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
- 2020-09-30 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 | — | — | — | $8.77 | 1,142,893 |
| 2026-09-03 | — | — | — | $10.12 | 661,352 |
| 2026-09-02 | — | — | — | $9.77 | 439,394 |
| 2026-09-01 | — | — | — | $10.10 | 332,617 |
| 2026-08-31 | — | — | — | $10.00 | 388,691 |
| 2026-08-28 | — | — | — | $10.15 | 327,138 |
| 2026-08-27 | $10.17 | $10.17 | 5,506,000 | $9.71 | 452,455 |
| 2026-08-26 | $9.44 | $9.44 | 3,093,500 | $9.06 | 220,237 |
| 2026-08-25 | $9.44 | $9.44 | 2,796,300 | $9.54 | 241,319 |
| 2026-08-24 | $9.76 | $9.76 | 3,826,700 | $9.56 | 318,098 |
| 2026-08-21 | $9.58 | $9.58 | 3,573,100 | $9.41 | 391,459 |
| 2026-08-20 | $9.50 | $9.50 | 3,582,600 | $9.47 | 364,162 |
| 2026-08-19 | $9.57 | $9.57 | 3,011,300 | $9.33 | 232,258 |
| 2026-08-18 | $9.16 | $9.16 | 3,578,900 | $9.04 | 306,747 |
| 2026-08-17 | $8.83 | $8.83 | 3,766,300 | $8.96 | 387,974 |
| 2026-08-14 | $9.14 | $9.14 | 6,039,000 | $9.83 | 582,484 |
| 2026-08-13 | $9.87 | $9.87 | 7,166,400 | $9.00 | 526,008 |
| 2026-08-12 | $8.99 | $8.99 | 3,109,400 | $9.12 | 209,319 |
| 2026-08-11 | $9.25 | $9.25 | 4,047,900 | $9.18 | 432,741 |
| 2026-08-10 | $9.23 | $9.23 | 4,345,700 | $8.86 | 275,163 |
| 2026-08-07 | $9.26 | $9.26 | 6,053,000 | $9.10 | 529,685 |
| 2026-08-06 | $8.68 | $8.68 | 3,888,900 | $8.50 | 261,336 |
| 2026-08-05 | $8.88 | $8.88 | 4,041,400 | $8.86 | 343,107 |
| 2026-08-04 | $8.76 | $8.76 | 3,454,100 | $8.30 | 266,412 |
| 2026-08-03 | $8.53 | $8.53 | 4,969,300 | $8.59 | 408,557 |
| 2026-07-31 | $8.32 | $8.32 | 5,703,300 | $7.87 | 524,245 |
| 2026-07-30 | $7.95 | $7.95 | 7,690,300 | $8.13 | 636,762 |
| 2026-07-29 | $8.51 | $8.51 | 5,785,400 | $8.16 | 469,043 |
| 2026-07-28 | $8.19 | $8.19 | 9,439,000 | $7.86 | 745,221 |
| 2026-07-27 | $7.75 | $7.75 | 9,156,600 | $7.15 | 676,664 |
| 2026-07-24 | $6.86 | $6.86 | 4,714,400 | $6.70 | 431,091 |
| 2026-07-23 | $6.57 | $6.57 | 4,468,400 | $6.97 | 425,187 |
| 2026-07-22 | $6.88 | $6.88 | 5,780,800 | $7.30 | 369,319 |
| 2026-07-21 | $7.39 | $7.39 | 7,065,700 | $7.36 | 568,685 |
| 2026-07-20 | $7.60 | $7.60 | 3,565,900 | $7.44 | 284,585 |
| 2026-07-17 | $7.69 | $7.69 | 5,729,000 | — | — |
| 2026-07-16 | $7.64 | $7.64 | 3,172,200 | — | — |
| 2026-07-15 | $7.54 | $7.54 | 3,947,600 | — | — |
| 2026-07-14 | $7.46 | $7.46 | 5,537,000 | — | — |
| 2026-07-13 | $7.69 | $7.69 | 6,003,600 | — | — |
| 2026-07-10 | $7.33 | $7.33 | 4,669,700 | — | — |
| 2026-07-09 | $7.37 | $7.37 | 4,391,500 | — | — |
| 2026-07-08 | $7.08 | $7.08 | 6,127,900 | — | — |
| 2026-07-07 | $7.49 | $7.49 | 7,584,600 | — | — |
| 2026-07-06 | $7.21 | $7.21 | 4,704,900 | — | — |
| 2026-07-02 | $7.34 | $7.34 | 3,834,400 | — | — |
| 2026-07-01 | $7.31 | $7.31 | 6,012,400 | — | — |
| 2026-06-30 | $7.00 | $7.00 | 5,216,300 | — | — |
| 2026-06-29 | $7.00 | $7.00 | 6,030,600 | — | — |
| 2026-06-26 | $6.97 | $6.97 | 11,330,500 | — | — |
| 2026-06-25 | $6.39 | $6.39 | 5,375,200 | — | — |
| 2026-06-24 | $6.65 | $6.65 | 3,457,000 | — | — |
| 2026-06-23 | $6.67 | $6.67 | 5,610,000 | — | — |
| 2026-06-22 | $6.75 | $6.75 | 6,998,900 | — | — |
| 2026-06-18 | $6.92 | $6.92 | 6,754,300 | — | — |
| 2026-06-17 | $7.10 | $7.10 | 4,702,900 | — | — |
| 2026-06-16 | $7.37 | $7.37 | 3,821,500 | — | — |
| 2026-06-15 | $7.43 | $7.43 | 4,298,500 | — | — |
| 2026-06-12 | $7.39 | $7.39 | 5,593,000 | — | — |
| 2026-06-11 | $7.46 | $7.46 | 6,333,700 | — | — |
| 2026-06-10 | $7.58 | $7.58 | 4,029,800 | — | — |
| 2026-06-09 | $7.54 | $7.54 | 6,026,500 | — | — |
| 2026-06-08 | $7.82 | $7.82 | 3,929,100 | — | — |
| 2026-06-05 | $7.84 | $7.84 | 5,651,000 | — | — |
| 2026-06-04 | $8.07 | $8.07 | 4,729,700 | — | — |
| 2026-06-03 | $7.97 | $7.97 | 6,391,100 | — | — |
| 2026-06-02 | $8.68 | $8.68 | 8,242,000 | — | — |
| 2026-06-01 | $9.07 | $9.07 | 17,051,300 | — | — |
| 2026-05-29 | $7.70 | $7.70 | 19,011,200 | — | — |
| 2026-05-28 | $6.66 | $6.66 | 10,976,600 | — | — |
| 2026-05-27 | $6.41 | $6.41 | 5,565,200 | — | — |
| 2026-05-26 | $6.58 | $6.58 | 5,138,700 | — | — |
| 2026-05-22 | $6.62 | $6.62 | 4,306,100 | — | — |
| 2026-05-21 | $6.36 | $6.36 | 4,340,800 | — | — |
| 2026-05-20 | $6.64 | $6.64 | 4,325,800 | — | — |
| 2026-05-19 | $6.63 | $6.63 | 7,064,600 | — | — |
| 2026-05-18 | $6.56 | $6.56 | 6,724,200 | — | — |
| 2026-05-15 | $6.20 | $6.20 | 5,669,700 | — | — |
| 2026-05-14 | $5.81 | $5.81 | 3,683,300 | — | — |
| 2026-05-13 | $5.71 | $5.71 | 4,512,800 | — | — |
| 2026-05-12 | $6.01 | $6.01 | 5,497,600 | — | — |
| 2026-05-11 | $6.34 | $6.34 | 7,933,900 | — | — |
| 2026-05-08 | $6.63 | $6.63 | 7,506,000 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 5,029,800 | — | — |
| 2026-05-06 | $6.83 | $6.83 | 7,913,400 | — | — |
| 2026-05-05 | $7.35 | $7.35 | 8,377,100 | — | — |
| 2026-05-04 | $7.22 | $7.22 | 11,660,700 | — | — |
| 2026-05-01 | $6.99 | $6.99 | 12,034,100 | — | — |
| 2026-04-30 | $6.32 | $6.32 | 3,690,200 | — | — |
| 2026-04-29 | $6.40 | $6.40 | 3,734,200 | — | — |
| 2026-04-28 | $6.33 | $6.33 | 4,851,700 | — | — |
| 2026-04-27 | $6.24 | $6.24 | 4,360,400 | — | — |
| 2026-04-24 | $6.39 | $6.39 | 7,049,200 | — | — |
| 2026-04-23 | $6.10 | $6.10 | 7,212,700 | — | — |
| 2026-04-22 | $6.41 | $6.41 | 4,466,500 | — | — |
| 2026-04-21 | $6.36 | $6.36 | 10,911,900 | — | — |
| 2026-04-20 | $6.29 | $6.29 | 10,740,700 | — | — |
| 2026-04-17 | $5.84 | $5.84 | 5,715,100 | — | — |
| 2026-04-16 | $5.85 | $5.85 | 6,462,800 | — | — |
| 2026-04-15 | $6.08 | $6.08 | 11,376,400 | — | — |
| 2026-04-14 | $5.49 | $5.49 | 7,809,300 | — | — |
| 2026-04-13 | $5.80 | $5.80 | 7,219,300 | — | — |
| 2026-04-10 | $5.46 | $5.46 | 7,452,800 | — | — |
| 2026-04-09 | $5.73 | $5.73 | 12,396,600 | — | — |
| 2026-04-08 | $6.05 | $6.05 | 9,465,700 | — | — |
| 2026-04-07 | $6.20 | $6.20 | 4,332,000 | — | — |
| 2026-04-06 | $6.23 | $6.23 | 4,952,600 | — | — |
| 2026-04-02 | $6.37 | $6.37 | 3,572,900 | — | — |
| 2026-04-01 | $6.33 | $6.33 | 6,642,500 | — | — |
| 2026-03-31 | $6.40 | $6.40 | 5,719,300 | — | — |
| 2026-03-30 | $6.21 | $6.21 | 5,371,800 | — | — |
| 2026-03-27 | $6.17 | $6.17 | 5,924,700 | — | — |
| 2026-03-26 | $6.18 | $6.18 | 5,853,500 | — | — |
| 2026-03-25 | $6.05 | $6.05 | 6,768,000 | — | — |
| 2026-03-24 | $6.24 | $6.24 | 5,358,400 | — | — |
| 2026-03-23 | $6.61 | $6.61 | 4,986,600 | — | — |
| 2026-03-20 | $6.65 | $6.65 | 8,301,300 | — | — |
| 2026-03-19 | $6.68 | $6.68 | 3,595,600 | — | — |
| 2026-03-18 | $6.71 | $6.71 | 4,008,300 | — | — |
| 2026-03-17 | $6.85 | $6.85 | 4,178,900 | — | — |
| 2026-03-16 | $6.79 | $6.79 | 4,607,600 | — | — |
| 2026-03-13 | $7.01 | $7.01 | 5,336,100 | — | — |
| 2026-03-12 | $6.85 | $6.85 | 4,843,500 | — | — |
| 2026-03-11 | $7.05 | $7.05 | 6,294,700 | — | — |
| 2026-03-10 | $7.35 | $7.35 | 5,159,000 | — | — |
| 2026-03-09 | $7.90 | $7.90 | 4,280,900 | — | — |
| 2026-03-06 | $7.96 | $7.96 | 4,447,500 | — | — |
| 2026-03-05 | $7.91 | $7.91 | 6,200,800 | — | — |
| 2026-03-04 | $7.75 | $7.75 | 6,715,300 | — | — |
| 2026-03-03 | $7.44 | $7.44 | 11,799,700 | — | — |
| 2026-03-02 | $7.30 | $7.30 | 9,962,300 | — | — |
| 2026-02-27 | $7.10 | $7.10 | 6,953,000 | — | — |
| 2026-02-26 | $7.35 | $7.35 | 6,079,200 | — | — |
| 2026-02-25 | $7.16 | $7.16 | 6,314,100 | — | — |
| 2026-02-24 | $7.02 | $7.02 | 6,884,000 | — | — |
| 2026-02-23 | $6.58 | $6.58 | 10,545,800 | — | — |
| 2026-02-20 | $7.26 | $7.26 | 5,795,200 | — | — |
| 2026-02-19 | $7.45 | $7.45 | 4,190,000 | — | — |
| 2026-02-18 | $7.61 | $7.61 | 4,570,000 | — | — |
| 2026-02-17 | $7.36 | $7.36 | 7,797,700 | — | — |
| 2026-02-13 | $7.56 | $7.56 | 5,481,000 | — | — |
| 2026-02-12 | $7.53 | $7.53 | 6,267,600 | — | — |
| 2026-02-11 | $7.49 | $7.49 | 9,157,500 | — | — |
| 2026-02-10 | $8.22 | $8.22 | 12,504,800 | — | — |
| 2026-02-09 | $8.22 | $8.22 | 6,516,900 | — | — |
| 2026-02-06 | $8.76 | $8.76 | 5,048,300 | — | — |
| 2026-02-05 | $8.46 | $8.46 | 6,352,200 | — | — |
| 2026-02-04 | $9.10 | $9.10 | 6,285,900 | — | — |
| 2026-02-03 | $9.25 | $9.25 | 7,269,000 | — | — |
| 2026-02-02 | $9.91 | $9.91 | 4,168,000 | — | — |
| 2026-01-30 | $10.25 | $10.25 | 3,978,400 | — | — |
| 2026-01-29 | $10.41 | $10.41 | 5,121,400 | — | — |
| 2026-01-28 | $11.11 | $11.11 | 2,572,200 | — | — |
| 2026-01-27 | $11.15 | $11.15 | 2,874,900 | — | — |
| 2026-01-26 | $11.51 | $11.51 | 3,506,400 | — | — |
| 2026-01-23 | $11.14 | $11.14 | 2,940,400 | — | — |
| 2026-01-22 | $11.16 | $11.16 | 3,514,300 | — | — |
| 2026-01-21 | $10.68 | $10.68 | 2,910,100 | — | — |
| 2026-01-20 | $10.75 | $10.75 | 4,152,200 | — | — |
| 2026-01-16 | $10.93 | $10.93 | 7,428,900 | — | — |
| 2026-01-15 | $11.51 | $11.51 | 5,418,600 | — | — |
| 2026-01-14 | $11.42 | $11.42 | 6,145,000 | — | — |
| 2026-01-13 | $11.91 | $11.91 | 6,736,100 | — | — |
| 2026-01-12 | $12.96 | $12.96 | 1,926,900 | — | — |
| 2026-01-09 | $12.96 | $12.96 | 2,507,800 | — | — |
| 2026-01-08 | $13.27 | $13.27 | 2,382,900 | — | — |
| 2026-01-07 | $13.54 | $13.54 | 2,381,100 | — | — |
| 2026-01-06 | $13.09 | $13.09 | 3,185,200 | — | — |
| 2026-01-05 | $12.88 | $12.88 | 4,102,200 | — | — |
| 2026-01-02 | $12.96 | $12.96 | 3,442,900 | — | — |