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
- 2020-06-12 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 | — | — | — | $10.35 | 349 |
| 2026-09-03 | — | — | — | $9.68 | 2,142 |
| 2026-09-02 | — | — | — | $9.83 | 196 |
| 2026-09-01 | — | — | — | $9.43 | 101 |
| 2026-08-28 | — | — | — | $9.66 | 13 |
| 2026-08-27 | $10.00 | $10.00 | 6,300 | $9.84 | 9 |
| 2026-08-26 | $10.44 | $10.44 | 3,600 | $9.76 | 160 |
| 2026-08-25 | $9.80 | $9.80 | 12,800 | $9.85 | 1 |
| 2026-08-24 | $10.32 | $10.32 | 1,500 | — | — |
| 2026-08-21 | $9.78 | $9.78 | 4,600 | — | — |
| 2026-08-20 | $9.25 | $9.25 | 3,500 | — | — |
| 2026-08-19 | $9.79 | $9.79 | 1,400 | — | — |
| 2026-08-18 | $9.31 | $9.31 | 11,800 | $9.64 | 60 |
| 2026-08-17 | $9.10 | $9.10 | 3,600 | $8.84 | 368 |
| 2026-08-14 | $8.83 | $8.83 | 16,100 | $9.34 | 94 |
| 2026-08-13 | $9.29 | $9.29 | 3,000 | $9.40 | 5 |
| 2026-08-12 | $9.93 | $9.93 | 1,100 | — | — |
| 2026-08-11 | $10.42 | $10.42 | 13,500 | $10.87 | 216 |
| 2026-08-10 | $10.86 | $10.86 | 21,500 | $10.76 | 321 |
| 2026-08-07 | $8.81 | $8.81 | 1,800 | $9.00 | 1 |
| 2026-08-06 | $8.88 | $8.88 | 1,700 | $8.91 | 4 |
| 2026-08-05 | $8.88 | $8.88 | 1,500 | — | — |
| 2026-08-04 | $8.97 | $8.97 | 2,900 | — | — |
| 2026-08-03 | $8.84 | $8.84 | 13,900 | $9.24 | 1,107 |
| 2026-07-31 | $8.90 | $8.90 | 1,500 | — | — |
| 2026-07-30 | $8.85 | $8.85 | 2,500 | $8.98 | 12 |
| 2026-07-29 | $8.82 | $8.82 | 1,400 | $8.96 | 35 |
| 2026-07-28 | $9.19 | $9.19 | 1,900 | — | — |
| 2026-07-27 | $9.40 | $9.40 | 500 | — | — |
| 2026-07-24 | $8.95 | $8.95 | 0 | — | — |
| 2026-07-23 | $8.95 | $8.95 | 6,800 | $9.25 | 20 |
| 2026-07-22 | $9.14 | $9.14 | 18,700 | $9.21 | 19 |
| 2026-07-21 | $9.45 | $9.45 | 6,800 | — | — |
| 2026-07-20 | $10.07 | $10.07 | 10,700 | $9.79 | 12 |
| 2026-07-17 | $9.97 | $9.97 | 4,100 | — | — |
| 2026-07-16 | $9.61 | $9.61 | 15,500 | — | — |
| 2026-07-15 | $9.30 | $9.30 | 15,100 | — | — |
| 2026-07-14 | $9.94 | $9.94 | 7,400 | — | — |
| 2026-07-13 | $10.66 | $10.66 | 23,600 | — | — |
| 2026-07-10 | $11.30 | $11.30 | 25,700 | — | — |
| 2026-07-09 | $11.70 | $11.70 | 25,300 | — | — |
| 2026-07-08 | $11.75 | $11.75 | 39,900 | — | — |
| 2026-07-07 | $10.75 | $10.75 | 89,800 | — | — |
| 2026-07-06 | $10.33 | $10.33 | 9,300 | — | — |
| 2026-07-02 | $9.82 | $9.82 | 29,400 | — | — |
| 2026-07-01 | $8.96 | $8.96 | 8,300 | — | — |
| 2026-06-30 | $8.37 | $8.37 | 15,000 | — | — |
| 2026-06-29 | $8.08 | $8.08 | 12,900 | — | — |
| 2026-06-26 | $8.27 | $8.27 | 10,000 | — | — |
| 2026-06-25 | $7.95 | $7.95 | 27,900 | — | — |
| 2026-06-24 | $8.52 | $8.52 | 62,300 | — | — |
| 2026-06-23 | $7.56 | $7.56 | 11,000 | — | — |
| 2026-06-22 | $7.73 | $7.73 | 39,000 | — | — |
| 2026-06-18 | $7.25 | $7.25 | 26,100 | — | — |
| 2026-06-17 | $7.04 | $7.04 | 49,500 | — | — |
| 2026-06-16 | $8.13 | $8.13 | 32,200 | — | — |
| 2026-06-15 | $8.76 | $8.76 | 14,100 | — | — |
| 2026-06-12 | $8.59 | $8.59 | 48,100 | — | — |
| 2026-06-11 | $8.83 | $8.83 | 18,600 | — | — |
| 2026-06-10 | $8.33 | $8.33 | 9,500 | — | — |
| 2026-06-09 | $8.18 | $8.18 | 33,300 | — | — |
| 2026-06-08 | $9.07 | $9.07 | 18,000 | — | — |
| 2026-06-05 | $9.21 | $9.21 | 17,300 | — | — |
| 2026-06-04 | $9.16 | $9.16 | 18,600 | — | — |
| 2026-06-03 | $8.69 | $8.69 | 28,700 | — | — |
| 2026-06-02 | $9.64 | $9.64 | 32,000 | — | — |
| 2026-06-01 | $8.73 | $8.73 | 45,600 | — | — |
| 2026-05-29 | $9.32 | $9.32 | 36,400 | — | — |
| 2026-05-28 | $10.10 | $10.10 | 46,800 | — | — |
| 2026-05-27 | $12.17 | $12.17 | 14,300 | — | — |
| 2026-05-26 | $14.31 | $14.31 | 10,500 | — | — |
| 2026-05-22 | $14.51 | $14.51 | 24,900 | — | — |
| 2026-05-21 | $16.32 | $16.32 | 29,400 | — | — |
| 2026-05-20 | $16.70 | $16.70 | 2,200 | — | — |
| 2026-05-19 | $16.70 | $16.70 | 2,000 | — | — |
| 2026-05-18 | $16.70 | $16.70 | 5,000 | — | — |
| 2026-05-15 | $17.04 | $17.04 | 43,600 | — | — |
| 2026-05-14 | $18.56 | $18.56 | 4,200 | — | — |
| 2026-05-13 | $16.76 | $16.76 | 3,000 | — | — |
| 2026-05-12 | $16.83 | $16.83 | 5,800 | — | — |
| 2026-05-11 | $16.21 | $16.21 | 14,700 | — | — |
| 2026-05-08 | $16.76 | $16.76 | 8,200 | — | — |
| 2026-05-07 | $16.58 | $16.58 | 2,000 | — | — |
| 2026-05-06 | $17.01 | $17.01 | 3,600 | — | — |
| 2026-05-05 | $17.03 | $17.03 | 8,600 | — | — |
| 2026-05-04 | $17.19 | $17.19 | 6,400 | — | — |
| 2026-05-01 | $17.09 | $17.09 | 38,300 | — | — |
| 2026-04-30 | $17.00 | $17.00 | 62,300 | — | — |
| 2026-04-29 | $16.24 | $16.24 | 17,400 | — | — |
| 2026-04-28 | $16.65 | $16.65 | 31,700 | — | — |
| 2026-04-27 | $19.06 | $19.06 | 68,800 | — | — |
| 2026-04-24 | $20.69 | $20.69 | 16,900 | — | — |
| 2026-04-23 | $20.59 | $20.59 | 24,200 | — | — |
| 2026-04-22 | $20.86 | $20.86 | 35,800 | — | — |
| 2026-04-21 | $20.65 | $20.65 | 17,500 | — | — |
| 2026-04-20 | $21.56 | $21.56 | 31,300 | — | — |
| 2026-04-17 | $20.67 | $20.67 | 37,200 | — | — |
| 2026-04-16 | $22.50 | $22.50 | 35,900 | — | — |
| 2026-04-15 | $20.56 | $20.56 | 11,500 | — | — |
| 2026-04-14 | $19.89 | $19.89 | 23,000 | — | — |
| 2026-04-13 | $17.93 | $17.93 | 53,000 | — | — |
| 2026-04-10 | $15.85 | $15.85 | 11,900 | — | — |
| 2026-04-09 | $16.25 | $16.25 | 14,300 | — | — |
| 2026-04-08 | $16.24 | $16.24 | 11,600 | — | — |
| 2026-04-07 | $16.09 | $16.09 | 7,300 | — | — |
| 2026-04-06 | $16.30 | $16.30 | 14,700 | — | — |
| 2026-04-02 | $16.20 | $16.20 | 55,900 | — | — |
| 2026-04-01 | $16.30 | $16.30 | 53,800 | — | — |
| 2026-03-31 | $16.13 | $16.13 | 26,400 | — | — |
| 2026-03-30 | $16.00 | $16.00 | 37,400 | — | — |
| 2026-03-27 | $16.36 | $16.36 | 32,200 | — | — |
| 2026-03-26 | $18.50 | $18.50 | 118,500 | — | — |
| 2026-03-25 | $20.50 | $20.50 | 134,500 | — | — |
| 2026-03-24 | $19.81 | $19.81 | 34,400 | — | — |
| 2026-03-23 | $18.57 | $18.57 | 11,200 | — | — |
| 2026-03-20 | $19.12 | $19.12 | 15,700 | — | — |
| 2026-03-19 | $18.05 | $18.05 | 7,800 | — | — |
| 2026-03-18 | $18.62 | $18.62 | 11,400 | — | — |
| 2026-03-17 | $18.55 | $18.55 | 24,500 | — | — |
| 2026-03-16 | $16.99 | $16.99 | 41,800 | — | — |
| 2026-03-13 | $16.01 | $16.01 | 47,500 | — | — |
| 2026-03-12 | $22.85 | $22.85 | 3,900 | — | — |
| 2026-03-11 | $23.46 | $23.46 | 13,400 | — | — |
| 2026-03-10 | $23.47 | $23.47 | 10,700 | — | — |
| 2026-03-09 | $22.48 | $22.48 | 6,700 | — | — |
| 2026-03-06 | $22.25 | $22.25 | 90,000 | — | — |
| 2026-03-05 | $22.84 | $22.84 | 33,700 | — | — |
| 2026-03-04 | $21.98 | $21.98 | 15,200 | — | — |
| 2026-03-03 | $23.54 | $23.54 | 3,000 | — | — |
| 2026-03-02 | $25.64 | $25.64 | 9,400 | — | — |
| 2026-02-27 | $25.83 | $25.83 | 13,900 | — | — |
| 2026-02-26 | $23.86 | $23.86 | 50,900 | — | — |
| 2026-02-25 | $24.07 | $24.07 | 48,700 | — | — |
| 2026-02-24 | $27.63 | $27.63 | 28,700 | — | — |
| 2026-02-23 | $28.80 | $28.80 | 15,400 | — | — |
| 2026-02-20 | $29.01 | $29.01 | 26,300 | — | — |
| 2026-02-19 | $29.92 | $29.92 | 800 | — | — |
| 2026-02-18 | $29.99 | $29.99 | 5,100 | — | — |
| 2026-02-17 | $29.55 | $29.55 | 18,900 | — | — |
| 2026-02-13 | $29.14 | $29.14 | 13,600 | — | — |
| 2026-02-12 | $30.27 | $30.27 | 29,400 | — | — |
| 2026-02-11 | $28.88 | $28.88 | 7,300 | — | — |
| 2026-02-10 | $31.00 | $31.00 | 2,900 | — | — |
| 2026-02-09 | $30.69 | $30.69 | 9,300 | — | — |
| 2026-02-06 | $34.00 | $34.00 | 10,500 | — | — |
| 2026-02-05 | $30.62 | $30.62 | 20,200 | — | — |
| 2026-02-04 | $32.99 | $32.99 | 12,600 | — | — |
| 2026-02-03 | $33.60 | $33.60 | 13,700 | — | — |
| 2026-02-02 | $39.53 | $39.53 | 15,900 | — | — |
| 2026-01-30 | $34.06 | $34.06 | 6,100 | — | — |
| 2026-01-29 | $33.54 | $33.54 | 11,700 | — | — |
| 2026-01-28 | $35.36 | $35.36 | 10,100 | — | — |
| 2026-01-27 | $35.75 | $35.75 | 10,400 | — | — |
| 2026-01-26 | $35.39 | $35.39 | 9,600 | — | — |
| 2026-01-23 | $35.07 | $35.07 | 30,900 | — | — |
| 2026-01-22 | $41.06 | $41.06 | 110,900 | — | — |
| 2026-01-21 | $31.06 | $31.06 | 19,300 | — | — |
| 2026-01-20 | $30.52 | $30.52 | 11,300 | — | — |
| 2026-01-16 | $32.01 | $32.01 | 26,500 | — | — |
| 2026-01-15 | $33.32 | $33.32 | 101,100 | — | — |
| 2026-01-14 | $28.52 | $28.52 | 53,600 | — | — |
| 2026-01-13 | $24.07 | $24.07 | 4,700 | — | — |
| 2026-01-12 | $23.45 | $23.45 | 7,900 | — | — |
| 2026-01-09 | $23.30 | $23.30 | 17,800 | — | — |
| 2026-01-08 | $23.40 | $23.40 | 22,900 | — | — |
| 2026-01-07 | $22.36 | $22.36 | 24,700 | — | — |
| 2026-01-06 | $19.55 | $19.55 | 95,100 | — | — |
| 2026-01-05 | $24.48 | $24.48 | 56,800 | — | — |
| 2026-01-02 | $19.68 | $19.68 | 32,100 | — | — |