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
- 2020-08-21 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 | — | — | — | $13.35 | 32,143 |
| 2026-09-03 | — | — | — | $9.85 | 3,582 |
| 2026-09-02 | — | — | — | $10.05 | 1,483 |
| 2026-09-01 | — | — | — | $10.25 | 1,155 |
| 2026-08-31 | — | — | — | $10.46 | 2,351 |
| 2026-08-28 | — | — | — | $10.54 | 4,591 |
| 2026-08-27 | $10.36 | $10.36 | 25,000 | $10.61 | 1,248 |
| 2026-08-26 | $10.81 | $10.81 | 42,800 | $10.81 | 2,691 |
| 2026-08-25 | $10.61 | $10.61 | 53,300 | $11.13 | 2,195 |
| 2026-08-24 | $11.28 | $11.28 | 56,300 | $11.36 | 1,626 |
| 2026-08-21 | $11.24 | $11.24 | 29,600 | $11.47 | 1,695 |
| 2026-08-20 | $11.17 | $11.17 | 46,700 | $11.53 | 1,540 |
| 2026-08-19 | $11.53 | $11.53 | 36,400 | $11.92 | 1,488 |
| 2026-08-18 | $11.53 | $11.53 | 31,700 | $12.14 | 2,294 |
| 2026-08-17 | $12.12 | $12.12 | 67,000 | $12.51 | 1,490 |
| 2026-08-14 | $12.81 | $12.81 | 31,400 | $12.98 | 1,076 |
| 2026-08-13 | $12.89 | $12.89 | 43,700 | $12.87 | 3,240 |
| 2026-08-12 | $12.73 | $12.73 | 48,000 | $12.49 | 2,975 |
| 2026-08-11 | $12.72 | $12.72 | 51,200 | $12.81 | 5,193 |
| 2026-08-10 | $12.76 | $12.76 | 60,800 | $12.52 | 3,021 |
| 2026-08-07 | $12.59 | $12.59 | 42,500 | $12.71 | 1,494 |
| 2026-08-06 | $12.54 | $12.54 | 61,800 | $12.63 | 4,251 |
| 2026-08-05 | $12.57 | $12.57 | 27,800 | $12.63 | 1,594 |
| 2026-08-04 | $12.59 | $12.59 | 34,300 | $12.82 | 1,778 |
| 2026-08-03 | $12.85 | $12.85 | 50,500 | $12.88 | 1,714 |
| 2026-07-31 | $12.36 | $12.36 | 51,200 | $12.32 | 950 |
| 2026-07-30 | $12.65 | $12.65 | 53,800 | $12.51 | 2,699 |
| 2026-07-29 | $12.67 | $12.67 | 50,100 | $12.74 | 2,195 |
| 2026-07-28 | $12.74 | $12.74 | 46,200 | $13.02 | 1,331 |
| 2026-07-27 | $12.60 | $12.60 | 120,000 | $12.75 | 5,298 |
| 2026-07-24 | $12.95 | $12.95 | 81,000 | $12.80 | 2,398 |
| 2026-07-23 | $12.80 | $12.80 | 85,700 | $13.66 | 2,415 |
| 2026-07-22 | $13.56 | $13.56 | 39,200 | $13.84 | 1,078 |
| 2026-07-21 | $13.81 | $13.81 | 54,500 | $13.91 | 2,372 |
| 2026-07-20 | $13.59 | $13.59 | 121,100 | $13.97 | 1,284 |
| 2026-07-17 | $13.89 | $13.89 | 108,300 | — | — |
| 2026-07-16 | $14.14 | $14.14 | 63,300 | — | — |
| 2026-07-15 | $14.49 | $14.49 | 114,200 | — | — |
| 2026-07-14 | $14.09 | $14.09 | 83,400 | — | — |
| 2026-07-13 | $14.21 | $14.21 | 143,100 | — | — |
| 2026-07-10 | $14.34 | $14.34 | 143,000 | — | — |
| 2026-07-09 | $14.27 | $14.27 | 102,400 | — | — |
| 2026-07-08 | $13.93 | $13.93 | 88,500 | — | — |
| 2026-07-07 | $13.92 | $13.92 | 99,700 | — | — |
| 2026-07-06 | $14.28 | $14.28 | 325,100 | — | — |
| 2026-07-02 | $13.37 | $13.37 | 132,300 | — | — |
| 2026-07-01 | $12.29 | $12.29 | 138,500 | — | — |
| 2026-06-30 | $11.74 | $11.74 | 129,200 | — | — |
| 2026-06-29 | $13.48 | $13.48 | 350,000 | — | — |
| 2026-06-26 | $11.60 | $11.60 | 1,811,700 | — | — |
| 2026-06-25 | $9.91 | $9.91 | 169,500 | — | — |
| 2026-06-24 | $10.29 | $10.29 | 68,400 | — | — |
| 2026-06-23 | $10.17 | $10.17 | 31,000 | — | — |
| 2026-06-22 | $9.97 | $9.97 | 46,700 | — | — |
| 2026-06-18 | $10.13 | $10.13 | 59,500 | — | — |
| 2026-06-17 | $9.80 | $9.80 | 26,900 | — | — |
| 2026-06-16 | $9.89 | $9.89 | 39,900 | — | — |
| 2026-06-15 | $10.21 | $10.21 | 32,900 | — | — |
| 2026-06-12 | $10.31 | $10.31 | 31,700 | — | — |
| 2026-06-11 | $10.29 | $10.29 | 25,100 | — | — |
| 2026-06-10 | $10.24 | $10.24 | 89,800 | — | — |
| 2026-06-09 | $10.16 | $10.16 | 55,100 | — | — |
| 2026-06-08 | $10.00 | $10.00 | 38,400 | — | — |
| 2026-06-05 | $9.81 | $9.81 | 28,600 | — | — |
| 2026-06-04 | $9.94 | $9.94 | 27,700 | — | — |
| 2026-06-03 | $9.60 | $9.60 | 48,400 | — | — |
| 2026-06-02 | $9.88 | $9.88 | 30,100 | — | — |
| 2026-06-01 | $10.34 | $10.34 | 45,800 | — | — |
| 2026-05-29 | $10.14 | $10.14 | 38,700 | — | — |
| 2026-05-28 | $10.31 | $10.31 | 50,600 | — | — |
| 2026-05-27 | $9.91 | $9.91 | 71,500 | — | — |
| 2026-05-26 | $9.85 | $9.85 | 46,000 | — | — |
| 2026-05-22 | $9.60 | $9.60 | 25,600 | — | — |
| 2026-05-21 | $9.66 | $9.66 | 88,300 | — | — |
| 2026-05-20 | $9.11 | $9.11 | 28,100 | — | — |
| 2026-05-19 | $8.67 | $8.67 | 15,100 | — | — |
| 2026-05-18 | $8.96 | $8.96 | 24,500 | — | — |
| 2026-05-15 | $8.71 | $8.71 | 23,800 | — | — |
| 2026-05-14 | $9.18 | $9.18 | 66,600 | — | — |
| 2026-05-13 | $8.72 | $8.72 | 36,000 | — | — |
| 2026-05-12 | $8.93 | $8.93 | 28,800 | — | — |
| 2026-05-11 | $9.28 | $9.28 | 42,500 | — | — |
| 2026-05-08 | $9.37 | $9.37 | 27,800 | — | — |
| 2026-05-07 | $9.61 | $9.61 | 30,800 | — | — |
| 2026-05-06 | $9.55 | $9.55 | 28,000 | — | — |
| 2026-05-05 | $9.71 | $9.71 | 29,100 | — | — |
| 2026-05-04 | $9.36 | $9.36 | 28,200 | — | — |
| 2026-05-01 | $9.60 | $9.60 | 22,100 | — | — |
| 2026-04-30 | $9.41 | $9.41 | 27,000 | — | — |
| 2026-04-29 | $9.33 | $9.33 | 23,100 | — | — |
| 2026-04-28 | $9.61 | $9.61 | 23,500 | — | — |
| 2026-04-27 | $9.47 | $9.47 | 22,300 | — | — |
| 2026-04-24 | $9.52 | $9.52 | 24,400 | — | — |
| 2026-04-23 | $9.66 | $9.66 | 55,300 | — | — |
| 2026-04-22 | $9.27 | $9.27 | 27,400 | — | — |
| 2026-04-21 | $9.27 | $9.27 | 40,400 | — | — |
| 2026-04-20 | $9.62 | $9.62 | 25,000 | — | — |
| 2026-04-17 | $9.63 | $9.63 | 37,500 | — | — |
| 2026-04-16 | $9.34 | $9.34 | 35,900 | — | — |
| 2026-04-15 | $9.31 | $9.31 | 31,800 | — | — |
| 2026-04-14 | $9.50 | $9.50 | 35,000 | — | — |
| 2026-04-13 | $9.24 | $9.24 | 24,000 | — | — |
| 2026-04-10 | $9.57 | $9.57 | 59,500 | — | — |
| 2026-04-09 | $9.63 | $9.63 | 39,700 | — | — |
| 2026-04-08 | $9.40 | $9.40 | 35,700 | — | — |
| 2026-04-07 | $8.81 | $8.81 | 27,600 | — | — |
| 2026-04-06 | $8.90 | $8.90 | 34,600 | — | — |
| 2026-04-02 | $9.03 | $9.03 | 54,200 | — | — |
| 2026-04-01 | $9.14 | $9.14 | 51,100 | — | — |
| 2026-03-31 | $9.34 | $9.34 | 21,500 | — | — |
| 2026-03-30 | $9.11 | $9.11 | 36,000 | — | — |
| 2026-03-27 | $9.11 | $9.11 | 63,100 | — | — |
| 2026-03-26 | $9.04 | $9.04 | 36,600 | — | — |
| 2026-03-25 | $9.03 | $9.03 | 33,100 | — | — |
| 2026-03-24 | $8.86 | $8.86 | 42,800 | — | — |
| 2026-03-23 | $8.50 | $8.50 | 26,800 | — | — |
| 2026-03-20 | $8.08 | $8.08 | 60,500 | — | — |
| 2026-03-19 | $8.12 | $8.12 | 46,800 | — | — |
| 2026-03-18 | $8.12 | $8.12 | 105,100 | — | — |
| 2026-03-17 | $8.20 | $8.20 | 39,400 | — | — |
| 2026-03-16 | $8.20 | $8.20 | 49,500 | — | — |
| 2026-03-13 | $8.00 | $8.00 | 64,100 | — | — |
| 2026-03-12 | $8.56 | $8.56 | 89,400 | — | — |
| 2026-03-11 | $8.65 | $8.65 | 40,300 | — | — |
| 2026-03-10 | $8.81 | $8.81 | 26,300 | — | — |
| 2026-03-09 | $8.85 | $8.85 | 58,300 | — | — |
| 2026-03-06 | $8.85 | $8.85 | 62,700 | — | — |
| 2026-03-05 | $9.02 | $9.02 | 42,700 | — | — |
| 2026-03-04 | $8.96 | $8.96 | 58,000 | — | — |
| 2026-03-03 | $8.83 | $8.83 | 25,800 | — | — |
| 2026-03-02 | $9.00 | $9.00 | 27,800 | — | — |
| 2026-02-27 | $9.10 | $9.10 | 31,500 | — | — |
| 2026-02-26 | $9.25 | $9.25 | 36,900 | — | — |
| 2026-02-25 | $9.39 | $9.39 | 42,400 | — | — |
| 2026-02-24 | $9.08 | $9.08 | 36,600 | — | — |
| 2026-02-23 | $8.95 | $8.95 | 69,900 | — | — |
| 2026-02-20 | $9.39 | $9.39 | 45,900 | — | — |
| 2026-02-19 | $9.03 | $9.03 | 29,200 | — | — |
| 2026-02-18 | $9.05 | $9.05 | 42,600 | — | — |
| 2026-02-17 | $8.68 | $8.68 | 32,300 | — | — |
| 2026-02-13 | $8.68 | $8.68 | 31,800 | — | — |
| 2026-02-12 | $8.48 | $8.48 | 106,900 | — | — |
| 2026-02-11 | $8.63 | $8.63 | 69,400 | — | — |
| 2026-02-10 | $8.92 | $8.92 | 88,100 | — | — |
| 2026-02-09 | $9.29 | $9.29 | 57,400 | — | — |
| 2026-02-06 | $9.21 | $9.21 | 41,100 | — | — |
| 2026-02-05 | $9.01 | $9.01 | 79,700 | — | — |
| 2026-02-04 | $9.57 | $9.57 | 107,000 | — | — |
| 2026-02-03 | $9.41 | $9.41 | 137,400 | — | — |
| 2026-02-02 | $9.21 | $9.21 | 61,800 | — | — |
| 2026-01-30 | $9.06 | $9.06 | 45,200 | — | — |
| 2026-01-29 | $8.78 | $8.78 | 30,600 | — | — |
| 2026-01-28 | $8.58 | $8.58 | 50,000 | — | — |
| 2026-01-27 | $8.65 | $8.65 | 31,400 | — | — |
| 2026-01-26 | $8.60 | $8.60 | 21,800 | — | — |
| 2026-01-23 | $8.46 | $8.46 | 46,600 | — | — |
| 2026-01-22 | $8.77 | $8.77 | 36,200 | — | — |
| 2026-01-21 | $8.60 | $8.60 | 56,500 | — | — |
| 2026-01-20 | $8.64 | $8.64 | 81,400 | — | — |
| 2026-01-16 | $9.51 | $9.51 | 68,300 | — | — |
| 2026-01-15 | $9.93 | $9.93 | 84,700 | — | — |
| 2026-01-14 | $9.64 | $9.64 | 43,900 | — | — |
| 2026-01-13 | $9.39 | $9.39 | 69,400 | — | — |
| 2026-01-12 | $9.41 | $9.41 | 116,300 | — | — |
| 2026-01-09 | $9.00 | $9.00 | 83,800 | — | — |
| 2026-01-08 | $8.64 | $8.64 | 110,400 | — | — |
| 2026-01-07 | $8.25 | $8.25 | 53,500 | — | — |
| 2026-01-06 | $8.37 | $8.37 | 49,100 | — | — |
| 2026-01-05 | $8.18 | $8.18 | 98,300 | — | — |
| 2026-01-02 | $7.92 | $7.92 | 70,800 | — | — |