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
- 2020-12-18 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 | — | — | — | $10.48 | 749 |
| 2026-09-03 | — | — | — | $10.74 | 1,136 |
| 2026-09-02 | — | — | — | $10.80 | 2,822 |
| 2026-09-01 | — | — | — | $10.71 | 943 |
| 2026-08-31 | — | — | — | $10.86 | 2,103 |
| 2026-08-28 | — | — | — | $10.80 | 1,422 |
| 2026-08-27 | $10.85 | $10.85 | 43,900 | $10.85 | 522 |
| 2026-08-26 | $10.54 | $10.54 | 83,600 | $10.36 | 1,056 |
| 2026-08-25 | $10.34 | $10.34 | 26,900 | $10.30 | 879 |
| 2026-08-24 | $10.19 | $10.19 | 27,200 | $10.24 | 204 |
| 2026-08-21 | $10.13 | $10.13 | 26,500 | $10.10 | 1,234 |
| 2026-08-20 | $9.94 | $9.94 | 38,500 | $10.33 | 253 |
| 2026-08-19 | $10.41 | $10.41 | 36,200 | $10.31 | 1,003 |
| 2026-08-18 | $10.10 | $10.10 | 27,400 | $10.21 | 1,417 |
| 2026-08-17 | $10.30 | $10.30 | 55,500 | $10.14 | 2,279 |
| 2026-08-14 | $10.12 | $10.12 | 34,400 | $10.37 | 910 |
| 2026-08-13 | $10.44 | $10.44 | 36,700 | $10.74 | 1,330 |
| 2026-08-12 | $10.66 | $10.66 | 50,000 | $10.74 | 628 |
| 2026-08-11 | $10.72 | $10.72 | 58,600 | $10.80 | 4,144 |
| 2026-08-10 | $10.71 | $10.71 | 111,500 | $10.94 | 4,061 |
| 2026-08-07 | $11.22 | $11.22 | 217,900 | $10.14 | 7,676 |
| 2026-08-06 | $9.16 | $9.16 | 30,900 | $9.32 | 2,269 |
| 2026-08-05 | $9.29 | $9.29 | 27,300 | $9.89 | 867 |
| 2026-08-04 | $9.92 | $9.92 | 48,000 | $9.72 | 2,813 |
| 2026-08-03 | $9.83 | $9.83 | 68,400 | $9.22 | 3,127 |
| 2026-07-31 | $9.06 | $9.06 | 59,800 | $8.83 | 1,437 |
| 2026-07-30 | $8.83 | $8.83 | 105,100 | $8.64 | 4,325 |
| 2026-07-29 | $8.86 | $8.86 | 28,300 | $8.80 | 988 |
| 2026-07-28 | $8.92 | $8.92 | 28,300 | $8.74 | 1,321 |
| 2026-07-27 | $8.69 | $8.69 | 18,900 | $8.63 | 787 |
| 2026-07-24 | $8.51 | $8.51 | 45,700 | $8.76 | 1,521 |
| 2026-07-23 | $8.79 | $8.79 | 57,200 | $8.70 | 2,038 |
| 2026-07-22 | $8.91 | $8.91 | 33,200 | $9.05 | 2,393 |
| 2026-07-21 | $9.09 | $9.09 | 31,300 | $9.12 | 1,632 |
| 2026-07-20 | $9.33 | $9.33 | 43,100 | $9.35 | 1,207 |
| 2026-07-17 | $9.29 | $9.29 | 24,000 | — | — |
| 2026-07-16 | $9.49 | $9.49 | 25,200 | — | — |
| 2026-07-15 | $9.66 | $9.66 | 46,300 | — | — |
| 2026-07-14 | $9.26 | $9.26 | 30,000 | — | — |
| 2026-07-13 | $9.46 | $9.46 | 50,800 | — | — |
| 2026-07-10 | $9.60 | $9.60 | 42,300 | — | — |
| 2026-07-09 | $9.48 | $9.48 | 71,700 | — | — |
| 2026-07-08 | $9.62 | $9.62 | 25,700 | — | — |
| 2026-07-07 | $10.04 | $10.04 | 31,300 | — | — |
| 2026-07-06 | $10.38 | $10.38 | 33,300 | — | — |
| 2026-07-02 | $10.93 | $10.93 | 39,400 | — | — |
| 2026-07-01 | $10.77 | $10.77 | 197,400 | — | — |
| 2026-06-30 | $9.98 | $9.98 | 137,800 | — | — |
| 2026-06-29 | $9.58 | $9.58 | 199,000 | — | — |
| 2026-06-26 | $8.51 | $8.51 | 676,000 | — | — |
| 2026-06-25 | $9.12 | $9.12 | 73,100 | — | — |
| 2026-06-24 | $9.56 | $9.56 | 69,600 | — | — |
| 2026-06-23 | $9.33 | $9.33 | 42,400 | — | — |
| 2026-06-22 | $9.09 | $9.09 | 46,100 | — | — |
| 2026-06-18 | $10.03 | $10.03 | 97,900 | — | — |
| 2026-06-17 | $9.41 | $9.41 | 78,400 | — | — |
| 2026-06-16 | $8.86 | $8.86 | 198,400 | — | — |
| 2026-06-15 | $8.55 | $8.55 | 157,100 | — | — |
| 2026-06-12 | $9.76 | $9.76 | 87,100 | — | — |
| 2026-06-11 | $9.85 | $9.85 | 147,200 | — | — |
| 2026-06-10 | $10.13 | $10.13 | 153,100 | — | — |
| 2026-06-09 | $9.87 | $9.87 | 277,500 | — | — |
| 2026-06-08 | $9.56 | $9.56 | 276,400 | — | — |
| 2026-06-05 | $9.11 | $9.11 | 23,200 | — | — |
| 2026-06-04 | $9.61 | $9.61 | 46,800 | — | — |
| 2026-06-03 | $9.16 | $9.16 | 52,300 | — | — |
| 2026-06-02 | $9.99 | $9.99 | 33,500 | — | — |
| 2026-06-01 | $9.83 | $9.83 | 32,400 | — | — |
| 2026-05-29 | $10.09 | $10.09 | 48,600 | — | — |
| 2026-05-28 | $9.81 | $9.81 | 42,600 | — | — |
| 2026-05-27 | $9.25 | $9.25 | 68,300 | — | — |
| 2026-05-26 | $8.96 | $8.96 | 77,400 | — | — |
| 2026-05-22 | $8.67 | $8.67 | 41,900 | — | — |
| 2026-05-21 | $9.03 | $9.03 | 73,400 | — | — |
| 2026-05-20 | $9.10 | $9.10 | 32,800 | — | — |
| 2026-05-19 | $9.32 | $9.32 | 43,800 | — | — |
| 2026-05-18 | $8.67 | $8.67 | 46,100 | — | — |
| 2026-05-15 | $8.83 | $8.83 | 48,300 | — | — |
| 2026-05-14 | $9.30 | $9.30 | 63,400 | — | — |
| 2026-05-13 | $9.06 | $9.06 | 50,900 | — | — |
| 2026-05-12 | $8.81 | $8.81 | 46,300 | — | — |
| 2026-05-11 | $8.47 | $8.47 | 41,600 | — | — |
| 2026-05-08 | $9.05 | $9.05 | 25,300 | — | — |
| 2026-05-07 | $9.35 | $9.35 | 46,700 | — | — |
| 2026-05-06 | $8.96 | $8.96 | 33,200 | — | — |
| 2026-05-05 | $8.97 | $8.97 | 32,600 | — | — |
| 2026-05-04 | $9.35 | $9.35 | 28,400 | — | — |
| 2026-05-01 | $9.67 | $9.67 | 40,800 | — | — |
| 2026-04-30 | $9.44 | $9.44 | 58,100 | — | — |
| 2026-04-29 | $9.11 | $9.11 | 35,800 | — | — |
| 2026-04-28 | $9.27 | $9.27 | 30,700 | — | — |
| 2026-04-27 | $9.59 | $9.59 | 17,700 | — | — |
| 2026-04-24 | $9.57 | $9.57 | 41,400 | — | — |
| 2026-04-23 | $9.45 | $9.45 | 77,400 | — | — |
| 2026-04-22 | $9.79 | $9.79 | 20,300 | — | — |
| 2026-04-21 | $9.80 | $9.80 | 45,400 | — | — |
| 2026-04-20 | $10.20 | $10.20 | 92,100 | — | — |
| 2026-04-17 | $10.17 | $10.17 | 157,200 | — | — |
| 2026-04-16 | $10.28 | $10.28 | 69,200 | — | — |
| 2026-04-15 | $10.15 | $10.15 | 110,600 | — | — |
| 2026-04-14 | $9.32 | $9.32 | 85,700 | — | — |
| 2026-04-13 | $8.85 | $8.85 | 87,400 | — | — |
| 2026-04-10 | $8.30 | $8.30 | 107,400 | — | — |
| 2026-04-09 | $8.70 | $8.70 | 107,400 | — | — |
| 2026-04-08 | $8.68 | $8.68 | 110,500 | — | — |
| 2026-04-07 | $8.85 | $8.85 | 218,800 | — | — |
| 2026-04-06 | $9.85 | $9.85 | 56,800 | — | — |
| 2026-04-02 | $9.92 | $9.92 | 113,300 | — | — |
| 2026-04-01 | $10.48 | $10.48 | 106,200 | — | — |
| 2026-03-31 | $10.14 | $10.14 | 88,350 | — | — |
| 2026-03-30 | $10.24 | $10.24 | 74,210 | — | — |
| 2026-03-27 | $10.88 | $10.88 | 74,695 | — | — |
| 2026-03-26 | $11.04 | $11.04 | 41,380 | — | — |
| 2026-03-25 | $11.62 | $11.62 | 50,085 | — | — |
| 2026-03-24 | $12.52 | $12.52 | 112,500 | — | — |
| 2026-03-23 | $12.60 | $12.60 | 106,000 | — | — |
| 2026-03-20 | $13.12 | $13.12 | 385,150 | — | — |
| 2026-03-19 | $16.46 | $16.46 | 14,090 | — | — |
| 2026-03-18 | $16.68 | $16.68 | 33,770 | — | — |
| 2026-03-17 | $16.30 | $16.30 | 20,720 | — | — |
| 2026-03-16 | $16.52 | $16.52 | 17,265 | — | — |
| 2026-03-13 | $16.16 | $16.16 | 27,865 | — | — |
| 2026-03-12 | $16.20 | $16.20 | 52,000 | — | — |
| 2026-03-11 | $16.20 | $16.20 | 36,895 | — | — |
| 2026-03-10 | $15.70 | $15.70 | 19,170 | — | — |
| 2026-03-09 | $15.36 | $15.36 | 18,340 | — | — |
| 2026-03-06 | $15.48 | $15.48 | 22,515 | — | — |
| 2026-03-05 | $15.50 | $15.50 | 32,535 | — | — |
| 2026-03-04 | $16.28 | $16.28 | 20,230 | — | — |
| 2026-03-03 | $15.80 | $15.80 | 32,465 | — | — |
| 2026-03-02 | $16.26 | $16.26 | 49,555 | — | — |
| 2026-02-27 | $15.62 | $15.62 | 45,420 | — | — |
| 2026-02-26 | $15.62 | $15.62 | 25,295 | — | — |
| 2026-02-25 | $15.20 | $15.20 | 40,330 | — | — |
| 2026-02-24 | $15.20 | $15.20 | 39,230 | — | — |
| 2026-02-23 | $15.40 | $15.40 | 45,060 | — | — |
| 2026-02-20 | $16.04 | $16.04 | 46,205 | — | — |
| 2026-02-19 | $15.06 | $15.06 | 44,180 | — | — |
| 2026-02-18 | $15.26 | $15.26 | 46,470 | — | — |
| 2026-02-17 | $15.60 | $15.60 | 37,655 | — | — |
| 2026-02-13 | $15.68 | $15.68 | 32,640 | — | — |
| 2026-02-12 | $15.46 | $15.46 | 70,280 | — | — |
| 2026-02-11 | $15.60 | $15.60 | 87,565 | — | — |
| 2026-02-10 | $15.80 | $15.80 | 38,405 | — | — |
| 2026-02-09 | $16.20 | $16.20 | 29,200 | — | — |
| 2026-02-06 | $16.68 | $16.68 | 39,090 | — | — |
| 2026-02-05 | $16.32 | $16.32 | 45,275 | — | — |
| 2026-02-04 | $16.76 | $16.76 | 28,860 | — | — |
| 2026-02-03 | $16.60 | $16.60 | 81,530 | — | — |
| 2026-02-02 | $17.18 | $17.18 | 49,345 | — | — |
| 2026-01-30 | $17.80 | $17.80 | 56,765 | — | — |
| 2026-01-29 | $17.26 | $17.26 | 34,145 | — | — |
| 2026-01-28 | $17.12 | $17.12 | 49,955 | — | — |
| 2026-01-27 | $18.04 | $18.04 | 52,805 | — | — |
| 2026-01-26 | $18.20 | $18.20 | 67,670 | — | — |
| 2026-01-23 | $18.40 | $18.40 | 51,545 | — | — |
| 2026-01-22 | $18.62 | $18.62 | 57,795 | — | — |
| 2026-01-21 | $18.78 | $18.78 | 69,620 | — | — |
| 2026-01-20 | $18.32 | $18.32 | 60,205 | — | — |
| 2026-01-16 | $18.26 | $18.26 | 50,580 | — | — |
| 2026-01-15 | $18.78 | $18.78 | 128,930 | — | — |
| 2026-01-14 | $18.74 | $18.74 | 678,785 | — | — |
| 2026-01-13 | $15.80 | $15.80 | 139,240 | — | — |
| 2026-01-12 | $15.54 | $15.54 | 707,745 | — | — |
| 2026-01-09 | $12.38 | $12.38 | 453,540 | — | — |
| 2026-01-08 | $11.30 | $11.30 | 76,320 | — | — |
| 2026-01-07 | $10.80 | $10.80 | 49,055 | — | — |
| 2026-01-06 | $11.10 | $11.10 | 45,155 | — | — |
| 2026-01-05 | $11.60 | $11.60 | 37,900 | — | — |
| 2026-01-02 | $11.54 | $11.54 | 29,715 | — | — |