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
- 2020-09-23 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 | — | — | — | $12.79 | 32,256 |
| 2026-09-03 | — | — | — | $12.12 | 43,888 |
| 2026-09-02 | — | — | — | $11.83 | 32,399 |
| 2026-09-01 | — | — | — | $11.76 | 34,625 |
| 2026-08-31 | — | — | — | $12.09 | 40,586 |
| 2026-08-28 | — | — | — | $12.13 | 45,012 |
| 2026-08-27 | $11.98 | $11.98 | 1,142,300 | $12.04 | 81,363 |
| 2026-08-26 | $11.84 | $11.84 | 1,206,000 | $11.62 | 57,603 |
| 2026-08-25 | $11.84 | $11.84 | 1,667,300 | $11.08 | 61,168 |
| 2026-08-24 | $10.91 | $10.91 | 1,815,200 | $10.74 | 66,844 |
| 2026-08-21 | $10.93 | $10.93 | 1,193,100 | $10.93 | 54,156 |
| 2026-08-20 | $10.91 | $10.91 | 1,819,300 | $11.18 | 63,238 |
| 2026-08-19 | $11.35 | $11.35 | 1,759,400 | $11.28 | 64,812 |
| 2026-08-18 | $11.93 | $11.93 | 1,609,100 | $11.98 | 78,417 |
| 2026-08-17 | $12.24 | $12.24 | 2,118,800 | $12.98 | 74,893 |
| 2026-08-14 | $12.99 | $12.99 | 1,545,300 | $13.41 | 78,295 |
| 2026-08-13 | $13.45 | $13.45 | 2,200,900 | $12.86 | 104,028 |
| 2026-08-12 | $12.92 | $12.92 | 1,779,500 | $13.08 | 74,293 |
| 2026-08-11 | $12.83 | $12.83 | 3,417,200 | $13.63 | 210,772 |
| 2026-08-10 | $13.71 | $13.71 | 2,945,700 | $14.93 | 128,036 |
| 2026-08-07 | $14.35 | $14.35 | 9,519,100 | $12.53 | 444,159 |
| 2026-08-06 | $10.61 | $10.61 | 2,527,300 | $11.07 | 80,373 |
| 2026-08-05 | $11.20 | $11.20 | 2,366,700 | $11.12 | 147,337 |
| 2026-08-04 | $11.37 | $11.37 | 1,761,400 | $11.14 | 73,125 |
| 2026-08-03 | $10.80 | $10.80 | 1,976,900 | $10.75 | 120,335 |
| 2026-07-31 | $10.61 | $10.61 | 1,215,900 | $10.89 | 79,203 |
| 2026-07-30 | $10.63 | $10.63 | 1,179,400 | $10.53 | 74,371 |
| 2026-07-29 | $10.28 | $10.28 | 1,538,200 | $10.55 | 84,983 |
| 2026-07-28 | $10.74 | $10.74 | 1,886,400 | $10.44 | 88,180 |
| 2026-07-27 | $10.53 | $10.53 | 1,810,800 | $10.13 | 88,014 |
| 2026-07-24 | $9.85 | $9.85 | 992,200 | $10.07 | 54,629 |
| 2026-07-23 | $10.08 | $10.08 | 1,557,600 | $10.66 | 56,548 |
| 2026-07-22 | $10.60 | $10.60 | 2,361,800 | $10.34 | 134,973 |
| 2026-07-21 | $9.88 | $9.88 | 1,266,900 | $9.72 | 74,044 |
| 2026-07-20 | $9.45 | $9.45 | 1,230,700 | $9.90 | 53,187 |
| 2026-07-17 | $9.75 | $9.75 | 1,562,000 | — | — |
| 2026-07-16 | $9.36 | $9.36 | 1,207,500 | — | — |
| 2026-07-15 | $9.48 | $9.48 | 1,428,300 | — | — |
| 2026-07-14 | $9.65 | $9.65 | 1,071,300 | — | — |
| 2026-07-13 | $9.47 | $9.47 | 1,018,200 | — | — |
| 2026-07-10 | $9.66 | $9.66 | 1,120,900 | — | — |
| 2026-07-09 | $9.55 | $9.55 | 1,281,900 | — | — |
| 2026-07-08 | $8.86 | $8.86 | 1,439,600 | — | — |
| 2026-07-07 | $8.89 | $8.89 | 1,731,200 | — | — |
| 2026-07-06 | $9.07 | $9.07 | 1,538,500 | — | — |
| 2026-07-02 | $8.90 | $8.90 | 1,223,100 | — | — |
| 2026-07-01 | $9.46 | $9.46 | 1,498,600 | — | — |
| 2026-06-30 | $9.67 | $9.67 | 2,058,100 | — | — |
| 2026-06-29 | $9.25 | $9.25 | 1,913,000 | — | — |
| 2026-06-26 | $8.61 | $8.61 | 3,460,100 | — | — |
| 2026-06-25 | $8.80 | $8.80 | 1,772,800 | — | — |
| 2026-06-24 | $8.66 | $8.66 | 2,008,700 | — | — |
| 2026-06-23 | $8.70 | $8.70 | 2,103,900 | — | — |
| 2026-06-22 | $9.24 | $9.24 | 2,023,400 | — | — |
| 2026-06-18 | $8.95 | $8.95 | 3,588,300 | — | — |
| 2026-06-17 | $8.48 | $8.48 | 2,464,200 | — | — |
| 2026-06-16 | $8.39 | $8.39 | 2,095,800 | — | — |
| 2026-06-15 | $8.52 | $8.52 | 2,551,100 | — | — |
| 2026-06-12 | $8.43 | $8.43 | 1,758,500 | — | — |
| 2026-06-11 | $8.95 | $8.95 | 2,280,700 | — | — |
| 2026-06-10 | $8.63 | $8.63 | 2,209,400 | — | — |
| 2026-06-09 | $8.41 | $8.41 | 2,270,900 | — | — |
| 2026-06-08 | $8.69 | $8.69 | 2,371,500 | — | — |
| 2026-06-05 | $9.01 | $9.01 | 3,388,800 | — | — |
| 2026-06-04 | $9.92 | $9.92 | 3,333,700 | — | — |
| 2026-06-03 | $10.48 | $10.48 | 3,083,700 | — | — |
| 2026-06-02 | $11.53 | $11.53 | 3,242,400 | — | — |
| 2026-06-01 | $11.48 | $11.48 | 7,597,000 | — | — |
| 2026-05-29 | $12.14 | $12.14 | 10,547,300 | — | — |
| 2026-05-28 | $11.95 | $11.95 | 26,165,000 | — | — |
| 2026-05-27 | $9.82 | $9.82 | 10,636,500 | — | — |
| 2026-05-26 | $8.09 | $8.09 | 3,475,100 | — | — |
| 2026-05-22 | $7.70 | $7.70 | 2,160,800 | — | — |
| 2026-05-21 | $6.93 | $6.93 | 919,700 | — | — |
| 2026-05-20 | $6.88 | $6.88 | 942,900 | — | — |
| 2026-05-19 | $6.71 | $6.71 | 893,900 | — | — |
| 2026-05-18 | $6.88 | $6.88 | 1,007,900 | — | — |
| 2026-05-15 | $6.72 | $6.72 | 1,629,300 | — | — |
| 2026-05-14 | $7.36 | $7.36 | 1,107,900 | — | — |
| 2026-05-13 | $7.42 | $7.42 | 1,854,500 | — | — |
| 2026-05-12 | $7.50 | $7.50 | 1,309,100 | — | — |
| 2026-05-11 | $7.91 | $7.91 | 2,616,400 | — | — |
| 2026-05-08 | $7.88 | $7.88 | 3,994,100 | — | — |
| 2026-05-07 | $7.09 | $7.09 | 2,073,000 | — | — |
| 2026-05-06 | $7.26 | $7.26 | 1,253,700 | — | — |
| 2026-05-05 | $7.12 | $7.12 | 1,029,900 | — | — |
| 2026-05-04 | $6.89 | $6.89 | 854,700 | — | — |
| 2026-05-01 | $6.96 | $6.96 | 810,600 | — | — |
| 2026-04-30 | $6.79 | $6.79 | 842,700 | — | — |
| 2026-04-29 | $6.82 | $6.82 | 838,200 | — | — |
| 2026-04-28 | $6.69 | $6.69 | 552,600 | — | — |
| 2026-04-27 | $6.73 | $6.73 | 794,600 | — | — |
| 2026-04-24 | $6.58 | $6.58 | 805,700 | — | — |
| 2026-04-23 | $6.39 | $6.39 | 740,800 | — | — |
| 2026-04-22 | $6.47 | $6.47 | 774,900 | — | — |
| 2026-04-21 | $6.52 | $6.52 | 692,500 | — | — |
| 2026-04-20 | $6.51 | $6.51 | 619,100 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 970,500 | — | — |
| 2026-04-16 | $6.39 | $6.39 | 1,126,300 | — | — |
| 2026-04-15 | $6.16 | $6.16 | 861,200 | — | — |
| 2026-04-14 | $6.13 | $6.13 | 833,400 | — | — |
| 2026-04-13 | $6.02 | $6.02 | 982,600 | — | — |
| 2026-04-10 | $5.69 | $5.69 | 694,700 | — | — |
| 2026-04-09 | $5.59 | $5.59 | 920,700 | — | — |
| 2026-04-08 | $5.70 | $5.70 | 1,151,400 | — | — |
| 2026-04-07 | $5.61 | $5.61 | 723,400 | — | — |
| 2026-04-06 | $5.65 | $5.65 | 691,200 | — | — |
| 2026-04-02 | $5.63 | $5.63 | 763,800 | — | — |
| 2026-04-01 | $5.55 | $5.55 | 999,700 | — | — |
| 2026-03-31 | $5.55 | $5.55 | 1,036,100 | — | — |
| 2026-03-30 | $5.34 | $5.34 | 1,405,000 | — | — |
| 2026-03-27 | $5.32 | $5.32 | 780,900 | — | — |
| 2026-03-26 | $5.53 | $5.53 | 1,073,400 | — | — |
| 2026-03-25 | $5.75 | $5.75 | 968,400 | — | — |
| 2026-03-24 | $5.70 | $5.70 | 2,380,200 | — | — |
| 2026-03-23 | $5.53 | $5.53 | 1,298,800 | — | — |
| 2026-03-20 | $5.20 | $5.20 | 2,070,900 | — | — |
| 2026-03-19 | $5.41 | $5.41 | 1,089,700 | — | — |
| 2026-03-18 | $5.35 | $5.35 | 1,245,700 | — | — |
| 2026-03-17 | $5.39 | $5.39 | 1,184,000 | — | — |
| 2026-03-16 | $5.28 | $5.28 | 1,071,100 | — | — |
| 2026-03-13 | $5.32 | $5.32 | 1,360,600 | — | — |
| 2026-03-12 | $5.32 | $5.32 | 1,477,500 | — | — |
| 2026-03-11 | $5.70 | $5.70 | 1,394,400 | — | — |
| 2026-03-10 | $5.66 | $5.66 | 1,454,700 | — | — |
| 2026-03-09 | $5.67 | $5.67 | 1,684,000 | — | — |
| 2026-03-06 | $5.95 | $5.95 | 1,379,100 | — | — |
| 2026-03-05 | $6.24 | $6.24 | 3,277,800 | — | — |
| 2026-03-04 | $6.10 | $6.10 | 2,700,600 | — | — |
| 2026-03-03 | $5.77 | $5.77 | 1,647,300 | — | — |
| 2026-03-02 | $5.78 | $5.78 | 1,796,500 | — | — |
| 2026-02-27 | $5.49 | $5.49 | 1,479,800 | — | — |
| 2026-02-26 | $5.77 | $5.77 | 1,245,900 | — | — |
| 2026-02-25 | $5.69 | $5.69 | 1,640,700 | — | — |
| 2026-02-24 | $5.45 | $5.45 | 1,081,100 | — | — |
| 2026-02-23 | $5.40 | $5.40 | 1,533,000 | — | — |
| 2026-02-20 | $5.62 | $5.62 | 1,873,700 | — | — |
| 2026-02-19 | $5.58 | $5.58 | 3,035,800 | — | — |
| 2026-02-18 | $5.58 | $5.58 | 2,782,000 | — | — |
| 2026-02-17 | $5.56 | $5.56 | 7,209,800 | — | — |
| 2026-02-13 | $6.79 | $6.79 | 46,841,700 | — | — |
| 2026-02-12 | $4.58 | $4.58 | 7,978,700 | — | — |
| 2026-02-11 | $4.96 | $4.96 | 890,100 | — | — |
| 2026-02-10 | $5.17 | $5.17 | 946,200 | — | — |
| 2026-02-09 | $5.16 | $5.16 | 920,100 | — | — |
| 2026-02-06 | $5.17 | $5.17 | 1,293,400 | — | — |
| 2026-02-05 | $4.74 | $4.74 | 1,419,700 | — | — |
| 2026-02-04 | $4.91 | $4.91 | 1,243,400 | — | — |
| 2026-02-03 | $4.91 | $4.91 | 1,262,900 | — | — |
| 2026-02-02 | $5.14 | $5.14 | 842,000 | — | — |
| 2026-01-30 | $5.10 | $5.10 | 860,800 | — | — |
| 2026-01-29 | $5.15 | $5.15 | 895,300 | — | — |
| 2026-01-28 | $5.15 | $5.15 | 843,500 | — | — |
| 2026-01-27 | $5.28 | $5.28 | 760,800 | — | — |
| 2026-01-26 | $5.29 | $5.29 | 712,000 | — | — |
| 2026-01-23 | $5.30 | $5.30 | 912,200 | — | — |
| 2026-01-22 | $5.54 | $5.54 | 905,600 | — | — |
| 2026-01-21 | $5.48 | $5.48 | 1,635,800 | — | — |
| 2026-01-20 | $5.43 | $5.43 | 1,323,900 | — | — |
| 2026-01-16 | $5.70 | $5.70 | 1,166,900 | — | — |
| 2026-01-15 | $5.89 | $5.89 | 1,173,500 | — | — |
| 2026-01-14 | $5.74 | $5.74 | 1,139,200 | — | — |
| 2026-01-13 | $5.69 | $5.69 | 899,900 | — | — |
| 2026-01-12 | $5.90 | $5.90 | 1,049,100 | — | — |
| 2026-01-09 | $5.77 | $5.77 | 1,271,600 | — | — |
| 2026-01-08 | $5.73 | $5.73 | 1,424,700 | — | — |
| 2026-01-07 | $5.65 | $5.65 | 1,647,300 | — | — |
| 2026-01-06 | $5.83 | $5.83 | 1,562,500 | — | — |
| 2026-01-05 | $6.00 | $6.00 | 1,024,800 | — | — |
| 2026-01-02 | $6.02 | $6.02 | 881,300 | — | — |