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
- 2020-04-27 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 | — | — | — | $9.85 | 2,713 |
| 2026-09-03 | — | — | — | $10.19 | 1,514 |
| 2026-09-02 | — | — | — | $9.98 | 6,713 |
| 2026-09-01 | — | — | — | $9.83 | 4,949 |
| 2026-08-31 | — | — | — | $10.05 | 4,152 |
| 2026-08-28 | — | — | — | $9.99 | 1,842 |
| 2026-08-27 | $10.19 | $10.19 | 202,400 | $9.87 | 2,450 |
| 2026-08-26 | $9.84 | $9.84 | 147,200 | $9.57 | 5,608 |
| 2026-08-25 | $9.38 | $9.38 | 104,800 | $9.43 | 4,085 |
| 2026-08-24 | $9.23 | $9.23 | 207,600 | $9.81 | 11,565 |
| 2026-08-21 | $9.77 | $9.77 | 143,700 | $10.40 | 5,344 |
| 2026-08-20 | $10.24 | $10.24 | 231,300 | $9.46 | 8,710 |
| 2026-08-19 | $9.69 | $9.69 | 208,200 | $10.08 | 6,334 |
| 2026-08-18 | $9.80 | $9.80 | 159,500 | $9.93 | 4,861 |
| 2026-08-17 | $9.96 | $9.96 | 138,900 | $9.47 | 3,289 |
| 2026-08-14 | $9.50 | $9.50 | 244,700 | $9.54 | 7,495 |
| 2026-08-13 | $10.12 | $10.12 | 207,700 | $10.04 | 5,188 |
| 2026-08-12 | $9.98 | $9.98 | 158,500 | $10.08 | 9,413 |
| 2026-08-11 | $10.22 | $10.22 | 182,900 | $10.20 | 10,931 |
| 2026-08-10 | $10.48 | $10.48 | 141,000 | $10.46 | 7,718 |
| 2026-08-07 | $10.45 | $10.45 | 187,500 | $10.30 | 8,232 |
| 2026-08-06 | $10.00 | $10.00 | 211,900 | $9.69 | 4,523 |
| 2026-08-05 | $9.88 | $9.88 | 269,000 | $9.34 | 5,276 |
| 2026-08-04 | $9.35 | $9.35 | 222,700 | $9.31 | 6,493 |
| 2026-08-03 | $9.23 | $9.23 | 380,200 | $9.33 | 8,810 |
| 2026-07-31 | $9.48 | $9.48 | 287,900 | $9.62 | 4,386 |
| 2026-07-30 | $9.77 | $9.77 | 298,100 | $9.60 | 7,236 |
| 2026-07-29 | $9.84 | $9.84 | 835,500 | $9.40 | 26,971 |
| 2026-07-28 | $9.84 | $9.84 | 21,675,700 | $13.92 | 142,718 |
| 2026-07-27 | $8.36 | $8.36 | 123,900 | $8.49 | 4,478 |
| 2026-07-24 | $8.15 | $8.15 | 88,500 | $8.15 | 2,444 |
| 2026-07-23 | $8.07 | $8.07 | 83,400 | $8.17 | 3,435 |
| 2026-07-22 | $8.30 | $8.30 | 66,500 | $8.88 | 1,124 |
| 2026-07-21 | $8.82 | $8.82 | 99,000 | $8.63 | 975 |
| 2026-07-20 | $8.63 | $8.63 | 122,200 | $8.35 | 7,022 |
| 2026-07-17 | $8.30 | $8.30 | 66,400 | — | — |
| 2026-07-16 | $8.13 | $8.13 | 81,800 | — | — |
| 2026-07-15 | $8.54 | $8.54 | 70,700 | — | — |
| 2026-07-14 | $8.04 | $8.04 | 81,700 | — | — |
| 2026-07-13 | $8.44 | $8.44 | 53,500 | — | — |
| 2026-07-10 | $8.54 | $8.54 | 87,400 | — | — |
| 2026-07-09 | $8.81 | $8.81 | 102,600 | — | — |
| 2026-07-08 | $9.23 | $9.23 | 90,800 | — | — |
| 2026-07-07 | $9.20 | $9.20 | 84,400 | — | — |
| 2026-07-06 | $9.47 | $9.47 | 106,500 | — | — |
| 2026-07-02 | $9.74 | $9.74 | 91,400 | — | — |
| 2026-07-01 | $9.82 | $9.82 | 102,500 | — | — |
| 2026-06-30 | $10.18 | $10.18 | 131,800 | — | — |
| 2026-06-29 | $10.25 | $10.25 | 213,800 | — | — |
| 2026-06-26 | $9.52 | $9.52 | 280,600 | — | — |
| 2026-06-25 | $8.36 | $8.36 | 143,200 | — | — |
| 2026-06-24 | $8.36 | $8.36 | 133,300 | — | — |
| 2026-06-23 | $9.12 | $9.12 | 268,800 | — | — |
| 2026-06-22 | $8.49 | $8.49 | 234,800 | — | — |
| 2026-06-18 | $8.84 | $8.84 | 254,600 | — | — |
| 2026-06-17 | $8.32 | $8.32 | 135,200 | — | — |
| 2026-06-16 | $8.29 | $8.29 | 294,400 | — | — |
| 2026-06-15 | $8.85 | $8.85 | 145,000 | — | — |
| 2026-06-12 | $8.63 | $8.63 | 210,000 | — | — |
| 2026-06-11 | $9.03 | $9.03 | 127,100 | — | — |
| 2026-06-10 | $8.75 | $8.75 | 156,300 | — | — |
| 2026-06-09 | $8.81 | $8.81 | 175,100 | — | — |
| 2026-06-08 | $9.00 | $9.00 | 272,700 | — | — |
| 2026-06-05 | $8.43 | $8.43 | 370,400 | — | — |
| 2026-06-04 | $9.60 | $9.60 | 244,700 | — | — |
| 2026-06-03 | $9.80 | $9.80 | 229,200 | — | — |
| 2026-06-02 | $10.04 | $10.04 | 283,400 | — | — |
| 2026-06-01 | $10.00 | $10.00 | 440,700 | — | — |
| 2026-05-29 | $9.37 | $9.37 | 337,100 | — | — |
| 2026-05-28 | $8.88 | $8.88 | 397,400 | — | — |
| 2026-05-27 | $9.00 | $9.00 | 373,600 | — | — |
| 2026-05-26 | $9.11 | $9.11 | 757,900 | — | — |
| 2026-05-22 | $8.59 | $8.59 | 392,400 | — | — |
| 2026-05-21 | $8.31 | $8.31 | 848,300 | — | — |
| 2026-05-20 | $7.21 | $7.21 | 841,300 | — | — |
| 2026-05-19 | $7.80 | $7.80 | 1,605,300 | — | — |
| 2026-05-18 | $6.60 | $6.60 | 706,600 | — | — |
| 2026-05-15 | $6.18 | $6.18 | 683,200 | — | — |
| 2026-05-14 | $6.51 | $6.51 | 645,300 | — | — |
| 2026-05-13 | $6.22 | $6.22 | 409,200 | — | — |
| 2026-05-12 | $6.34 | $6.34 | 459,600 | — | — |
| 2026-05-11 | $6.38 | $6.38 | 394,700 | — | — |
| 2026-05-08 | $6.67 | $6.67 | 420,100 | — | — |
| 2026-05-07 | $6.92 | $6.92 | 941,200 | — | — |
| 2026-05-06 | $6.35 | $6.35 | 467,100 | — | — |
| 2026-05-05 | $6.67 | $6.67 | 534,000 | — | — |
| 2026-05-04 | $6.80 | $6.80 | 941,500 | — | — |
| 2026-05-01 | $7.66 | $7.66 | 1,927,100 | — | — |
| 2026-04-30 | $8.06 | $8.06 | 9,177,500 | — | — |
| 2026-04-29 | $5.78 | $5.78 | 1,228,400 | — | — |
| 2026-04-28 | $6.35 | $6.35 | 1,890,600 | — | — |
| 2026-04-27 | $6.36 | $6.36 | 5,508,900 | — | — |
| 2026-04-24 | $7.91 | $7.91 | 9,394,400 | — | — |
| 2026-04-23 | $12.45 | $12.45 | 31,407,900 | — | — |
| 2026-04-22 | $3.68 | $3.68 | 84,900 | — | — |
| 2026-04-21 | $3.58 | $3.58 | 97,400 | — | — |
| 2026-04-20 | $3.73 | $3.73 | 80,000 | — | — |
| 2026-04-17 | $3.87 | $3.87 | 221,200 | — | — |
| 2026-04-16 | $3.88 | $3.88 | 455,000 | — | — |
| 2026-04-15 | $4.30 | $4.30 | 1,841,400 | — | — |
| 2026-04-14 | $2.80 | $2.80 | 86,500 | — | — |
| 2026-04-13 | $2.52 | $2.52 | 29,100 | — | — |
| 2026-04-10 | $2.46 | $2.46 | 33,300 | — | — |
| 2026-04-09 | $2.51 | $2.51 | 25,400 | — | — |
| 2026-04-08 | $2.51 | $2.51 | 50,100 | — | — |
| 2026-04-07 | $2.50 | $2.50 | 34,600 | — | — |
| 2026-04-06 | $2.49 | $2.49 | 28,500 | — | — |
| 2026-04-02 | $2.50 | $2.50 | 64,300 | — | — |
| 2026-04-01 | $2.62 | $2.62 | 81,400 | — | — |
| 2026-03-31 | $2.59 | $2.59 | 74,600 | — | — |
| 2026-03-30 | $2.28 | $2.28 | 59,800 | — | — |
| 2026-03-27 | $2.39 | $2.39 | 50,800 | — | — |
| 2026-03-26 | $2.52 | $2.52 | 26,400 | — | — |
| 2026-03-25 | $2.53 | $2.53 | 63,300 | — | — |
| 2026-03-24 | $2.56 | $2.56 | 58,300 | — | — |
| 2026-03-23 | $2.74 | $2.74 | 107,500 | — | — |
| 2026-03-20 | $2.68 | $2.68 | 200,700 | — | — |
| 2026-03-19 | $3.22 | $3.22 | 48,200 | — | — |
| 2026-03-18 | $3.22 | $3.22 | 23,000 | — | — |
| 2026-03-17 | $3.28 | $3.28 | 22,900 | — | — |
| 2026-03-16 | $3.24 | $3.24 | 41,100 | — | — |
| 2026-03-13 | $3.25 | $3.25 | 43,100 | — | — |
| 2026-03-12 | $3.43 | $3.43 | 40,100 | — | — |
| 2026-03-11 | $3.65 | $3.65 | 41,700 | — | — |
| 2026-03-10 | $3.45 | $3.45 | 37,700 | — | — |
| 2026-03-09 | $3.38 | $3.38 | 35,700 | — | — |
| 2026-03-06 | $3.38 | $3.38 | 30,400 | — | — |
| 2026-03-05 | $3.47 | $3.47 | 23,900 | — | — |
| 2026-03-04 | $3.45 | $3.45 | 24,300 | — | — |
| 2026-03-03 | $3.45 | $3.45 | 78,600 | — | — |
| 2026-03-02 | $3.30 | $3.30 | 43,200 | — | — |
| 2026-02-27 | $3.36 | $3.36 | 28,900 | — | — |
| 2026-02-26 | $3.47 | $3.47 | 33,900 | — | — |
| 2026-02-25 | $3.40 | $3.40 | 43,900 | — | — |
| 2026-02-24 | $3.31 | $3.31 | 49,600 | — | — |
| 2026-02-23 | $3.23 | $3.23 | 38,900 | — | — |
| 2026-02-20 | $3.37 | $3.37 | 23,300 | — | — |
| 2026-02-19 | $3.40 | $3.40 | 91,800 | — | — |
| 2026-02-18 | $3.60 | $3.60 | 20,000 | — | — |
| 2026-02-17 | $3.53 | $3.53 | 39,800 | — | — |
| 2026-02-13 | $3.79 | $3.79 | 165,200 | — | — |
| 2026-02-12 | $3.25 | $3.25 | 40,900 | — | — |
| 2026-02-11 | $3.49 | $3.49 | 38,500 | — | — |
| 2026-02-10 | $3.72 | $3.72 | 24,600 | — | — |
| 2026-02-09 | $3.76 | $3.76 | 42,400 | — | — |
| 2026-02-06 | $3.90 | $3.90 | 439,500 | — | — |
| 2026-02-05 | $3.13 | $3.13 | 77,900 | — | — |
| 2026-02-04 | $3.39 | $3.39 | 67,800 | — | — |
| 2026-02-03 | $3.50 | $3.50 | 84,900 | — | — |
| 2026-02-02 | $3.64 | $3.64 | 53,100 | — | — |
| 2026-01-30 | $3.70 | $3.70 | 77,300 | — | — |
| 2026-01-29 | $3.79 | $3.79 | 121,000 | — | — |
| 2026-01-28 | $3.85 | $3.85 | 97,900 | — | — |
| 2026-01-27 | $3.88 | $3.88 | 65,800 | — | — |
| 2026-01-26 | $4.03 | $4.03 | 47,900 | — | — |
| 2026-01-23 | $4.24 | $4.24 | 85,400 | — | — |
| 2026-01-22 | $4.16 | $4.16 | 70,500 | — | — |
| 2026-01-21 | $4.19 | $4.19 | 62,700 | — | — |
| 2026-01-20 | $4.22 | $4.22 | 71,800 | — | — |
| 2026-01-16 | $4.52 | $4.52 | 113,100 | — | — |
| 2026-01-15 | $4.26 | $4.26 | 57,100 | — | — |
| 2026-01-14 | $4.27 | $4.27 | 54,700 | — | — |
| 2026-01-13 | $4.44 | $4.44 | 62,700 | — | — |
| 2026-01-12 | $4.34 | $4.34 | 72,600 | — | — |
| 2026-01-09 | $4.38 | $4.38 | 29,700 | — | — |
| 2026-01-08 | $4.42 | $4.42 | 49,800 | — | — |
| 2026-01-07 | $4.35 | $4.35 | 44,800 | — | — |
| 2026-01-06 | $4.37 | $4.37 | 53,200 | — | — |
| 2026-01-05 | $4.43 | $4.43 | 40,100 | — | — |
| 2026-01-02 | $4.41 | $4.41 | 49,600 | — | — |