 | 2,611,000 | — | — |
| 2026-03-02 | $21.67 | $21.67 | 1,711,000 | — | — |
| 2026-02-27 | $20.87 | $20.87 | 968,800 | — | — |
| 2026-02-26 | $20.13 | $20.13 | 713,300 | — | — |
| 2026-02-25 | $19.61 | $19.61 | 967,600 | — | — |
| 2026-02-24 | $19.80 | $19.80 | 926,700 | — | — |
| 2026-02-23 | $20.65 | $20.65 | 1,295,000 | — | — |
| 2026-02-20 | $19.08 | $19.08 | 1,389,000 | — | — |
| 2026-02-19 | $18.09 | $18.09 | 574,000 | — | — |
| 2026-02-18 | $17.91 | $17.91 | 731,000 | — | — |
| 2026-02-17 | $16.83 | $16.83 | 1,027,000 | — | — |
| 2026-02-13 | $18.48 | $18.48 | 958,000 | — | — |
| 2026-02-12 | $17.34 | $17.34 | 1,504,000 | — | — |
| 2026-02-11 | $19.33 | $19.33 | 1,026,000 | — | — |
| 2026-02-10 | $18.73 | $18.73 | 782,000 | — | — |
| 2026-02-09 | $19.29 | $19.29 | 1,584,000 | — | — |
| 2026-02-06 | $17.91 | $17.91 | 1,322,000 | — | — |
| 2026-02-05 | $16.44 | $16.44 | 1,997,000 | — | — |
| 2026-02-04 | $17.92 | $17.92 | 2,330,000 | — | — |
| 2026-02-03 | $17.91 | $17.91 | 3,062,000 | — | — |
| 2026-02-02 | $15.15 | $15.15 | 3,293,000 | — | — |
| 2026-01-30 | $17.22 | $17.22 | 5,345,000 | — | — |
| 2026-01-29 | $24.84 | $24.84 | 6,095,000 | — | — |
| 2026-01-28 | $24.62 | $24.62 | 2,693,000 | — | — |
| 2026-01-27 | $22.08 | $22.08 | 1,314,000 | — | — |
| 2026-01-26 | $20.58 | $20.58 | 1,789,000 | — | — |
| 2026-01-23 | $19.73 | $19.73 | 980,000 | — | — |
| 2026-01-22 | $18.97 | $18.97 | 1,333,000 | — | — |
| 2026-01-21 | $18.00 | $18.00 | 2,676,000 | — | — |
| 2026-01-20 | $17.23 | $17.23 | 1,286,000 | — | — |
| 2026-01-16 | $15.51 | $15.51 | 989,000 | — | — |
| 2026-01-15 | $15.79 | $15.79 | 539,000 | — | — |
| 2026-01-14 | $16.06 | $16.06 | 1,094,000 | — | — |
| 2026-01-13 | $15.58 | $15.58 | 1,204,000 | — | — |
| 2026-01-12 | $15.66 | $15.66 | 1,313,000 | — | — |
| 2026-01-09 | $14.85 | $14.85 | 1,367,000 | — | — |
| 2026-01-08 | $14.54 | $14.54 | 521,000 | — | — |
| 2026-01-07 | $14.31 | $14.31 | 553,000 | — | — |
| 2026-01-06 | $14.73 | $14.73 | 1,023,000 | — | — |
| 2026-01-05 | $14.28 | $14.28 | 975,000 | — | — |
| 2026-01-02 | $13.26 | $13.26 | 755,000 | — | — |