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
- 2021-03-26 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 | — | — | — | $14.43 | 147 |
| 2026-09-03 | — | — | — | $16.24 | 756 |
| 2026-09-02 | — | — | — | $13.85 | 2,432 |
| 2026-09-01 | — | — | — | $13.87 | 85 |
| 2026-08-31 | — | — | — | $13.50 | 377 |
| 2026-08-28 | — | — | — | $12.79 | 239 |
| 2026-08-27 | $12.57 | $12.57 | 3,300 | $12.26 | 62 |
| 2026-08-26 | $12.13 | $12.13 | 16,100 | $14.34 | 273 |
| 2026-08-25 | $14.66 | $14.66 | 17,500 | $14.17 | 386 |
| 2026-08-24 | $14.24 | $14.24 | 9,800 | $14.89 | 370 |
| 2026-08-21 | $14.86 | $14.86 | 11,200 | $14.57 | 272 |
| 2026-08-20 | $13.42 | $13.42 | 64,600 | $14.25 | 8,491 |
| 2026-08-19 | $14.00 | $14.00 | 17,200 | — | — |
| 2026-08-18 | $15.08 | $15.08 | 118,600 | $14.89 | 1,604 |
| 2026-08-17 | $14.60 | $14.60 | 4,800 | $14.44 | 104 |
| 2026-08-14 | $15.03 | $15.03 | 4,700 | $14.91 | 406 |
| 2026-08-13 | $15.03 | $15.03 | 17,200 | $13.27 | 273 |
| 2026-08-12 | $13.14 | $13.14 | 182,200 | $14.49 | 1,679 |
| 2026-08-11 | $14.08 | $14.08 | 74,100 | $13.09 | 132 |
| 2026-08-10 | $12.83 | $12.83 | 20,900 | $13.16 | 1 |
| 2026-08-07 | $12.55 | $12.55 | 66,400 | $10.90 | 1,200 |
| 2026-08-06 | $10.74 | $10.74 | 25,300 | — | — |
| 2026-08-05 | $10.80 | $10.80 | 31,200 | $11.24 | 5 |
| 2026-08-04 | $11.67 | $11.67 | 132,300 | — | — |
| 2026-08-03 | $10.46 | $10.46 | 72,300 | $11.07 | 105 |
| 2026-07-31 | $11.18 | $11.18 | 282,700 | $10.65 | 62 |
| 2026-07-30 | $10.91 | $10.91 | 28,000 | — | — |
| 2026-07-29 | $10.46 | $10.46 | 1,800 | $10.28 | 7 |
| 2026-07-28 | $10.64 | $10.64 | 2,600 | — | — |
| 2026-07-27 | $11.00 | $11.00 | 9,500 | $10.82 | 2 |
| 2026-07-24 | $10.47 | $10.47 | 136,200 | $10.48 | 12 |
| 2026-07-23 | $10.68 | $10.68 | 5,700 | — | — |
| 2026-07-22 | $10.88 | $10.88 | 900 | — | — |
| 2026-07-21 | $10.67 | $10.67 | 43,600 | $11.44 | 1 |
| 2026-07-20 | $10.84 | $10.84 | 0 | — | — |
| 2026-07-17 | $10.84 | $10.84 | 1,800 | — | — |
| 2026-07-16 | $11.11 | $11.11 | 3,100 | — | — |
| 2026-07-15 | $11.20 | $11.20 | 1,700 | — | — |
| 2026-07-14 | $11.32 | $11.32 | 20,200 | — | — |
| 2026-07-13 | $11.71 | $11.71 | 40,300 | — | — |
| 2026-07-10 | $10.07 | $10.07 | 28,200 | — | — |
| 2026-07-09 | $9.60 | $9.60 | 6,100 | — | — |
| 2026-07-08 | $10.10 | $10.10 | 26,200 | — | — |
| 2026-07-07 | $8.51 | $8.51 | 2,300 | — | — |
| 2026-07-06 | $9.00 | $9.00 | 10,100 | — | — |
| 2026-07-02 | $8.54 | $8.54 | 18,500 | — | — |
| 2026-07-01 | $10.17 | $10.17 | 2,200 | — | — |
| 2026-06-30 | $10.50 | $10.50 | 20,000 | — | — |
| 2026-06-29 | $10.30 | $10.30 | 12,700 | — | — |
| 2026-06-26 | $9.50 | $9.50 | 9,900 | — | — |
| 2026-06-25 | $8.84 | $8.84 | 1,100 | — | — |
| 2026-06-24 | $9.27 | $9.27 | 12,800 | — | — |
| 2026-06-23 | $10.00 | $10.00 | 15,000 | — | — |
| 2026-06-22 | $11.36 | $11.36 | 1,700 | — | — |
| 2026-06-18 | $12.15 | $12.15 | 1,400 | — | — |
| 2026-06-17 | $13.47 | $13.47 | 1,100 | — | — |
| 2026-06-16 | $13.39 | $13.39 | 22,900 | — | — |
| 2026-06-15 | $11.33 | $11.33 | 2,500 | — | — |
| 2026-06-12 | $11.30 | $11.30 | 4,500 | — | — |
| 2026-06-11 | $13.72 | $13.72 | 13,500 | — | — |
| 2026-06-10 | $11.30 | $11.30 | 16,200 | — | — |
| 2026-06-09 | $11.79 | $11.79 | 541,400 | — | — |
| 2026-06-08 | $9.30 | $9.30 | 161,900 | — | — |
| 2026-06-05 | $10.10 | $10.10 | 2,100 | — | — |
| 2026-06-04 | $9.76 | $9.76 | 2,100 | — | — |
| 2026-06-03 | $9.60 | $9.60 | 1,400 | — | — |
| 2026-06-02 | $9.51 | $9.51 | 4,600 | — | — |
| 2026-06-01 | $9.96 | $9.96 | 2,400 | — | — |
| 2026-05-29 | $9.71 | $9.71 | 3,700 | — | — |
| 2026-05-28 | $9.49 | $9.49 | 500 | — | — |
| 2026-05-27 | $9.49 | $9.49 | 0 | — | — |
| 2026-05-26 | $9.49 | $9.49 | 900 | — | — |
| 2026-05-22 | $10.30 | $10.30 | 600 | — | — |
| 2026-05-21 | $10.67 | $10.67 | 0 | — | — |
| 2026-05-20 | $10.67 | $10.67 | 900 | — | — |
| 2026-05-19 | $9.86 | $9.86 | 19,600 | — | — |
| 2026-05-18 | $10.54 | $10.54 | 6,100 | — | — |
| 2026-05-15 | $10.12 | $10.12 | 9,700 | — | — |
| 2026-05-14 | $9.30 | $9.30 | 0 | — | — |
| 2026-05-13 | $9.30 | $9.30 | 1,100 | — | — |
| 2026-05-12 | $9.51 | $9.51 | 1,300 | — | — |
| 2026-05-11 | $9.45 | $9.45 | 2,400 | — | — |
| 2026-05-08 | $9.20 | $9.20 | 2,100 | — | — |
| 2026-05-07 | $10.52 | $10.52 | 1,000 | — | — |
| 2026-05-06 | $10.26 | $10.26 | 1,600 | — | — |
| 2026-05-05 | $10.88 | $10.88 | 800 | — | — |
| 2026-05-04 | $10.35 | $10.35 | 4,000 | — | — |
| 2026-05-01 | $10.35 | $10.35 | 2,700 | — | — |
| 2026-04-30 | $10.60 | $10.60 | 800 | — | — |
| 2026-04-29 | $10.42 | $10.42 | 1,100 | — | — |
| 2026-04-28 | $10.56 | $10.56 | 700 | — | — |
| 2026-04-27 | $10.99 | $10.99 | 2,700 | — | — |
| 2026-04-24 | $10.24 | $10.24 | 4,500 | — | — |
| 2026-04-23 | $10.61 | $10.61 | 0 | — | — |
| 2026-04-22 | $10.61 | $10.61 | 700 | — | — |
| 2026-04-21 | $10.69 | $10.69 | 0 | — | — |
| 2026-04-20 | $10.69 | $10.69 | 0 | — | — |
| 2026-04-17 | $10.69 | $10.69 | 600 | — | — |
| 2026-04-16 | $10.57 | $10.57 | 2,400 | — | — |
| 2026-04-15 | $10.80 | $10.80 | 6,100 | — | — |
| 2026-04-14 | $11.15 | $11.15 | 800 | — | — |
| 2026-04-13 | $10.29 | $10.29 | 2,000 | — | — |
| 2026-04-10 | $10.52 | $10.52 | 700 | — | — |
| 2026-04-09 | $10.50 | $10.50 | 0 | — | — |
| 2026-04-08 | $10.50 | $10.50 | 700 | — | — |
| 2026-04-07 | $10.50 | $10.50 | 5,700 | — | — |
| 2026-04-06 | $10.88 | $10.88 | 1,100 | — | — |
| 2026-04-02 | $9.80 | $9.80 | 300 | — | — |
| 2026-04-01 | $10.36 | $10.36 | 2,300 | — | — |
| 2026-03-31 | $10.62 | $10.62 | 4,800 | — | — |
| 2026-03-30 | $10.88 | $10.88 | 13,500 | — | — |
| 2026-03-27 | $9.73 | $9.73 | 10,000 | — | — |
| 2026-03-26 | $8.68 | $8.68 | 1,300 | — | — |
| 2026-03-25 | $8.83 | $8.83 | 7,100 | — | — |
| 2026-03-24 | $8.00 | $8.00 | 300 | — | — |
| 2026-03-23 | $8.10 | $8.10 | 700 | — | — |
| 2026-03-20 | $8.35 | $8.35 | 1,200 | — | — |
| 2026-03-19 | $8.02 | $8.02 | 300 | — | — |
| 2026-03-18 | $8.27 | $8.27 | 900 | — | — |
| 2026-03-17 | $8.34 | $8.34 | 2,200 | — | — |
| 2026-03-16 | $8.50 | $8.50 | 1,900 | — | — |
| 2026-03-13 | $7.89 | $7.89 | 0 | — | — |
| 2026-03-12 | $7.89 | $7.89 | 300 | — | — |
| 2026-03-11 | $8.35 | $8.35 | 800 | — | — |
| 2026-03-10 | $8.15 | $8.15 | 3,600 | — | — |
| 2026-03-09 | $7.87 | $7.87 | 1,900 | — | — |
| 2026-03-06 | $7.51 | $7.51 | 800 | — | — |
| 2026-03-05 | $8.26 | $8.26 | 9,900 | — | — |
| 2026-03-04 | $7.00 | $7.00 | 3,200 | — | — |
| 2026-03-03 | $6.70 | $6.70 | 1,300 | — | — |
| 2026-03-02 | $6.70 | $6.70 | 700 | — | — |
| 2026-02-27 | $7.03 | $7.03 | 5,000 | — | — |
| 2026-02-26 | $6.85 | $6.85 | 0 | — | — |
| 2026-02-25 | $6.85 | $6.85 | 1,300 | — | — |
| 2026-02-24 | $6.92 | $6.92 | 2,000 | — | — |
| 2026-02-23 | $7.20 | $7.20 | 3,100 | — | — |
| 2026-02-20 | $7.52 | $7.52 | 1,000 | — | — |
| 2026-02-19 | $7.09 | $7.09 | 500 | — | — |
| 2026-02-18 | $7.56 | $7.56 | 400 | — | — |
| 2026-02-17 | $7.30 | $7.30 | 2,700 | — | — |
| 2026-02-13 | $7.30 | $7.30 | 1,800 | — | — |
| 2026-02-12 | $7.75 | $7.75 | 2,500 | — | — |
| 2026-02-11 | $7.98 | $7.98 | 0 | — | — |
| 2026-02-10 | $7.98 | $7.98 | 800 | — | — |
| 2026-02-09 | $8.08 | $8.08 | 4,600 | — | — |
| 2026-02-06 | $8.42 | $8.42 | 1,100 | — | — |
| 2026-02-05 | $8.44 | $8.44 | 2,200 | — | — |
| 2026-02-04 | $8.88 | $8.88 | 2,100 | — | — |
| 2026-02-03 | $8.93 | $8.93 | 5,800 | — | — |
| 2026-02-02 | $8.96 | $8.96 | 5,100 | — | — |
| 2026-01-30 | $8.78 | $8.78 | 3,900 | — | — |
| 2026-01-29 | $9.50 | $9.50 | 2,300 | — | — |
| 2026-01-28 | $9.17 | $9.17 | 3,300 | — | — |
| 2026-01-27 | $8.99 | $8.99 | 5,000 | — | — |
| 2026-01-26 | $8.81 | $8.81 | 7,600 | — | — |
| 2026-01-23 | $9.00 | $9.00 | 9,600 | — | — |
| 2026-01-22 | $9.49 | $9.49 | 3,700 | — | — |
| 2026-01-21 | $10.07 | $10.07 | 6,100 | — | — |
| 2026-01-20 | $10.28 | $10.28 | 4,600 | — | — |
| 2026-01-16 | $10.31 | $10.31 | 7,100 | — | — |
| 2026-01-15 | $10.66 | $10.66 | 6,300 | — | — |
| 2026-01-14 | $10.48 | $10.48 | 14,800 | — | — |
| 2026-01-13 | $11.24 | $11.24 | 23,600 | — | — |
| 2026-01-12 | $11.01 | $11.01 | 44,300 | — | — |
| 2026-01-09 | $10.94 | $10.94 | 13,600 | — | — |
| 2026-01-08 | $10.93 | $10.93 | 11,700 | — | — |
| 2026-01-07 | $10.37 | $10.37 | 15,400 | — | — |
| 2026-01-06 | $11.57 | $11.57 | 70,000 | — | — |
| 2026-01-05 | $14.75 | $14.75 | 158,300 | — | — |
| 2026-01-02 | $1.40 | $1.40 | 17,566,400 | — | — |