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
- 2020-12-11 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 | — | — | — | $11.51 | 106,437 |
| 2026-09-03 | — | — | — | $11.53 | 240,978 |
| 2026-09-02 | — | — | — | $11.39 | 247,289 |
| 2026-09-01 | — | — | — | $11.28 | 202,275 |
| 2026-08-31 | — | — | — | $11.13 | 191,731 |
| 2026-08-28 | — | — | — | $12.31 | 360,616 |
| 2026-08-27 | $12.40 | $12.40 | 4,261,600 | $12.23 | 217,016 |
| 2026-08-26 | $12.24 | $12.24 | 5,025,500 | $12.27 | 279,057 |
| 2026-08-25 | $12.50 | $12.50 | 10,699,300 | $11.04 | 512,038 |
| 2026-08-24 | $10.61 | $10.61 | 6,591,400 | $10.94 | 348,781 |
| 2026-08-21 | $11.32 | $11.32 | 4,553,000 | $11.60 | 274,888 |
| 2026-08-20 | $11.57 | $11.57 | 6,181,600 | $11.82 | 279,471 |
| 2026-08-19 | $12.01 | $12.01 | 10,808,500 | $11.58 | 654,323 |
| 2026-08-18 | $11.12 | $11.12 | 8,201,800 | $10.84 | 541,326 |
| 2026-08-17 | $11.20 | $11.20 | 7,849,100 | $11.28 | 417,211 |
| 2026-08-14 | $11.38 | $11.38 | 12,375,100 | $10.90 | 833,886 |
| 2026-08-13 | $10.97 | $10.97 | 20,132,000 | $10.29 | 1,299,448 |
| 2026-08-12 | $10.36 | $10.36 | 14,854,500 | $9.22 | 772,494 |
| 2026-08-11 | $9.76 | $9.76 | 18,371,200 | $9.45 | 765,140 |
| 2026-08-10 | $9.34 | $9.34 | 46,039,100 | $8.78 | 1,555,909 |
| 2026-08-07 | $6.93 | $6.93 | 6,823,500 | $6.66 | 331,940 |
| 2026-08-06 | $6.53 | $6.53 | 8,412,100 | $5.81 | 492,933 |
| 2026-08-05 | $5.92 | $5.92 | 4,625,500 | $6.05 | 187,338 |
| 2026-08-04 | $6.09 | $6.09 | 3,968,400 | $5.93 | 133,662 |
| 2026-08-03 | $5.83 | $5.83 | 3,405,600 | $5.69 | 159,126 |
| 2026-07-31 | $5.71 | $5.71 | 5,011,700 | $5.73 | 290,724 |
| 2026-07-30 | $5.69 | $5.69 | 4,340,200 | $5.58 | 192,239 |
| 2026-07-29 | $5.39 | $5.39 | 6,056,600 | $5.36 | 342,557 |
| 2026-07-28 | $5.29 | $5.29 | 6,082,200 | $5.20 | 378,985 |
| 2026-07-27 | $5.25 | $5.25 | 4,230,200 | $5.41 | 227,541 |
| 2026-07-24 | $5.31 | $5.31 | 6,271,200 | $5.72 | 285,811 |
| 2026-07-23 | $5.67 | $5.67 | 2,892,300 | $5.71 | 177,664 |
| 2026-07-22 | $5.73 | $5.73 | 2,559,200 | $5.92 | 155,613 |
| 2026-07-21 | $5.97 | $5.97 | 5,132,300 | $5.79 | 204,140 |
| 2026-07-20 | $5.80 | $5.80 | 6,370,800 | $6.34 | 294,844 |
| 2026-07-17 | $6.47 | $6.46 | 4,229,400 | — | — |
| 2026-07-16 | $6.16 | $6.16 | 7,547,800 | — | — |
| 2026-07-15 | $6.74 | $6.74 | 3,752,400 | — | — |
| 2026-07-14 | $6.74 | $6.74 | 4,262,300 | — | — |
| 2026-07-13 | $6.52 | $6.52 | 4,059,700 | — | — |
| 2026-07-10 | $6.80 | $6.80 | 7,281,700 | — | — |
| 2026-07-09 | $7.29 | $7.29 | 5,915,700 | — | — |
| 2026-07-08 | $7.10 | $7.10 | 9,395,300 | — | — |
| 2026-07-07 | $7.69 | $7.69 | 8,059,900 | — | — |
| 2026-07-06 | $7.87 | $7.87 | 6,311,100 | — | — |
| 2026-07-02 | $8.11 | $8.11 | 8,448,300 | — | — |
| 2026-07-01 | $7.60 | $7.60 | 7,995,800 | — | — |
| 2026-06-30 | $7.85 | $7.85 | 7,787,100 | — | — |
| 2026-06-29 | $8.12 | $8.12 | 16,241,900 | — | — |
| 2026-06-26 | $7.38 | $7.38 | 15,607,800 | — | — |
| 2026-06-25 | $6.66 | $6.66 | 11,981,800 | — | — |
| 2026-06-24 | $6.03 | $6.03 | 13,405,200 | — | — |
| 2026-06-23 | $5.63 | $5.63 | 5,520,000 | — | — |
| 2026-06-22 | $5.74 | $5.74 | 5,500,900 | — | — |
| 2026-06-18 | $5.53 | $5.53 | 6,803,900 | — | — |
| 2026-06-17 | $5.44 | $5.44 | 5,645,800 | — | — |
| 2026-06-16 | $5.09 | $5.09 | 3,648,500 | — | — |
| 2026-06-15 | $5.26 | $5.26 | 3,696,500 | — | — |
| 2026-06-12 | $5.24 | $5.24 | 2,947,600 | — | — |
| 2026-06-11 | $5.27 | $5.27 | 4,170,900 | — | — |
| 2026-06-10 | $5.09 | $5.09 | 3,750,800 | — | — |
| 2026-06-09 | $5.30 | $5.30 | 5,672,300 | — | — |
| 2026-06-08 | $5.42 | $5.42 | 4,785,000 | — | — |
| 2026-06-05 | $5.62 | $5.62 | 8,927,900 | — | — |
| 2026-06-04 | $6.37 | $6.37 | 11,445,900 | — | — |
| 2026-06-03 | $5.72 | $5.72 | 7,077,600 | — | — |
| 2026-06-02 | $6.13 | $6.13 | 8,065,300 | — | — |
| 2026-06-01 | $6.46 | $6.46 | 9,678,400 | — | — |
| 2026-05-29 | $6.17 | $6.17 | 9,333,400 | — | — |
| 2026-05-28 | $5.73 | $5.73 | 7,675,400 | — | — |
| 2026-05-27 | $5.44 | $5.44 | 6,471,800 | — | — |
| 2026-05-26 | $5.29 | $5.29 | 8,717,600 | — | — |
| 2026-05-22 | $5.20 | $5.20 | 6,466,600 | — | — |
| 2026-05-21 | $5.14 | $5.14 | 13,962,700 | — | — |
| 2026-05-20 | $4.57 | $4.57 | 8,513,100 | — | — |
| 2026-05-19 | $4.05 | $4.05 | 4,600,600 | — | — |
| 2026-05-18 | $4.16 | $4.16 | 11,105,000 | — | — |
| 2026-05-15 | $4.09 | $4.09 | 8,869,900 | — | — |
| 2026-05-14 | $4.40 | $4.40 | 7,372,200 | — | — |
| 2026-05-13 | $4.77 | $4.77 | 5,954,500 | — | — |
| 2026-05-12 | $4.95 | $4.95 | 16,942,400 | — | — |
| 2026-05-11 | $5.25 | $5.25 | 13,448,700 | — | — |
| 2026-05-08 | $5.24 | $5.24 | 10,843,200 | — | — |
| 2026-05-07 | $4.82 | $4.82 | 11,639,900 | — | — |
| 2026-05-06 | $5.04 | $5.04 | 7,702,500 | — | — |
| 2026-05-05 | $4.66 | $4.66 | 13,351,800 | — | — |
| 2026-05-04 | $4.59 | $4.59 | 9,959,200 | — | — |
| 2026-05-01 | $4.43 | $4.43 | 6,735,200 | — | — |
| 2026-04-30 | $4.15 | $4.15 | 5,991,800 | — | — |
| 2026-04-29 | $3.82 | $3.82 | 12,147,100 | — | — |
| 2026-04-28 | $4.16 | $4.16 | 12,845,700 | — | — |
| 2026-04-27 | $4.16 | $4.16 | 11,911,600 | — | — |
| 2026-04-24 | $4.15 | $4.15 | 9,417,300 | — | — |
| 2026-04-23 | $4.05 | $4.05 | 8,164,600 | — | — |
| 2026-04-22 | $4.08 | $4.08 | 5,347,800 | — | — |
| 2026-04-21 | $3.99 | $3.99 | 3,867,400 | — | — |
| 2026-04-20 | $3.91 | $3.91 | 5,225,300 | — | — |
| 2026-04-17 | $4.01 | $4.01 | 4,808,600 | — | — |
| 2026-04-16 | $3.83 | $3.83 | 2,911,900 | — | — |
| 2026-04-15 | $3.86 | $3.86 | 3,012,300 | — | — |
| 2026-04-14 | $3.76 | $3.76 | 3,196,900 | — | — |
| 2026-04-13 | $3.66 | $3.66 | 2,917,100 | — | — |
| 2026-04-10 | $3.54 | $3.54 | 2,409,600 | — | — |
| 2026-04-09 | $3.44 | $3.44 | 2,029,400 | — | — |
| 2026-04-08 | $3.43 | $3.43 | 2,466,200 | — | — |
| 2026-04-07 | $3.30 | $3.30 | 3,962,300 | — | — |
| 2026-04-06 | $3.39 | $3.39 | 3,206,900 | — | — |
| 2026-04-02 | $3.52 | $3.52 | 3,490,400 | — | — |
| 2026-04-01 | $3.51 | $3.51 | 1,665,300 | — | — |
| 2026-03-31 | $3.49 | $3.49 | 2,989,200 | — | — |
| 2026-03-30 | $3.28 | $3.28 | 2,830,700 | — | — |
| 2026-03-27 | $3.27 | $3.27 | 2,369,200 | — | — |
| 2026-03-26 | $3.35 | $3.35 | 1,783,500 | — | — |
| 2026-03-25 | $3.39 | $3.39 | 1,687,200 | — | — |
| 2026-03-24 | $3.31 | $3.31 | 2,055,300 | — | — |
| 2026-03-23 | $3.37 | $3.37 | 2,358,700 | — | — |
| 2026-03-20 | $3.40 | $3.40 | 2,457,100 | — | — |
| 2026-03-19 | $3.53 | $3.53 | 2,407,700 | — | — |
| 2026-03-18 | $3.52 | $3.52 | 1,468,800 | — | — |
| 2026-03-17 | $3.55 | $3.55 | 2,476,200 | — | — |
| 2026-03-16 | $3.56 | $3.56 | 1,939,900 | — | — |
| 2026-03-13 | $3.49 | $3.49 | 2,067,100 | — | — |
| 2026-03-12 | $3.47 | $3.47 | 5,122,900 | — | — |
| 2026-03-11 | $3.65 | $3.65 | 1,560,700 | — | — |
| 2026-03-10 | $3.57 | $3.57 | 2,187,700 | — | — |
| 2026-03-09 | $3.52 | $3.52 | 1,977,900 | — | — |
| 2026-03-06 | $3.45 | $3.45 | 4,271,200 | — | — |
| 2026-03-05 | $3.59 | $3.59 | 2,332,100 | — | — |
| 2026-03-04 | $3.63 | $3.63 | 3,180,100 | — | — |
| 2026-03-03 | $3.71 | $3.71 | 4,605,000 | — | — |
| 2026-03-02 | $3.82 | $3.82 | 5,140,000 | — | — |
| 2026-02-27 | $3.61 | $3.61 | 5,382,600 | — | — |
| 2026-02-26 | $3.59 | $3.59 | 6,569,600 | — | — |
| 2026-02-25 | $3.19 | $3.19 | 6,025,300 | — | — |
| 2026-02-24 | $3.22 | $3.22 | 5,556,500 | — | — |
| 2026-02-23 | $3.03 | $3.03 | 2,576,900 | — | — |
| 2026-02-20 | $3.04 | $3.04 | 4,703,100 | — | — |
| 2026-02-19 | $3.22 | $3.22 | 2,015,100 | — | — |
| 2026-02-18 | $3.13 | $3.13 | 1,662,000 | — | — |
| 2026-02-17 | $3.17 | $3.17 | 2,879,100 | — | — |
| 2026-02-13 | $3.10 | $3.10 | 2,749,900 | — | — |
| 2026-02-12 | $2.94 | $2.94 | 3,808,100 | — | — |
| 2026-02-11 | $3.13 | $3.13 | 3,654,000 | — | — |
| 2026-02-10 | $3.16 | $3.16 | 1,937,600 | — | — |
| 2026-02-09 | $3.22 | $3.22 | 3,267,500 | — | — |
| 2026-02-06 | $3.16 | $3.16 | 5,396,700 | — | — |
| 2026-02-05 | $2.78 | $2.78 | 11,088,200 | — | — |
| 2026-02-04 | $3.27 | $3.27 | 6,577,600 | — | — |
| 2026-02-03 | $3.52 | $3.52 | 4,704,000 | — | — |
| 2026-02-02 | $3.50 | $3.50 | 6,146,200 | — | — |
| 2026-01-30 | $3.62 | $3.62 | 4,313,700 | — | — |
| 2026-01-29 | $3.86 | $3.86 | 2,437,700 | — | — |
| 2026-01-28 | $3.90 | $3.90 | 3,008,400 | — | — |
| 2026-01-27 | $3.99 | $3.99 | 3,223,400 | — | — |
| 2026-01-26 | $4.14 | $4.14 | 4,388,300 | — | — |
| 2026-01-23 | $4.24 | $4.24 | 5,803,000 | — | — |
| 2026-01-22 | $4.64 | $4.64 | 6,992,100 | — | — |
| 2026-01-21 | $4.28 | $4.28 | 3,902,200 | — | — |
| 2026-01-20 | $4.16 | $4.16 | 3,872,400 | — | — |
| 2026-01-16 | $4.12 | $4.12 | 5,389,800 | — | — |
| 2026-01-15 | $4.18 | $4.18 | 5,318,600 | — | — |
| 2026-01-14 | $4.29 | $4.29 | 4,095,200 | — | — |
| 2026-01-13 | $4.27 | $4.27 | 7,036,600 | — | — |
| 2026-01-12 | $4.52 | $4.52 | 5,054,800 | — | — |
| 2026-01-09 | $4.37 | $4.37 | 6,462,800 | — | — |
| 2026-01-08 | $4.11 | $4.11 | 4,806,500 | — | — |
| 2026-01-07 | $4.13 | $4.13 | 5,813,600 | — | — |
| 2026-01-06 | $3.90 | $3.90 | 6,359,100 | — | — |
| 2026-01-05 | $3.43 | $3.43 | 3,731,400 | — | — |
| 2026-01-02 | $3.43 | $3.43 | 4,765,100 | — | — |