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
- 2022-02-07 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 | — | — | — | $7.82 | 318,372 |
| 2026-09-03 | — | — | — | $7.46 | 302,034 |
| 2026-09-02 | — | — | — | $7.03 | 326,567 |
| 2026-09-01 | — | — | — | $6.88 | 359,019 |
| 2026-08-31 | — | — | — | $7.11 | 150,884 |
| 2026-08-28 | — | — | — | $8.06 | 417,761 |
| 2026-08-27 | $8.04 | $8.04 | 8,771,200 | $8.10 | 372,861 |
| 2026-08-26 | $7.99 | $7.99 | 15,287,800 | $7.99 | 647,918 |
| 2026-08-25 | $8.10 | $8.10 | 19,007,700 | $6.75 | 966,813 |
| 2026-08-24 | $6.67 | $6.67 | 9,341,400 | $6.97 | 628,525 |
| 2026-08-21 | $7.11 | $7.11 | 16,432,000 | $6.00 | 518,602 |
| 2026-08-20 | $5.80 | $5.80 | 6,665,000 | $6.07 | 341,768 |
| 2026-08-19 | $6.17 | $6.17 | 7,264,800 | $6.27 | 398,372 |
| 2026-08-18 | $6.15 | $6.15 | 4,818,000 | $6.22 | 258,261 |
| 2026-08-17 | $6.57 | $6.57 | 4,968,500 | $6.54 | 143,086 |
| 2026-08-14 | $6.66 | $6.66 | 6,360,600 | $6.67 | 269,322 |
| 2026-08-13 | $6.58 | $6.58 | 4,695,400 | $6.43 | 205,771 |
| 2026-08-12 | $6.61 | $6.61 | 3,644,300 | $6.90 | 223,865 |
| 2026-08-11 | $6.77 | $6.77 | 4,557,000 | $6.84 | 269,009 |
| 2026-08-10 | $6.94 | $6.94 | 6,376,900 | $7.35 | 359,962 |
| 2026-08-07 | $7.25 | $7.25 | 9,299,500 | $7.05 | 452,356 |
| 2026-08-06 | $6.55 | $6.55 | 4,525,300 | $6.36 | 364,729 |
| 2026-08-05 | $6.68 | $6.68 | 6,229,400 | $6.62 | 339,551 |
| 2026-08-04 | $6.78 | $6.78 | 9,303,500 | $6.75 | 497,343 |
| 2026-08-03 | $6.38 | $6.38 | 7,065,800 | $5.40 | 422,839 |
| 2026-07-31 | $5.49 | $5.49 | 5,122,300 | $5.72 | 352,717 |
| 2026-07-30 | $5.56 | $5.56 | 6,646,700 | $5.34 | 273,128 |
| 2026-07-29 | $5.13 | $5.13 | 5,148,000 | $5.64 | 202,411 |
| 2026-07-28 | $5.66 | $5.66 | 6,537,700 | $5.82 | 200,065 |
| 2026-07-27 | $6.04 | $6.04 | 4,991,900 | $5.99 | 172,962 |
| 2026-07-24 | $5.81 | $5.81 | 4,823,900 | $6.12 | 158,772 |
| 2026-07-23 | $6.11 | $6.11 | 5,993,700 | $6.31 | 313,818 |
| 2026-07-22 | $6.52 | $6.52 | 7,642,400 | $6.34 | 295,832 |
| 2026-07-21 | $6.35 | $6.35 | 7,517,800 | $6.45 | 443,787 |
| 2026-07-20 | $6.21 | $6.21 | 5,922,200 | $6.45 | 264,145 |
| 2026-07-17 | $6.40 | $6.40 | 5,732,500 | — | — |
| 2026-07-16 | $6.71 | $6.71 | 7,781,700 | — | — |
| 2026-07-15 | $7.47 | $7.47 | 3,985,200 | — | — |
| 2026-07-14 | $7.93 | $7.93 | 4,330,900 | — | — |
| 2026-07-13 | $7.45 | $7.45 | 5,323,900 | — | — |
| 2026-07-10 | $7.95 | $7.95 | 4,366,800 | — | — |
| 2026-07-09 | $8.47 | $8.47 | 7,565,800 | — | — |
| 2026-07-08 | $8.45 | $8.45 | 5,623,700 | — | — |
| 2026-07-07 | $8.75 | $8.75 | 7,692,900 | — | — |
| 2026-07-06 | $9.26 | $9.26 | 4,171,600 | — | — |
| 2026-07-02 | $9.56 | $9.56 | 3,770,000 | — | — |
| 2026-07-01 | $9.85 | $9.85 | 3,229,600 | — | — |
| 2026-06-30 | $10.25 | $10.25 | 3,784,800 | — | — |
| 2026-06-29 | $10.27 | $10.27 | 4,520,000 | — | — |
| 2026-06-26 | $9.99 | $9.99 | 7,322,700 | — | — |
| 2026-06-25 | $9.26 | $9.26 | 4,316,100 | — | — |
| 2026-06-24 | $9.35 | $9.35 | 4,557,100 | — | — |
| 2026-06-23 | $9.71 | $9.71 | 5,485,700 | — | — |
| 2026-06-22 | $10.45 | $10.45 | 5,801,900 | — | — |
| 2026-06-18 | $10.15 | $10.15 | 4,102,100 | — | — |
| 2026-06-17 | $10.07 | $10.07 | 5,987,100 | — | — |
| 2026-06-16 | $9.56 | $9.56 | 4,565,600 | — | — |
| 2026-06-15 | $10.48 | $10.48 | 4,613,900 | — | — |
| 2026-06-12 | $9.90 | $9.90 | 4,053,600 | — | — |
| 2026-06-11 | $9.74 | $9.74 | 3,876,500 | — | — |
| 2026-06-10 | $9.17 | $9.17 | 3,976,400 | — | — |
| 2026-06-09 | $9.41 | $9.41 | 6,333,800 | — | — |
| 2026-06-08 | $10.11 | $10.11 | 4,828,700 | — | — |
| 2026-06-05 | $9.74 | $9.74 | 9,248,700 | — | — |
| 2026-06-04 | $10.97 | $10.97 | 4,147,500 | — | — |
| 2026-06-03 | $11.01 | $11.01 | 10,327,600 | — | — |
| 2026-06-02 | $12.01 | $12.01 | 9,918,700 | — | — |
| 2026-06-01 | $12.17 | $12.17 | 13,826,700 | — | — |
| 2026-05-29 | $11.20 | $11.20 | 7,823,400 | — | — |
| 2026-05-28 | $11.61 | $11.61 | 10,439,100 | — | — |
| 2026-05-27 | $11.58 | $11.58 | 6,646,700 | — | — |
| 2026-05-26 | $11.74 | $11.74 | 11,949,300 | — | — |
| 2026-05-22 | $10.98 | $10.98 | 10,148,700 | — | — |
| 2026-05-21 | $11.14 | $11.14 | 11,999,900 | — | — |
| 2026-05-20 | $10.75 | $10.75 | 9,471,200 | — | — |
| 2026-05-19 | $9.80 | $9.80 | 7,324,700 | — | — |
| 2026-05-18 | $10.51 | $10.51 | 7,836,500 | — | — |
| 2026-05-15 | $11.18 | $11.18 | 7,981,300 | — | — |
| 2026-05-14 | $11.60 | $11.60 | 10,063,400 | — | — |
| 2026-05-13 | $11.46 | $11.46 | 9,015,500 | — | — |
| 2026-05-12 | $11.83 | $11.83 | 9,374,100 | — | — |
| 2026-05-11 | $12.09 | $12.09 | 12,557,600 | — | — |
| 2026-05-08 | $12.53 | $12.53 | 10,623,900 | — | — |
| 2026-05-07 | $12.85 | $12.85 | 14,402,300 | — | — |
| 2026-05-06 | $13.93 | $13.93 | 18,405,200 | — | — |
| 2026-05-05 | $13.31 | $13.31 | 19,720,600 | — | — |
| 2026-05-04 | $12.91 | $12.91 | 24,660,500 | — | — |
| 2026-05-01 | $12.44 | $12.44 | 13,878,500 | — | — |
| 2026-04-30 | $12.73 | $12.73 | 19,987,800 | — | — |
| 2026-04-29 | $11.38 | $11.38 | 16,841,600 | — | — |
| 2026-04-28 | $11.86 | $11.86 | 33,891,300 | — | — |
| 2026-04-27 | $14.45 | $14.45 | 46,383,900 | — | — |
| 2026-04-24 | $11.51 | $11.51 | 13,778,900 | — | — |
| 2026-04-23 | $10.64 | $10.64 | 12,436,000 | — | — |
| 2026-04-22 | $11.86 | $11.86 | 18,408,600 | — | — |
| 2026-04-21 | $10.34 | $10.34 | 25,024,700 | — | — |
| 2026-04-20 | $11.94 | $11.94 | 25,650,500 | — | — |
| 2026-04-17 | $12.56 | $12.56 | 73,669,800 | — | — |
| 2026-04-16 | $9.27 | $9.27 | 9,159,500 | — | — |
| 2026-04-15 | $8.89 | $8.89 | 9,057,100 | — | — |
| 2026-04-14 | $8.79 | $8.79 | 7,939,600 | — | — |
| 2026-04-13 | $9.01 | $9.01 | 6,181,800 | — | — |
| 2026-04-10 | $8.87 | $8.87 | 10,348,300 | — | — |
| 2026-04-09 | $8.77 | $8.77 | 7,793,300 | — | — |
| 2026-04-08 | $8.61 | $8.61 | 8,527,700 | — | — |
| 2026-04-07 | $7.78 | $7.78 | 7,142,500 | — | — |
| 2026-04-06 | $8.10 | $8.10 | 4,971,800 | — | — |
| 2026-04-02 | $8.40 | $8.40 | 7,692,300 | — | — |
| 2026-04-01 | $8.31 | $8.31 | 13,403,400 | — | — |
| 2026-03-31 | $7.94 | $7.94 | 9,466,500 | — | — |
| 2026-03-30 | $6.67 | $6.67 | 6,333,600 | — | — |
| 2026-03-27 | $7.04 | $7.04 | 4,448,900 | — | — |
| 2026-03-26 | $7.43 | $7.43 | 5,283,800 | — | — |
| 2026-03-25 | $7.92 | $7.92 | 4,971,900 | — | — |
| 2026-03-24 | $7.99 | $7.99 | 5,136,300 | — | — |
| 2026-03-23 | $8.26 | $8.26 | 9,044,700 | — | — |
| 2026-03-20 | $7.72 | $7.72 | 9,992,000 | — | — |
| 2026-03-19 | $8.41 | $8.41 | 6,038,200 | — | — |
| 2026-03-18 | $8.72 | $8.72 | 4,732,400 | — | — |
| 2026-03-17 | $9.17 | $9.17 | 4,492,800 | — | — |
| 2026-03-16 | $9.13 | $9.13 | 7,619,700 | — | — |
| 2026-03-13 | $9.05 | $9.05 | 5,549,000 | — | — |
| 2026-03-12 | $9.32 | $9.32 | 5,421,500 | — | — |
| 2026-03-11 | $9.70 | $9.70 | 8,291,300 | — | — |
| 2026-03-10 | $10.09 | $10.09 | 13,971,200 | — | — |
| 2026-03-09 | $8.94 | $8.94 | 7,377,800 | — | — |
| 2026-03-06 | $8.80 | $8.80 | 7,323,200 | — | — |
| 2026-03-05 | $9.63 | $9.63 | 7,124,700 | — | — |
| 2026-03-04 | $10.02 | $10.02 | 4,673,200 | — | — |
| 2026-03-03 | $9.80 | $9.80 | 7,736,500 | — | — |
| 2026-03-02 | $10.82 | $10.82 | 8,361,900 | — | — |
| 2026-02-27 | $10.15 | $10.15 | 6,081,800 | — | — |
| 2026-02-26 | $10.88 | $10.88 | 7,196,300 | — | — |
| 2026-02-25 | $10.76 | $10.76 | 8,611,700 | — | — |
| 2026-02-24 | $10.73 | $10.73 | 14,481,000 | — | — |
| 2026-02-23 | $10.31 | $10.31 | 11,553,400 | — | — |
| 2026-02-20 | $9.06 | $9.06 | 6,034,300 | — | — |
| 2026-02-19 | $9.40 | $9.40 | 5,269,500 | — | — |
| 2026-02-18 | $9.30 | $9.30 | 6,239,500 | — | — |
| 2026-02-17 | $9.33 | $9.33 | 7,544,700 | — | — |
| 2026-02-13 | $9.24 | $9.24 | 8,889,200 | — | — |
| 2026-02-12 | $9.83 | $9.83 | 9,034,800 | — | — |
| 2026-02-11 | $10.73 | $10.73 | 8,311,000 | — | — |
| 2026-02-10 | $11.00 | $11.00 | 9,246,700 | — | — |
| 2026-02-09 | $11.97 | $11.97 | 13,857,800 | — | — |
| 2026-02-06 | $11.03 | $11.03 | 16,637,400 | — | — |
| 2026-02-05 | $10.66 | $10.66 | 19,599,000 | — | — |
| 2026-02-04 | $13.03 | $13.03 | 18,525,000 | — | — |
| 2026-02-03 | $15.14 | $15.14 | 24,641,700 | — | — |
| 2026-02-02 | $12.59 | $12.59 | 22,235,900 | — | — |
| 2026-01-30 | $13.17 | $13.17 | 17,505,700 | — | — |
| 2026-01-29 | $14.01 | $14.01 | 27,235,500 | — | — |
| 2026-01-28 | $17.06 | $17.06 | 17,423,100 | — | — |
| 2026-01-27 | $18.27 | $18.27 | 28,008,400 | — | — |
| 2026-01-26 | $18.30 | $18.30 | 34,802,900 | — | — |
| 2026-01-23 | $20.62 | $20.62 | 43,971,800 | — | — |
| 2026-01-22 | $18.46 | $18.46 | 48,380,100 | — | — |
| 2026-01-21 | $15.27 | $15.27 | 41,966,200 | — | — |
| 2026-01-20 | $17.17 | $17.17 | 33,626,900 | — | — |
| 2026-01-16 | $17.65 | $17.65 | 20,273,800 | — | — |
| 2026-01-15 | $17.25 | $17.25 | 29,106,700 | — | — |
| 2026-01-14 | $17.92 | $17.92 | 59,987,900 | — | — |
| 2026-01-13 | $13.52 | $13.52 | 18,273,200 | — | — |
| 2026-01-12 | $14.76 | $14.76 | 29,892,500 | — | — |
| 2026-01-09 | $14.98 | $14.98 | 30,261,300 | — | — |
| 2026-01-08 | $13.47 | $13.47 | 31,058,800 | — | — |
| 2026-01-07 | $13.75 | $13.75 | 47,369,600 | — | — |
| 2026-01-06 | $11.81 | $11.81 | 29,350,800 | — | — |
| 2026-01-05 | $9.40 | $9.40 | 15,361,100 | — | — |
| 2026-01-02 | $8.12 | $8.12 | 9,641,400 | — | — |