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
- 2021-07-01 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 | — | — | — | $7.77 | 4,283 |
| 2026-09-03 | — | — | — | $8.02 | 4,207 |
| 2026-09-02 | — | — | — | $8.03 | 8,937 |
| 2026-09-01 | — | — | — | $8.91 | 10,154 |
| 2026-08-31 | — | — | — | $9.23 | 8,635 |
| 2026-08-28 | — | — | — | $9.31 | 4,115 |
| 2026-08-27 | $9.34 | $9.34 | 87,100 | $9.10 | 8,733 |
| 2026-08-26 | $9.02 | $9.02 | 120,700 | $9.13 | 3,194 |
| 2026-08-25 | $8.96 | $8.96 | 191,500 | $9.58 | 7,429 |
| 2026-08-24 | $9.55 | $9.55 | 82,100 | $9.63 | 3,177 |
| 2026-08-21 | $9.64 | $9.64 | 79,600 | $9.39 | 4,999 |
| 2026-08-20 | $9.68 | $9.68 | 116,100 | $10.19 | 5,311 |
| 2026-08-19 | $10.11 | $10.11 | 152,000 | $10.10 | 3,489 |
| 2026-08-18 | $9.98 | $9.98 | 112,500 | $10.22 | 4,076 |
| 2026-08-17 | $10.16 | $10.16 | 186,200 | $10.15 | 2,299 |
| 2026-08-14 | $10.19 | $10.19 | 143,100 | $10.00 | 15,259 |
| 2026-08-13 | $10.11 | $10.11 | 120,900 | $10.07 | 6,427 |
| 2026-08-12 | $9.97 | $9.97 | 150,800 | $10.00 | 7,832 |
| 2026-08-11 | $9.92 | $9.92 | 188,100 | $10.11 | 8,598 |
| 2026-08-10 | $10.23 | $10.23 | 288,000 | $10.94 | 8,313 |
| 2026-08-07 | $10.92 | $10.92 | 127,600 | $10.78 | 2,582 |
| 2026-08-06 | $10.61 | $10.61 | 181,800 | $10.10 | 5,787 |
| 2026-08-05 | $11.85 | $11.85 | 106,300 | $11.90 | 2,126 |
| 2026-08-04 | $11.97 | $11.97 | 161,100 | $12.14 | 3,559 |
| 2026-08-03 | $11.98 | $11.98 | 144,600 | $12.20 | 3,456 |
| 2026-07-31 | $12.34 | $12.34 | 111,600 | $12.14 | 3,274 |
| 2026-07-30 | $12.14 | $12.14 | 93,000 | $11.71 | 3,821 |
| 2026-07-29 | $12.12 | $12.12 | 129,600 | $11.95 | 2,509 |
| 2026-07-28 | $12.00 | $12.00 | 118,000 | $11.91 | 4,690 |
| 2026-07-27 | $11.82 | $11.82 | 111,600 | $11.40 | 4,258 |
| 2026-07-24 | $11.56 | $11.56 | 138,000 | $11.36 | 5,864 |
| 2026-07-23 | $11.06 | $11.06 | 111,800 | $11.34 | 2,599 |
| 2026-07-22 | $11.46 | $11.46 | 165,800 | $11.40 | 9,028 |
| 2026-07-21 | $11.30 | $11.30 | 139,900 | $11.79 | 2,588 |
| 2026-07-20 | $11.82 | $11.82 | 184,400 | $12.03 | 16,840 |
| 2026-07-17 | $12.04 | $12.04 | 140,500 | — | — |
| 2026-07-16 | $11.86 | $11.86 | 303,000 | — | — |
| 2026-07-15 | $11.57 | $11.57 | 564,700 | — | — |
| 2026-07-14 | $10.98 | $10.98 | 267,200 | — | — |
| 2026-07-13 | $10.82 | $10.82 | 212,200 | — | — |
| 2026-07-10 | $10.17 | $10.17 | 136,300 | — | — |
| 2026-07-09 | $10.20 | $10.20 | 89,500 | — | — |
| 2026-07-08 | $9.97 | $9.97 | 141,500 | — | — |
| 2026-07-07 | $10.07 | $10.07 | 146,400 | — | — |
| 2026-07-06 | $10.14 | $10.14 | 171,400 | — | — |
| 2026-07-02 | $9.98 | $9.98 | 214,200 | — | — |
| 2026-07-01 | $10.65 | $10.65 | 188,800 | — | — |
| 2026-06-30 | $10.06 | $10.06 | 173,800 | — | — |
| 2026-06-29 | $9.69 | $9.69 | 147,500 | — | — |
| 2026-06-26 | $9.31 | $9.31 | 359,100 | — | — |
| 2026-06-25 | $8.74 | $8.74 | 142,900 | — | — |
| 2026-06-24 | $8.80 | $8.80 | 197,000 | — | — |
| 2026-06-23 | $8.82 | $8.82 | 182,600 | — | — |
| 2026-06-22 | $8.71 | $8.71 | 209,400 | — | — |
| 2026-06-18 | $8.95 | $8.95 | 148,800 | — | — |
| 2026-06-17 | $8.74 | $8.74 | 121,500 | — | — |
| 2026-06-16 | $9.01 | $9.01 | 139,400 | — | — |
| 2026-06-15 | $9.14 | $9.14 | 138,500 | — | — |
| 2026-06-12 | $9.13 | $9.13 | 148,200 | — | — |
| 2026-06-11 | $9.40 | $9.40 | 131,400 | — | — |
| 2026-06-10 | $9.18 | $9.18 | 110,400 | — | — |
| 2026-06-09 | $9.00 | $9.00 | 182,800 | — | — |
| 2026-06-08 | $9.06 | $9.06 | 176,000 | — | — |
| 2026-06-05 | $9.20 | $9.20 | 166,900 | — | — |
| 2026-06-04 | $9.51 | $9.51 | 100,000 | — | — |
| 2026-06-03 | $9.43 | $9.43 | 189,200 | — | — |
| 2026-06-02 | $10.23 | $10.23 | 146,800 | — | — |
| 2026-06-01 | $11.25 | $11.25 | 237,500 | — | — |
| 2026-05-29 | $11.25 | $11.25 | 141,100 | — | — |
| 2026-05-28 | $11.09 | $11.09 | 122,900 | — | — |
| 2026-05-27 | $10.58 | $10.58 | 75,200 | — | — |
| 2026-05-26 | $10.53 | $10.53 | 126,500 | — | — |
| 2026-05-22 | $10.69 | $10.69 | 81,900 | — | — |
| 2026-05-21 | $10.45 | $10.45 | 82,200 | — | — |
| 2026-05-20 | $10.35 | $10.35 | 101,900 | — | — |
| 2026-05-19 | $10.10 | $10.10 | 87,800 | — | — |
| 2026-05-18 | $10.10 | $10.10 | 111,200 | — | — |
| 2026-05-15 | $9.49 | $9.49 | 125,400 | — | — |
| 2026-05-14 | $9.53 | $9.53 | 120,900 | — | — |
| 2026-05-13 | $9.70 | $9.70 | 128,300 | — | — |
| 2026-05-12 | $10.11 | $10.11 | 120,000 | — | — |
| 2026-05-11 | $11.00 | $11.00 | 142,800 | — | — |
| 2026-05-08 | $11.97 | $11.97 | 98,200 | — | — |
| 2026-05-07 | $11.79 | $11.79 | 84,700 | — | — |
| 2026-05-06 | $11.03 | $11.03 | 119,400 | — | — |
| 2026-05-05 | $11.02 | $11.02 | 136,900 | — | — |
| 2026-05-04 | $11.64 | $11.64 | 107,500 | — | — |
| 2026-05-01 | $12.11 | $12.11 | 186,900 | — | — |
| 2026-04-30 | $11.55 | $11.55 | 87,100 | — | — |
| 2026-04-29 | $11.60 | $11.60 | 98,400 | — | — |
| 2026-04-28 | $11.99 | $11.99 | 64,900 | — | — |
| 2026-04-27 | $11.69 | $11.69 | 52,400 | — | — |
| 2026-04-24 | $11.75 | $11.75 | 82,000 | — | — |
| 2026-04-23 | $11.36 | $11.36 | 111,900 | — | — |
| 2026-04-22 | $12.00 | $12.00 | 66,400 | — | — |
| 2026-04-21 | $12.01 | $12.01 | 98,700 | — | — |
| 2026-04-20 | $12.33 | $12.33 | 73,000 | — | — |
| 2026-04-17 | $12.21 | $12.21 | 80,000 | — | — |
| 2026-04-16 | $11.98 | $11.98 | 141,000 | — | — |
| 2026-04-15 | $12.00 | $12.00 | 71,600 | — | — |
| 2026-04-14 | $11.91 | $11.91 | 142,700 | — | — |
| 2026-04-13 | $11.60 | $11.60 | 101,100 | — | — |
| 2026-04-10 | $10.92 | $10.92 | 120,300 | — | — |
| 2026-04-09 | $11.41 | $11.41 | 119,500 | — | — |
| 2026-04-08 | $11.46 | $11.46 | 145,400 | — | — |
| 2026-04-07 | $11.36 | $11.36 | 126,700 | — | — |
| 2026-04-06 | $12.11 | $12.11 | 90,300 | — | — |
| 2026-04-02 | $11.71 | $11.71 | 131,100 | — | — |
| 2026-04-01 | $11.52 | $11.52 | 144,100 | — | — |
| 2026-03-31 | $11.43 | $11.43 | 149,000 | — | — |
| 2026-03-30 | $11.78 | $11.78 | 172,200 | — | — |
| 2026-03-27 | $11.36 | $11.36 | 110,500 | — | — |
| 2026-03-26 | $11.75 | $11.75 | 135,000 | — | — |
| 2026-03-25 | $11.63 | $11.63 | 190,800 | — | — |
| 2026-03-24 | $10.82 | $10.82 | 185,700 | — | — |
| 2026-03-23 | $11.25 | $11.25 | 173,200 | — | — |
| 2026-03-20 | $10.35 | $10.35 | 246,100 | — | — |
| 2026-03-19 | $10.43 | $10.43 | 152,400 | — | — |
| 2026-03-18 | $10.07 | $10.07 | 194,100 | — | — |
| 2026-03-17 | $10.01 | $10.01 | 216,700 | — | — |
| 2026-03-16 | $10.28 | $10.28 | 194,500 | — | — |
| 2026-03-13 | $10.05 | $10.05 | 344,700 | — | — |
| 2026-03-12 | $12.05 | $12.05 | 144,500 | — | — |
| 2026-03-11 | $12.22 | $12.22 | 74,700 | — | — |
| 2026-03-10 | $11.94 | $11.94 | 128,600 | — | — |
| 2026-03-09 | $11.98 | $11.98 | 144,000 | — | — |
| 2026-03-06 | $12.26 | $12.26 | 132,700 | — | — |
| 2026-03-05 | $12.13 | $12.13 | 109,200 | — | — |
| 2026-03-04 | $12.34 | $12.34 | 185,100 | — | — |
| 2026-03-03 | $11.61 | $11.61 | 204,200 | — | — |
| 2026-03-02 | $11.29 | $11.29 | 124,200 | — | — |
| 2026-02-27 | $11.48 | $11.48 | 104,300 | — | — |
| 2026-02-26 | $11.50 | $11.50 | 143,400 | — | — |
| 2026-02-25 | $10.68 | $10.68 | 154,900 | — | — |
| 2026-02-24 | $10.25 | $10.25 | 110,500 | — | — |
| 2026-02-23 | $10.06 | $10.06 | 149,600 | — | — |
| 2026-02-20 | $10.32 | $10.32 | 119,900 | — | — |
| 2026-02-19 | $9.86 | $9.86 | 106,000 | — | — |
| 2026-02-18 | $9.81 | $9.81 | 147,500 | — | — |
| 2026-02-17 | $9.81 | $9.81 | 118,200 | — | — |
| 2026-02-13 | $10.25 | $10.25 | 185,500 | — | — |
| 2026-02-12 | $10.07 | $10.07 | 131,200 | — | — |
| 2026-02-11 | $10.22 | $10.22 | 144,000 | — | — |
| 2026-02-10 | $10.56 | $10.56 | 142,200 | — | — |
| 2026-02-09 | $10.26 | $10.26 | 132,400 | — | — |
| 2026-02-06 | $10.76 | $10.76 | 155,200 | — | — |
| 2026-02-05 | $10.63 | $10.63 | 119,100 | — | — |
| 2026-02-04 | $10.98 | $10.98 | 200,000 | — | — |
| 2026-02-03 | $11.00 | $11.00 | 190,800 | — | — |
| 2026-02-02 | $12.03 | $12.03 | 98,600 | — | — |
| 2026-01-30 | $12.05 | $12.05 | 191,300 | — | — |
| 2026-01-29 | $11.79 | $11.79 | 99,200 | — | — |
| 2026-01-28 | $11.86 | $11.86 | 94,000 | — | — |
| 2026-01-27 | $12.19 | $12.19 | 87,900 | — | — |
| 2026-01-26 | $12.62 | $12.62 | 72,700 | — | — |
| 2026-01-23 | $12.67 | $12.67 | 54,400 | — | — |
| 2026-01-22 | $12.76 | $12.76 | 107,600 | — | — |
| 2026-01-21 | $12.38 | $12.38 | 89,700 | — | — |
| 2026-01-20 | $12.13 | $12.13 | 97,400 | — | — |
| 2026-01-16 | $12.75 | $12.75 | 190,500 | — | — |
| 2026-01-15 | $12.41 | $12.41 | 96,300 | — | — |
| 2026-01-14 | $12.04 | $12.04 | 154,000 | — | — |
| 2026-01-13 | $11.91 | $11.91 | 131,400 | — | — |
| 2026-01-12 | $11.99 | $11.99 | 174,600 | — | — |
| 2026-01-09 | $11.94 | $11.94 | 135,100 | — | — |
| 2026-01-08 | $12.07 | $12.07 | 146,000 | — | — |
| 2026-01-07 | $12.14 | $12.14 | 137,700 | — | — |
| 2026-01-06 | $11.83 | $11.83 | 313,100 | — | — |
| 2026-01-05 | $11.88 | $11.88 | 236,100 | — | — |
| 2026-01-02 | $11.55 | $11.55 | 326,000 | — | — |