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
- 2021-07-27 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 | — | — | — | $12.88 | 20,759 |
| 2026-09-03 | — | — | — | $13.22 | 27,625 |
| 2026-09-02 | — | — | — | $12.91 | 34,122 |
| 2026-09-01 | — | — | — | $13.03 | 38,401 |
| 2026-08-31 | — | — | — | $13.12 | 38,762 |
| 2026-08-28 | — | — | — | $13.71 | 42,520 |
| 2026-08-27 | $13.75 | $13.75 | 1,180,200 | $13.41 | 45,788 |
| 2026-08-26 | $13.28 | $13.28 | 978,000 | $13.85 | 40,828 |
| 2026-08-25 | $13.60 | $13.60 | 1,342,800 | $13.25 | 112,829 |
| 2026-08-24 | $12.86 | $12.86 | 957,300 | $12.93 | 35,554 |
| 2026-08-21 | $13.13 | $13.13 | 1,336,400 | $12.52 | 27,937 |
| 2026-08-20 | $12.35 | $12.35 | 1,541,900 | $13.11 | 40,228 |
| 2026-08-19 | $13.50 | $13.50 | 2,376,800 | $12.43 | 125,648 |
| 2026-08-18 | $12.05 | $12.05 | 786,900 | $12.06 | 39,966 |
| 2026-08-17 | $12.16 | $12.16 | 2,160,900 | $11.55 | 104,294 |
| 2026-08-14 | $11.72 | $11.72 | 2,069,300 | $11.75 | 125,456 |
| 2026-08-13 | $11.80 | $11.80 | 2,152,400 | $10.77 | 87,292 |
| 2026-08-12 | $10.68 | $10.68 | 1,378,900 | $10.70 | 41,364 |
| 2026-08-11 | $10.65 | $10.65 | 857,200 | $10.60 | 45,516 |
| 2026-08-10 | $10.50 | $10.50 | 648,500 | $10.51 | 18,272 |
| 2026-08-07 | $10.59 | $10.59 | 800,800 | $10.70 | 44,871 |
| 2026-08-06 | $10.58 | $10.58 | 1,298,200 | $10.57 | 71,142 |
| 2026-08-05 | $10.46 | $10.46 | 750,400 | $10.48 | 26,531 |
| 2026-08-04 | $10.51 | $10.51 | 1,072,800 | $10.14 | 67,114 |
| 2026-08-03 | $10.07 | $10.07 | 879,400 | $9.66 | 33,624 |
| 2026-07-31 | $10.01 | $10.01 | 1,117,500 | $9.98 | 22,952 |
| 2026-07-30 | $9.87 | $9.87 | 873,100 | $9.51 | 27,219 |
| 2026-07-29 | $9.40 | $9.40 | 1,441,300 | $9.78 | 37,272 |
| 2026-07-28 | $9.68 | $9.68 | 1,665,000 | $9.86 | 51,423 |
| 2026-07-27 | $9.96 | $9.96 | 1,265,600 | $9.60 | 27,302 |
| 2026-07-24 | $9.56 | $9.56 | 1,011,900 | $9.78 | 27,907 |
| 2026-07-23 | $9.86 | $9.86 | 766,400 | $9.84 | 21,771 |
| 2026-07-22 | $10.09 | $10.09 | 779,600 | $10.17 | 31,105 |
| 2026-07-21 | $10.22 | $10.22 | 1,284,000 | $9.78 | 69,727 |
| 2026-07-20 | $9.57 | $9.57 | 1,115,100 | $10.19 | 40,629 |
| 2026-07-17 | $10.18 | $10.18 | 2,380,200 | — | — |
| 2026-07-16 | $9.48 | $9.48 | 994,700 | — | — |
| 2026-07-15 | $9.64 | $9.64 | 1,158,300 | — | — |
| 2026-07-14 | $9.87 | $9.87 | 1,425,100 | — | — |
| 2026-07-13 | $9.64 | $9.64 | 1,627,500 | — | — |
| 2026-07-10 | $9.49 | $9.49 | 1,191,000 | — | — |
| 2026-07-09 | $9.89 | $9.89 | 1,101,800 | — | — |
| 2026-07-08 | $9.88 | $9.88 | 1,944,900 | — | — |
| 2026-07-07 | $9.85 | $9.85 | 1,575,500 | — | — |
| 2026-07-06 | $10.03 | $10.03 | 1,075,500 | — | — |
| 2026-07-02 | $9.83 | $9.83 | 1,550,100 | — | — |
| 2026-07-01 | $9.88 | $9.88 | 1,875,600 | — | — |
| 2026-06-30 | $10.30 | $10.30 | 2,943,100 | — | — |
| 2026-06-29 | $10.36 | $10.36 | 1,488,500 | — | — |
| 2026-06-26 | $9.79 | $9.79 | 4,925,600 | — | — |
| 2026-06-25 | $9.47 | $9.47 | 1,266,100 | — | — |
| 2026-06-24 | $9.27 | $9.27 | 1,482,000 | — | — |
| 2026-06-23 | $9.08 | $9.08 | 1,377,900 | — | — |
| 2026-06-22 | $9.15 | $9.15 | 2,201,000 | — | — |
| 2026-06-18 | $8.31 | $8.31 | 8,197,200 | — | — |
| 2026-06-17 | $7.99 | $7.99 | 1,373,700 | — | — |
| 2026-06-16 | $7.97 | $7.97 | 1,913,100 | — | — |
| 2026-06-15 | $8.56 | $8.56 | 1,628,200 | — | — |
| 2026-06-12 | $8.56 | $8.56 | 1,361,800 | — | — |
| 2026-06-11 | $8.16 | $8.16 | 1,880,600 | — | — |
| 2026-06-10 | $8.35 | $8.35 | 1,600,400 | — | — |
| 2026-06-09 | $8.67 | $8.67 | 1,565,400 | — | — |
| 2026-06-08 | $8.50 | $8.50 | 1,508,700 | — | — |
| 2026-06-05 | $8.51 | $8.51 | 2,048,400 | — | — |
| 2026-06-04 | $9.27 | $9.27 | 2,853,600 | — | — |
| 2026-06-03 | $8.80 | $8.80 | 2,140,700 | — | — |
| 2026-06-02 | $8.42 | $8.42 | 1,723,000 | — | — |
| 2026-06-01 | $8.51 | $8.51 | 1,629,500 | — | — |
| 2026-05-29 | $8.30 | $8.30 | 1,364,300 | — | — |
| 2026-05-28 | $8.09 | $8.09 | 1,520,300 | — | — |
| 2026-05-27 | $8.05 | $8.05 | 1,740,300 | — | — |
| 2026-05-26 | $7.95 | $7.95 | 1,320,100 | — | — |
| 2026-05-22 | $7.99 | $7.99 | 1,587,900 | — | — |
| 2026-05-21 | $7.93 | $7.93 | 1,671,800 | — | — |
| 2026-05-20 | $7.71 | $7.71 | 1,434,900 | — | — |
| 2026-05-19 | $7.66 | $7.66 | 1,944,100 | — | — |
| 2026-05-18 | $7.90 | $7.90 | 4,225,400 | — | — |
| 2026-05-15 | $8.77 | $8.77 | 3,683,100 | — | — |
| 2026-05-14 | $8.91 | $8.91 | 3,024,800 | — | — |
| 2026-05-13 | $8.94 | $8.94 | 1,824,400 | — | — |
| 2026-05-12 | $8.72 | $8.72 | 2,830,500 | — | — |
| 2026-05-11 | $8.85 | $8.85 | 3,892,200 | — | — |
| 2026-05-08 | $8.35 | $8.35 | 2,533,600 | — | — |
| 2026-05-07 | $7.79 | $7.79 | 2,338,500 | — | — |
| 2026-05-06 | $7.63 | $7.63 | 1,831,100 | — | — |
| 2026-05-05 | $7.67 | $7.67 | 2,706,100 | — | — |
| 2026-05-04 | $7.53 | $7.53 | 2,538,600 | — | — |
| 2026-05-01 | $6.47 | $6.47 | 1,594,700 | — | — |
| 2026-04-30 | $6.18 | $6.18 | 1,270,400 | — | — |
| 2026-04-29 | $6.18 | $6.18 | 1,340,600 | — | — |
| 2026-04-28 | $6.20 | $6.20 | 647,300 | — | — |
| 2026-04-27 | $6.29 | $6.29 | 1,390,800 | — | — |
| 2026-04-24 | $6.50 | $6.50 | 1,691,700 | — | — |
| 2026-04-23 | $7.04 | $7.04 | 2,260,500 | — | — |
| 2026-04-22 | $7.34 | $7.34 | 2,548,700 | — | — |
| 2026-04-21 | $7.00 | $7.00 | 3,513,100 | — | — |
| 2026-04-20 | $7.22 | $7.22 | 5,301,300 | — | — |
| 2026-04-17 | $6.37 | $6.37 | 4,148,100 | — | — |
| 2026-04-16 | $5.16 | $5.16 | 1,283,800 | — | — |
| 2026-04-15 | $5.15 | $5.15 | 1,011,300 | — | — |
| 2026-04-14 | $5.10 | $5.10 | 1,203,400 | — | — |
| 2026-04-13 | $4.87 | $4.87 | 617,200 | — | — |
| 2026-04-10 | $4.83 | $4.83 | 591,600 | — | — |
| 2026-04-09 | $4.80 | $4.80 | 927,200 | — | — |
| 2026-04-08 | $4.95 | $4.95 | 826,300 | — | — |
| 2026-04-07 | $4.95 | $4.95 | 1,224,900 | — | — |
| 2026-04-06 | $5.02 | $5.02 | 1,532,700 | — | — |
| 2026-04-02 | $5.00 | $5.00 | 910,400 | — | — |
| 2026-04-01 | $4.98 | $4.98 | 942,900 | — | — |
| 2026-03-31 | $4.90 | $4.90 | 1,387,500 | — | — |
| 2026-03-30 | $4.48 | $4.48 | 1,199,900 | — | — |
| 2026-03-27 | $4.81 | $4.81 | 1,327,900 | — | — |
| 2026-03-26 | $4.88 | $4.88 | 1,126,800 | — | — |
| 2026-03-25 | $4.99 | $4.99 | 1,203,400 | — | — |
| 2026-03-24 | $4.81 | $4.81 | 963,800 | — | — |
| 2026-03-23 | $4.99 | $4.99 | 778,000 | — | — |
| 2026-03-20 | $4.97 | $4.97 | 1,652,200 | — | — |
| 2026-03-19 | $4.91 | $4.91 | 1,196,100 | — | — |
| 2026-03-18 | $5.04 | $5.04 | 1,018,500 | — | — |
| 2026-03-17 | $5.17 | $5.17 | 1,983,500 | — | — |
| 2026-03-16 | $4.99 | $4.99 | 1,491,200 | — | — |
| 2026-03-13 | $4.67 | $4.67 | 1,362,300 | — | — |
| 2026-03-12 | $4.98 | $4.98 | 1,482,500 | — | — |
| 2026-03-11 | $5.10 | $5.10 | 857,900 | — | — |
| 2026-03-10 | $5.11 | $5.11 | 1,654,300 | — | — |
| 2026-03-09 | $5.13 | $5.13 | 1,831,000 | — | — |
| 2026-03-06 | $4.94 | $4.94 | 1,006,400 | — | — |
| 2026-03-05 | $4.85 | $4.85 | 1,333,700 | — | — |
| 2026-03-04 | $4.95 | $4.95 | 1,058,200 | — | — |
| 2026-03-03 | $4.91 | $4.91 | 1,119,600 | — | — |
| 2026-03-02 | $5.11 | $5.11 | 1,126,300 | — | — |
| 2026-02-27 | $5.25 | $5.25 | 2,102,700 | — | — |
| 2026-02-26 | $5.15 | $5.15 | 1,486,100 | — | — |
| 2026-02-25 | $5.18 | $5.18 | 1,146,800 | — | — |
| 2026-02-24 | $5.09 | $5.09 | 2,882,400 | — | — |
| 2026-02-23 | $4.97 | $4.97 | 2,018,500 | — | — |
| 2026-02-20 | $5.11 | $5.10 | 7,804,300 | — | — |
| 2026-02-19 | $5.95 | $5.95 | 1,219,000 | — | — |
| 2026-02-18 | $5.85 | $5.85 | 618,200 | — | — |
| 2026-02-17 | $5.63 | $5.63 | 475,600 | — | — |
| 2026-02-13 | $5.68 | $5.68 | 473,200 | — | — |
| 2026-02-12 | $5.60 | $5.60 | 979,500 | — | — |
| 2026-02-11 | $5.53 | $5.53 | 585,900 | — | — |
| 2026-02-10 | $5.76 | $5.76 | 528,900 | — | — |
| 2026-02-09 | $5.77 | $5.77 | 440,300 | — | — |
| 2026-02-06 | $5.83 | $5.83 | 734,200 | — | — |
| 2026-02-05 | $5.29 | $5.29 | 739,800 | — | — |
| 2026-02-04 | $5.71 | $5.71 | 534,600 | — | — |
| 2026-02-03 | $5.92 | $5.92 | 461,500 | — | — |
| 2026-02-02 | $5.87 | $5.87 | 419,100 | — | — |
| 2026-01-30 | $5.84 | $5.84 | 560,300 | — | — |
| 2026-01-29 | $5.93 | $5.93 | 500,200 | — | — |
| 2026-01-28 | $5.74 | $5.74 | 600,600 | — | — |
| 2026-01-27 | $6.10 | $6.10 | 377,000 | — | — |
| 2026-01-26 | $6.01 | $6.01 | 706,200 | — | — |
| 2026-01-23 | $6.20 | $6.20 | 750,000 | — | — |
| 2026-01-22 | $6.30 | $6.30 | 846,600 | — | — |
| 2026-01-21 | $6.30 | $6.30 | 715,800 | — | — |
| 2026-01-20 | $5.92 | $5.92 | 1,206,200 | — | — |
| 2026-01-16 | $6.40 | $6.40 | 1,226,600 | — | — |
| 2026-01-15 | $5.94 | $5.94 | 744,800 | — | — |
| 2026-01-14 | $6.21 | $6.21 | 1,307,400 | — | — |
| 2026-01-13 | $6.13 | $6.13 | 886,300 | — | — |
| 2026-01-12 | $5.86 | $5.86 | 832,200 | — | — |
| 2026-01-09 | $5.71 | $5.71 | 672,700 | — | — |
| 2026-01-08 | $5.55 | $5.55 | 478,600 | — | — |
| 2026-01-07 | $5.67 | $5.67 | 527,700 | — | — |
| 2026-01-06 | $5.58 | $5.58 | 575,800 | — | — |
| 2026-01-05 | $5.30 | $5.30 | 541,100 | — | — |
| 2026-01-02 | $5.44 | $5.44 | 647,900 | — | — |