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
- 2021-11-11 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 | — | — | — | $13.33 | 46,366 |
| 2026-09-03 | — | — | — | $13.36 | 38,666 |
| 2026-09-02 | — | — | — | $13.45 | 53,362 |
| 2026-09-01 | — | — | — | $13.99 | 62,925 |
| 2026-08-31 | — | — | — | $14.48 | 50,113 |
| 2026-08-28 | — | — | — | $15.22 | 64,473 |
| 2026-08-27 | $15.24 | $15.24 | 1,727,600 | $15.48 | 70,528 |
| 2026-08-26 | $14.98 | $14.98 | 1,830,800 | $15.30 | 76,466 |
| 2026-08-25 | $15.28 | $15.28 | 3,219,800 | $15.85 | 85,653 |
| 2026-08-24 | $15.55 | $15.55 | 3,460,100 | $15.69 | 104,966 |
| 2026-08-21 | $15.80 | $15.80 | 2,625,500 | $16.11 | 145,386 |
| 2026-08-20 | $16.24 | $16.24 | 9,796,400 | $16.63 | 281,799 |
| 2026-08-19 | $16.88 | $16.88 | 6,688,300 | $16.76 | 300,041 |
| 2026-08-18 | $19.20 | $19.20 | 2,153,700 | $18.99 | 106,717 |
| 2026-08-17 | $19.39 | $19.39 | 2,242,100 | $18.61 | 130,620 |
| 2026-08-14 | $19.02 | $19.02 | 2,205,100 | $20.25 | 136,619 |
| 2026-08-13 | $20.43 | $20.43 | 2,421,800 | $19.08 | 156,881 |
| 2026-08-12 | $19.34 | $19.34 | 2,137,700 | $19.01 | 131,745 |
| 2026-08-11 | $18.71 | $18.71 | 2,666,600 | $19.26 | 94,364 |
| 2026-08-10 | $19.27 | $19.27 | 4,774,200 | $19.04 | 130,824 |
| 2026-08-07 | $18.82 | $18.82 | 2,166,900 | $18.70 | 77,524 |
| 2026-08-06 | $18.11 | $18.11 | 3,011,000 | $18.18 | 115,139 |
| 2026-08-05 | $18.62 | $18.62 | 5,568,000 | $19.77 | 238,091 |
| 2026-08-04 | $19.79 | $19.79 | 11,823,000 | $20.71 | 328,952 |
| 2026-08-03 | $15.59 | $15.59 | 4,448,500 | $13.98 | 175,674 |
| 2026-07-31 | $13.72 | $13.72 | 2,415,400 | $13.41 | 85,614 |
| 2026-07-30 | $12.63 | $12.63 | 1,682,100 | $11.75 | 49,220 |
| 2026-07-29 | $11.38 | $11.38 | 1,011,300 | $12.24 | 52,134 |
| 2026-07-28 | $12.07 | $12.07 | 2,278,300 | $12.03 | 68,402 |
| 2026-07-27 | $12.31 | $12.31 | 1,641,300 | $11.78 | 81,871 |
| 2026-07-24 | $11.61 | $11.61 | 2,081,700 | $12.88 | 68,008 |
| 2026-07-23 | $12.76 | $12.76 | 1,308,400 | $13.33 | 74,688 |
| 2026-07-22 | $13.42 | $13.42 | 1,618,100 | $13.16 | 61,875 |
| 2026-07-21 | $13.48 | $13.48 | 1,652,100 | $13.26 | 76,860 |
| 2026-07-20 | $13.16 | $13.16 | 1,898,200 | $13.16 | 80,649 |
| 2026-07-17 | $13.22 | $13.22 | 3,137,100 | — | — |
| 2026-07-16 | $13.73 | $13.73 | 2,327,400 | — | — |
| 2026-07-15 | $14.98 | $14.98 | 2,115,200 | — | — |
| 2026-07-14 | $16.55 | $16.55 | 1,691,800 | — | — |
| 2026-07-13 | $16.19 | $16.19 | 2,298,200 | — | — |
| 2026-07-10 | $17.60 | $17.60 | 2,262,500 | — | — |
| 2026-07-09 | $17.83 | $17.83 | 3,634,600 | — | — |
| 2026-07-08 | $16.42 | $16.42 | 1,681,400 | — | — |
| 2026-07-07 | $15.84 | $15.84 | 2,972,600 | — | — |
| 2026-07-06 | $15.30 | $15.30 | 2,212,700 | — | — |
| 2026-07-02 | $15.62 | $15.62 | 3,002,700 | — | — |
| 2026-07-01 | $16.36 | $16.36 | 2,872,000 | — | — |
| 2026-06-30 | $15.86 | $15.86 | 4,412,600 | — | — |
| 2026-06-29 | $14.97 | $14.97 | 5,498,100 | — | — |
| 2026-06-26 | $14.56 | $14.56 | 8,378,200 | — | — |
| 2026-06-25 | $13.42 | $13.42 | 12,128,100 | — | — |
| 2026-06-24 | $11.97 | $11.97 | 13,044,500 | — | — |
| 2026-06-23 | $11.66 | $11.66 | 35,463,300 | — | — |
| 2026-06-22 | $8.12 | $8.12 | 931,100 | — | — |
| 2026-06-18 | $8.19 | $8.19 | 1,205,800 | — | — |
| 2026-06-17 | $8.27 | $8.27 | 1,419,800 | — | — |
| 2026-06-16 | $8.29 | $8.29 | 1,240,700 | — | — |
| 2026-06-15 | $8.11 | $8.11 | 1,870,700 | — | — |
| 2026-06-12 | $7.92 | $7.92 | 1,217,400 | — | — |
| 2026-06-11 | $7.65 | $7.65 | 1,642,800 | — | — |
| 2026-06-10 | $7.40 | $7.40 | 811,600 | — | — |
| 2026-06-09 | $7.38 | $7.38 | 926,100 | — | — |
| 2026-06-08 | $7.60 | $7.60 | 893,600 | — | — |
| 2026-06-05 | $7.76 | $7.76 | 1,412,900 | — | — |
| 2026-06-04 | $8.38 | $8.38 | 1,359,200 | — | — |
| 2026-06-03 | $7.95 | $7.95 | 1,954,300 | — | — |
| 2026-06-02 | $8.90 | $8.90 | 1,782,000 | — | — |
| 2026-06-01 | $9.11 | $9.11 | 2,688,700 | — | — |
| 2026-05-29 | $8.28 | $8.28 | 2,917,400 | — | — |
| 2026-05-28 | $7.65 | $7.65 | 1,041,100 | — | — |
| 2026-05-27 | $7.64 | $7.64 | 1,190,500 | — | — |
| 2026-05-26 | $7.77 | $7.77 | 1,760,000 | — | — |
| 2026-05-22 | $7.67 | $7.67 | 1,254,900 | — | — |
| 2026-05-21 | $7.37 | $7.37 | 918,000 | — | — |
| 2026-05-20 | $7.43 | $7.43 | 1,922,400 | — | — |
| 2026-05-19 | $7.51 | $7.51 | 1,191,700 | — | — |
| 2026-05-18 | $7.41 | $7.41 | 1,514,400 | — | — |
| 2026-05-15 | $7.03 | $7.03 | 1,114,800 | — | — |
| 2026-05-14 | $7.27 | $7.27 | 1,384,000 | — | — |
| 2026-05-13 | $7.37 | $7.37 | 1,514,400 | — | — |
| 2026-05-12 | $7.03 | $7.03 | 1,460,300 | — | — |
| 2026-05-11 | $7.15 | $7.15 | 1,981,600 | — | — |
| 2026-05-08 | $7.48 | $7.48 | 2,515,900 | — | — |
| 2026-05-07 | $7.50 | $7.50 | 2,313,800 | — | — |
| 2026-05-06 | $7.40 | $7.40 | 5,314,800 | — | — |
| 2026-05-05 | $7.59 | $7.59 | 37,172,900 | — | — |
| 2026-05-04 | $4.64 | $4.64 | 5,355,000 | — | — |
| 2026-05-01 | $4.45 | $4.45 | 358,500 | — | — |
| 2026-04-30 | $4.28 | $4.28 | 365,900 | — | — |
| 2026-04-29 | $4.18 | $4.18 | 487,000 | — | — |
| 2026-04-28 | $4.29 | $4.29 | 422,600 | — | — |
| 2026-04-27 | $4.20 | $4.20 | 339,000 | — | — |
| 2026-04-24 | $4.21 | $4.21 | 322,800 | — | — |
| 2026-04-23 | $4.03 | $4.03 | 419,400 | — | — |
| 2026-04-22 | $4.18 | $4.18 | 329,800 | — | — |
| 2026-04-21 | $4.16 | $4.16 | 597,300 | — | — |
| 2026-04-20 | $4.13 | $4.13 | 348,200 | — | — |
| 2026-04-17 | $4.10 | $4.10 | 510,800 | — | — |
| 2026-04-16 | $4.00 | $4.00 | 663,400 | — | — |
| 2026-04-15 | $3.82 | $3.82 | 1,077,900 | — | — |
| 2026-04-14 | $3.58 | $3.58 | 357,900 | — | — |
| 2026-04-13 | $3.51 | $3.51 | 325,800 | — | — |
| 2026-04-10 | $3.43 | $3.43 | 404,200 | — | — |
| 2026-04-09 | $3.48 | $3.48 | 555,000 | — | — |
| 2026-04-08 | $3.60 | $3.60 | 473,900 | — | — |
| 2026-04-07 | $3.62 | $3.62 | 574,000 | — | — |
| 2026-04-06 | $3.70 | $3.70 | 416,000 | — | — |
| 2026-04-02 | $3.64 | $3.64 | 485,000 | — | — |
| 2026-04-01 | $3.57 | $3.57 | 502,200 | — | — |
| 2026-03-31 | $3.45 | $3.45 | 503,300 | — | — |
| 2026-03-30 | $3.31 | $3.31 | 543,500 | — | — |
| 2026-03-27 | $3.40 | $3.40 | 633,900 | — | — |
| 2026-03-26 | $3.51 | $3.51 | 337,600 | — | — |
| 2026-03-25 | $3.63 | $3.63 | 538,800 | — | — |
| 2026-03-24 | $3.56 | $3.56 | 504,700 | — | — |
| 2026-03-23 | $3.65 | $3.65 | 559,500 | — | — |
| 2026-03-20 | $3.66 | $3.66 | 557,000 | — | — |
| 2026-03-19 | $3.65 | $3.65 | 390,500 | — | — |
| 2026-03-18 | $3.61 | $3.61 | 413,500 | — | — |
| 2026-03-17 | $3.69 | $3.69 | 581,400 | — | — |
| 2026-03-16 | $3.64 | $3.64 | 510,800 | — | — |
| 2026-03-13 | $3.64 | $3.64 | 1,124,500 | — | — |
| 2026-03-12 | $3.76 | $3.76 | 801,300 | — | — |
| 2026-03-11 | $3.77 | $3.77 | 822,400 | — | — |
| 2026-03-10 | $3.81 | $3.81 | 932,000 | — | — |
| 2026-03-09 | $3.84 | $3.84 | 2,107,300 | — | — |
| 2026-03-06 | $3.79 | $3.79 | 767,800 | — | — |
| 2026-03-05 | $3.75 | $3.75 | 724,900 | — | — |
| 2026-03-04 | $3.83 | $3.83 | 756,000 | — | — |
| 2026-03-03 | $3.89 | $3.89 | 1,449,100 | — | — |
| 2026-03-02 | $3.88 | $3.88 | 988,400 | — | — |
| 2026-02-27 | $3.76 | $3.76 | 851,600 | — | — |
| 2026-02-26 | $3.84 | $3.84 | 880,100 | — | — |
| 2026-02-25 | $3.93 | $3.93 | 2,444,400 | — | — |
| 2026-02-24 | $3.76 | $3.76 | 4,066,000 | — | — |
| 2026-02-23 | $4.37 | $4.37 | 1,817,500 | — | — |
| 2026-02-20 | $4.40 | $4.40 | 955,900 | — | — |
| 2026-02-19 | $4.35 | $4.35 | 740,000 | — | — |
| 2026-02-18 | $4.31 | $4.31 | 1,537,100 | — | — |
| 2026-02-17 | $4.03 | $4.03 | 1,213,500 | — | — |
| 2026-02-13 | $4.29 | $4.29 | 833,700 | — | — |
| 2026-02-12 | $3.98 | $3.98 | 825,800 | — | — |
| 2026-02-11 | $4.00 | $4.00 | 916,700 | — | — |
| 2026-02-10 | $4.06 | $4.06 | 576,400 | — | — |
| 2026-02-09 | $4.13 | $4.13 | 362,600 | — | — |
| 2026-02-06 | $4.10 | $4.10 | 713,200 | — | — |
| 2026-02-05 | $4.00 | $4.00 | 1,058,100 | — | — |
| 2026-02-04 | $4.20 | $4.20 | 1,210,900 | — | — |
| 2026-02-03 | $4.26 | $4.26 | 766,100 | — | — |
| 2026-02-02 | $4.49 | $4.49 | 654,600 | — | — |
| 2026-01-30 | $4.55 | $4.55 | 708,000 | — | — |
| 2026-01-29 | $4.64 | $4.64 | 1,007,600 | — | — |
| 2026-01-28 | $4.80 | $4.80 | 417,300 | — | — |
| 2026-01-27 | $4.95 | $4.95 | 596,200 | — | — |
| 2026-01-26 | $4.81 | $4.81 | 292,700 | — | — |
| 2026-01-23 | $4.85 | $4.85 | 419,100 | — | — |
| 2026-01-22 | $4.86 | $4.86 | 459,600 | — | — |
| 2026-01-21 | $4.68 | $4.68 | 870,800 | — | — |
| 2026-01-20 | $4.70 | $4.70 | 713,500 | — | — |
| 2026-01-16 | $4.86 | $4.86 | 466,800 | — | — |
| 2026-01-15 | $4.89 | $4.89 | 445,300 | — | — |
| 2026-01-14 | $4.89 | $4.89 | 501,600 | — | — |
| 2026-01-13 | $4.94 | $4.94 | 568,200 | — | — |
| 2026-01-12 | $5.15 | $5.15 | 535,900 | — | — |
| 2026-01-09 | $5.00 | $5.00 | 482,400 | — | — |
| 2026-01-08 | $5.12 | $5.12 | 459,500 | — | — |
| 2026-01-07 | $5.15 | $5.15 | 828,900 | — | — |
| 2026-01-06 | $5.17 | $5.17 | 613,700 | — | — |
| 2026-01-05 | $5.00 | $5.00 | 601,500 | — | — |
| 2026-01-02 | $4.74 | $4.74 | 470,600 | — | — |