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
- 2021-04-28 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 | — | — | — | $13.55 | 155,839 |
| 2026-09-03 | — | — | — | $13.32 | 87,200 |
| 2026-09-02 | — | — | — | $13.44 | 102,411 |
| 2026-09-01 | — | — | — | $13.33 | 113,573 |
| 2026-08-31 | — | — | — | $13.35 | 234,383 |
| 2026-08-28 | — | — | — | $13.90 | 150,731 |
| 2026-08-27 | $13.82 | $13.82 | 3,716,900 | $13.80 | 236,530 |
| 2026-08-26 | $13.62 | $13.62 | 2,509,400 | $13.65 | 148,888 |
| 2026-08-25 | $13.59 | $13.59 | 2,896,500 | $13.65 | 193,201 |
| 2026-08-24 | $13.70 | $13.70 | 5,371,600 | $13.46 | 318,956 |
| 2026-08-21 | $13.16 | $13.16 | 8,415,300 | $12.78 | 676,030 |
| 2026-08-20 | $12.97 | $12.97 | 3,286,300 | $13.14 | 240,443 |
| 2026-08-19 | $13.16 | $13.16 | 2,481,000 | $12.79 | 183,326 |
| 2026-08-18 | $12.67 | $12.67 | 5,047,100 | $12.73 | 390,521 |
| 2026-08-17 | $12.69 | $12.69 | 4,269,500 | $12.16 | 259,254 |
| 2026-08-14 | $12.32 | $12.32 | 7,334,200 | $11.85 | 472,175 |
| 2026-08-13 | $11.29 | $11.29 | 10,117,500 | $10.18 | 735,686 |
| 2026-08-12 | $9.05 | $9.05 | 3,702,500 | $8.93 | 260,742 |
| 2026-08-11 | $8.95 | $8.95 | 2,679,300 | $9.47 | 239,585 |
| 2026-08-10 | $9.46 | $9.46 | 1,467,300 | $9.36 | 107,163 |
| 2026-08-07 | $9.49 | $9.49 | 1,172,500 | $9.33 | 72,279 |
| 2026-08-06 | $9.31 | $9.31 | 1,283,300 | $9.26 | 81,845 |
| 2026-08-05 | $9.33 | $9.33 | 1,857,300 | $9.40 | 146,825 |
| 2026-08-04 | $9.36 | $9.36 | 1,814,300 | $9.58 | 184,090 |
| 2026-08-03 | $9.61 | $9.61 | 1,806,500 | $9.53 | 158,974 |
| 2026-07-31 | $9.39 | $9.39 | 1,733,800 | $9.50 | 116,119 |
| 2026-07-30 | $9.69 | $9.69 | 1,234,800 | $9.64 | 98,554 |
| 2026-07-29 | $9.75 | $9.75 | 1,648,400 | $9.91 | 99,264 |
| 2026-07-28 | $9.89 | $9.89 | 1,555,900 | $9.76 | 132,594 |
| 2026-07-27 | $9.67 | $9.67 | 1,957,900 | $9.50 | 133,573 |
| 2026-07-24 | $9.45 | $9.45 | 2,955,600 | $9.27 | 227,487 |
| 2026-07-23 | $9.08 | $9.08 | 2,094,900 | $9.35 | 137,780 |
| 2026-07-22 | $9.43 | $9.43 | 1,517,000 | $9.65 | 87,061 |
| 2026-07-21 | $9.74 | $9.74 | 1,404,200 | $9.63 | 90,195 |
| 2026-07-20 | $9.69 | $9.69 | 2,153,100 | $9.82 | 127,497 |
| 2026-07-17 | $9.69 | $9.69 | 1,671,800 | — | — |
| 2026-07-16 | $9.90 | $9.90 | 3,181,500 | — | — |
| 2026-07-15 | $9.60 | $9.60 | 1,911,800 | — | — |
| 2026-07-14 | $9.34 | $9.34 | 1,867,200 | — | — |
| 2026-07-13 | $9.67 | $9.67 | 1,907,400 | — | — |
| 2026-07-10 | $9.70 | $9.70 | 1,746,400 | — | — |
| 2026-07-09 | $9.82 | $9.82 | 2,410,800 | — | — |
| 2026-07-08 | $9.59 | $9.59 | 3,015,200 | — | — |
| 2026-07-07 | $9.60 | $9.60 | 2,576,000 | — | — |
| 2026-07-06 | $9.53 | $9.53 | 3,139,500 | — | — |
| 2026-07-02 | $9.10 | $9.10 | 2,547,900 | — | — |
| 2026-07-01 | $8.86 | $8.86 | 1,407,800 | — | — |
| 2026-06-30 | $8.57 | $8.57 | 1,641,900 | — | — |
| 2026-06-29 | $8.66 | $8.66 | 1,660,100 | — | — |
| 2026-06-26 | $8.66 | $8.66 | 6,439,800 | — | — |
| 2026-06-25 | $8.48 | $8.48 | 2,056,700 | — | — |
| 2026-06-24 | $8.47 | $8.47 | 4,296,600 | — | — |
| 2026-06-23 | $8.20 | $8.20 | 2,944,500 | — | — |
| 2026-06-22 | $7.92 | $7.92 | 2,725,200 | — | — |
| 2026-06-18 | $7.79 | $7.79 | 2,836,000 | — | — |
| 2026-06-17 | $7.54 | $7.54 | 1,708,800 | — | — |
| 2026-06-16 | $7.52 | $7.52 | 1,581,800 | — | — |
| 2026-06-15 | $7.23 | $7.23 | 1,272,700 | — | — |
| 2026-06-12 | $7.09 | $7.09 | 1,456,600 | — | — |
| 2026-06-11 | $7.00 | $7.00 | 1,550,800 | — | — |
| 2026-06-10 | $6.89 | $6.89 | 1,862,000 | — | — |
| 2026-06-09 | $6.87 | $6.87 | 1,673,600 | — | — |
| 2026-06-08 | $6.64 | $6.64 | 1,700,500 | — | — |
| 2026-06-05 | $6.68 | $6.68 | 1,802,300 | — | — |
| 2026-06-04 | $6.63 | $6.63 | 1,709,300 | — | — |
| 2026-06-03 | $6.78 | $6.78 | 2,741,100 | — | — |
| 2026-06-02 | $6.47 | $6.47 | 3,022,100 | — | — |
| 2026-06-01 | $6.67 | $6.67 | 1,835,100 | — | — |
| 2026-05-29 | $7.17 | $7.17 | 1,738,900 | — | — |
| 2026-05-28 | $7.33 | $7.33 | 1,038,800 | — | — |
| 2026-05-27 | $7.34 | $7.34 | 1,091,300 | — | — |
| 2026-05-26 | $7.28 | $7.28 | 1,511,100 | — | — |
| 2026-05-22 | $7.33 | $7.33 | 1,433,900 | — | — |
| 2026-05-21 | $7.67 | $7.67 | 1,003,500 | — | — |
| 2026-05-20 | $7.68 | $7.68 | 1,542,100 | — | — |
| 2026-05-19 | $7.63 | $7.63 | 1,359,500 | — | — |
| 2026-05-18 | $7.70 | $7.70 | 2,589,500 | — | — |
| 2026-05-15 | $7.72 | $7.72 | 3,574,900 | — | — |
| 2026-05-14 | $7.44 | $7.44 | 4,276,500 | — | — |
| 2026-05-13 | $6.77 | $6.77 | 3,636,800 | — | — |
| 2026-05-12 | $6.82 | $6.82 | 1,240,300 | — | — |
| 2026-05-11 | $6.59 | $6.59 | 1,079,500 | — | — |
| 2026-05-08 | $6.74 | $6.74 | 927,600 | — | — |
| 2026-05-07 | $6.94 | $6.94 | 1,480,700 | — | — |
| 2026-05-06 | $6.76 | $6.76 | 2,229,200 | — | — |
| 2026-05-05 | $6.47 | $6.47 | 1,086,600 | — | — |
| 2026-05-04 | $6.63 | $6.63 | 668,900 | — | — |
| 2026-05-01 | $6.61 | $6.61 | 816,900 | — | — |
| 2026-04-30 | $6.54 | $6.54 | 923,200 | — | — |
| 2026-04-29 | $6.55 | $6.55 | 1,757,600 | — | — |
| 2026-04-28 | $6.70 | $6.70 | 582,300 | — | — |
| 2026-04-27 | $6.75 | $6.75 | 1,162,300 | — | — |
| 2026-04-24 | $6.55 | $6.55 | 822,100 | — | — |
| 2026-04-23 | $6.51 | $6.51 | 901,500 | — | — |
| 2026-04-22 | $6.47 | $6.47 | 1,022,900 | — | — |
| 2026-04-21 | $6.41 | $6.41 | 1,630,600 | — | — |
| 2026-04-20 | $6.87 | $6.87 | 1,654,300 | — | — |
| 2026-04-17 | $6.77 | $6.77 | 1,179,300 | — | — |
| 2026-04-16 | $6.71 | $6.71 | 1,419,400 | — | — |
| 2026-04-15 | $6.72 | $6.72 | 936,900 | — | — |
| 2026-04-14 | $6.63 | $6.63 | 1,396,800 | — | — |
| 2026-04-13 | $6.43 | $6.43 | 958,700 | — | — |
| 2026-04-10 | $6.22 | $6.22 | 835,100 | — | — |
| 2026-04-09 | $6.61 | $6.61 | 920,300 | — | — |
| 2026-04-08 | $6.63 | $6.63 | 2,037,400 | — | — |
| 2026-04-07 | $6.45 | $6.45 | 1,095,600 | — | — |
| 2026-04-06 | $6.49 | $6.49 | 976,900 | — | — |
| 2026-04-02 | $6.38 | $6.38 | 722,000 | — | — |
| 2026-04-01 | $6.29 | $6.29 | 918,400 | — | — |
| 2026-03-31 | $6.44 | $6.44 | 1,782,800 | — | — |
| 2026-03-30 | $6.38 | $6.38 | 959,700 | — | — |
| 2026-03-27 | $6.29 | $6.29 | 703,800 | — | — |
| 2026-03-26 | $6.61 | $6.61 | 1,076,000 | — | — |
| 2026-03-25 | $6.62 | $6.62 | 902,000 | — | — |
| 2026-03-24 | $6.61 | $6.61 | 1,038,000 | — | — |
| 2026-03-23 | $6.71 | $6.71 | 1,860,000 | — | — |
| 2026-03-20 | $6.52 | $6.52 | 3,931,500 | — | — |
| 2026-03-19 | $6.34 | $6.34 | 2,523,500 | — | — |
| 2026-03-18 | $6.91 | $6.91 | 1,297,400 | — | — |
| 2026-03-17 | $7.07 | $7.07 | 1,138,600 | — | — |
| 2026-03-16 | $6.87 | $6.87 | 707,000 | — | — |
| 2026-03-13 | $6.96 | $6.96 | 820,000 | — | — |
| 2026-03-12 | $7.00 | $7.00 | 845,700 | — | — |
| 2026-03-11 | $7.03 | $7.03 | 850,600 | — | — |
| 2026-03-10 | $7.21 | $7.21 | 1,155,300 | — | — |
| 2026-03-09 | $7.30 | $7.30 | 834,100 | — | — |
| 2026-03-06 | $7.23 | $7.23 | 1,144,600 | — | — |
| 2026-03-05 | $7.26 | $7.26 | 1,522,600 | — | — |
| 2026-03-04 | $7.42 | $7.42 | 931,300 | — | — |
| 2026-03-03 | $7.28 | $7.28 | 917,100 | — | — |
| 2026-03-02 | $7.43 | $7.43 | 1,116,100 | — | — |
| 2026-02-27 | $7.36 | $7.36 | 1,231,000 | — | — |
| 2026-02-26 | $7.22 | $7.22 | 936,200 | — | — |
| 2026-02-25 | $7.21 | $7.21 | 1,264,200 | — | — |
| 2026-02-24 | $7.06 | $7.06 | 854,900 | — | — |
| 2026-02-23 | $7.20 | $7.20 | 1,157,600 | — | — |
| 2026-02-20 | $7.34 | $7.34 | 886,600 | — | — |
| 2026-02-19 | $7.42 | $7.42 | 3,877,100 | — | — |
| 2026-02-18 | $7.40 | $7.40 | 1,979,200 | — | — |
| 2026-02-17 | $7.64 | $7.64 | 1,824,600 | — | — |
| 2026-02-13 | $7.93 | $7.93 | 594,900 | — | — |
| 2026-02-12 | $7.83 | $7.83 | 622,200 | — | — |
| 2026-02-11 | $7.98 | $7.98 | 1,055,500 | — | — |
| 2026-02-10 | $7.86 | $7.86 | 666,000 | — | — |
| 2026-02-09 | $7.87 | $7.87 | 485,700 | — | — |
| 2026-02-06 | $7.85 | $7.85 | 599,500 | — | — |
| 2026-02-05 | $7.70 | $7.70 | 733,200 | — | — |
| 2026-02-04 | $7.84 | $7.84 | 1,077,400 | — | — |
| 2026-02-03 | $8.46 | $8.46 | 1,125,900 | — | — |
| 2026-02-02 | $8.33 | $8.33 | 712,600 | — | — |
| 2026-01-30 | $8.40 | $8.40 | 1,062,900 | — | — |
| 2026-01-29 | $8.34 | $8.34 | 1,064,200 | — | — |
| 2026-01-28 | $8.25 | $8.25 | 1,128,000 | — | — |
| 2026-01-27 | $8.33 | $8.33 | 1,041,500 | — | — |
| 2026-01-26 | $8.95 | $8.95 | 1,070,900 | — | — |
| 2026-01-23 | $8.68 | $8.68 | 920,600 | — | — |
| 2026-01-22 | $8.92 | $8.92 | 996,700 | — | — |
| 2026-01-21 | $8.99 | $8.99 | 877,100 | — | — |
| 2026-01-20 | $9.13 | $9.13 | 955,900 | — | — |
| 2026-01-16 | $9.22 | $9.22 | 2,102,100 | — | — |
| 2026-01-15 | $9.76 | $9.76 | 2,370,700 | — | — |
| 2026-01-14 | $9.34 | $9.34 | 2,603,700 | — | — |
| 2026-01-13 | $8.49 | $8.49 | 621,300 | — | — |
| 2026-01-12 | $8.76 | $8.76 | 628,200 | — | — |
| 2026-01-09 | $8.59 | $8.59 | 681,300 | — | — |
| 2026-01-08 | $8.86 | $8.86 | 1,317,100 | — | — |
| 2026-01-07 | $8.87 | $8.87 | 1,563,300 | — | — |
| 2026-01-06 | $8.39 | $8.39 | 1,401,600 | — | — |
| 2026-01-05 | $8.22 | $8.22 | 1,349,900 | — | — |
| 2026-01-02 | $8.08 | $8.08 | 2,527,000 | — | — |