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
- 2020-10-05 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $11.19 | 2 |
| 2026-09-02 | — | — | — | $11.74 | 9 |
| 2026-09-01 | — | — | — | $11.84 | 67 |
| 2026-08-31 | — | — | — | $11.69 | 9 |
| 2026-08-27 | $10.80 | $13.05 | 2,800 | $10.71 | 45 |
| 2026-08-26 | $10.99 | $13.28 | 1,400 | — | — |
| 2026-08-25 | $10.80 | $13.05 | 0 | — | — |
| 2026-08-24 | $10.80 | $13.05 | 1,600 | $10.63 | 100 |
| 2026-08-21 | $10.63 | $12.84 | 3,200 | $11.00 | 305 |
| 2026-08-20 | $11.20 | $13.53 | 1,400 | $10.95 | 5 |
| 2026-08-19 | $10.67 | $12.89 | 14,700 | $11.00 | 414 |
| 2026-08-18 | $11.54 | $13.94 | 1,400 | $11.86 | 1 |
| 2026-08-17 | $11.96 | $14.45 | 4,700 | $11.70 | 4 |
| 2026-08-14 | $12.16 | $14.69 | 2,200 | $11.99 | 13 |
| 2026-08-13 | $11.71 | $14.15 | 0 | — | — |
| 2026-08-12 | $11.71 | $14.15 | 4,600 | $12.02 | 460 |
| 2026-08-11 | $12.00 | $14.50 | 8,100 | $13.30 | 508 |
| 2026-08-10 | $12.32 | $14.89 | 9,700 | $13.55 | 16 |
| 2026-08-07 | $13.48 | $16.29 | 2,100 | — | — |
| 2026-08-06 | $13.23 | $15.99 | 2,300 | $13.20 | 1 |
| 2026-08-05 | $13.30 | $16.07 | 148,900 | $12.57 | 76 |
| 2026-08-04 | $12.69 | $15.33 | 500 | — | — |
| 2026-08-03 | $12.50 | $15.10 | 2,800 | — | — |
| 2026-07-31 | $12.21 | $14.75 | 1,000 | — | — |
| 2026-07-30 | $12.00 | $14.50 | 1,000 | — | — |
| 2026-07-29 | $11.81 | $14.27 | 0 | — | — |
| 2026-07-28 | $11.81 | $14.27 | 700 | $12.51 | 1 |
| 2026-07-27 | $12.00 | $14.50 | 3,100 | — | — |
| 2026-07-24 | $12.60 | $15.22 | 0 | — | — |
| 2026-07-23 | $12.60 | $15.22 | 56,300 | $12.38 | 95 |
| 2026-07-22 | $11.94 | $14.43 | 0 | — | — |
| 2026-07-21 | $11.94 | $14.43 | 0 | — | — |
| 2026-07-20 | $11.94 | $14.43 | 300 | — | — |
| 2026-07-17 | $11.76 | $14.21 | 1,000 | — | — |
| 2026-07-16 | $11.70 | $14.14 | 0 | — | — |
| 2026-07-15 | $11.70 | $14.14 | 500 | — | — |
| 2026-07-14 | $11.85 | $14.32 | 1,100 | — | — |
| 2026-07-13 | $12.30 | $14.86 | 2,100 | — | — |
| 2026-07-10 | $12.29 | $14.85 | 2,200 | — | — |
| 2026-07-09 | $12.32 | $14.89 | 2,900 | — | — |
| 2026-07-08 | $11.99 | $14.49 | 6,300 | — | — |
| 2026-07-07 | $12.17 | $14.71 | 9,600 | — | — |
| 2026-07-06 | $13.48 | $16.29 | 20,900 | — | — |
| 2026-07-02 | $12.14 | $14.67 | 1,400 | — | — |
| 2026-07-01 | $12.14 | $14.67 | 700 | — | — |
| 2026-06-30 | $12.58 | $15.20 | 1,100 | — | — |
| 2026-06-29 | $12.14 | $14.67 | 500 | — | — |
| 2026-06-26 | $12.00 | $14.50 | 1,200 | — | — |
| 2026-06-25 | $12.62 | $15.25 | 500 | — | — |
| 2026-06-24 | $12.61 | $15.24 | 3,600 | — | — |
| 2026-06-23 | $12.57 | $15.18 | 1,200 | — | — |
| 2026-06-22 | $12.22 | $14.77 | 5,100 | — | — |
| 2026-06-18 | $12.69 | $15.33 | 1,000 | — | — |
| 2026-06-17 | $12.80 | $15.47 | 4,200 | — | — |
| 2026-06-16 | $12.40 | $14.98 | 2,200 | — | — |
| 2026-06-15 | $12.70 | $15.35 | 0 | — | — |
| 2026-06-12 | $12.70 | $15.35 | 5,100 | — | — |
| 2026-06-11 | $13.02 | $15.73 | 900 | — | — |
| 2026-06-10 | $13.36 | $16.15 | 2,300 | — | — |
| 2026-06-09 | $13.41 | $16.20 | 1,400 | — | — |
| 2026-06-08 | $13.03 | $15.74 | 6,000 | — | — |
| 2026-06-05 | $12.39 | $14.97 | 3,500 | — | — |
| 2026-06-04 | $12.70 | $15.35 | 2,300 | — | — |
| 2026-06-03 | $12.85 | $15.53 | 14,000 | — | — |
| 2026-06-02 | $13.80 | $16.67 | 4,000 | — | — |
| 2026-06-01 | $14.41 | $17.41 | 2,900 | — | — |
| 2026-05-29 | $14.41 | $17.41 | 3,500 | — | — |
| 2026-05-28 | $14.20 | $17.16 | 2,000 | — | — |
| 2026-05-27 | $14.49 | $17.51 | 1,900 | — | — |
| 2026-05-26 | $15.09 | $18.24 | 3,000 | — | — |
| 2026-05-22 | $15.33 | $18.52 | 1,800 | — | — |
| 2026-05-21 | $15.73 | $19.01 | 500 | — | — |
| 2026-05-20 | $16.00 | $19.33 | 1,400 | — | — |
| 2026-05-19 | $15.99 | $19.32 | 1,300 | — | — |
| 2026-05-18 | $15.74 | $19.02 | 5,000 | — | — |
| 2026-05-15 | $16.09 | $19.44 | 11,700 | — | — |
| 2026-05-14 | $17.25 | $20.84 | 1,500 | — | — |
| 2026-05-13 | $15.93 | $19.25 | 2,700 | — | — |
| 2026-05-12 | $16.80 | $20.30 | 3,900 | — | — |
| 2026-05-11 | $17.42 | $21.05 | 5,400 | — | — |
| 2026-05-08 | $17.98 | $21.73 | 5,900 | — | — |
| 2026-05-07 | $16.91 | $20.43 | 1,800 | — | — |
| 2026-05-06 | $16.29 | $19.68 | 3,000 | — | — |
| 2026-05-05 | $16.00 | $19.33 | 2,100 | — | — |
| 2026-05-04 | $15.53 | $18.76 | 4,500 | — | — |
| 2026-05-01 | $16.46 | $19.89 | 4,500 | — | — |
| 2026-04-30 | $16.39 | $19.80 | 700 | — | — |
| 2026-04-29 | $15.17 | $18.33 | 1,300 | — | — |
| 2026-04-28 | $16.07 | $19.42 | 2,000 | — | — |
| 2026-04-27 | $16.68 | $20.15 | 2,400 | — | — |
| 2026-04-24 | $16.63 | $20.09 | 2,900 | — | — |
| 2026-04-23 | $17.99 | $21.74 | 6,200 | — | — |
| 2026-04-22 | $18.40 | $22.23 | 4,900 | — | — |
| 2026-04-21 | $17.30 | $20.90 | 3,000 | — | — |
| 2026-04-20 | $17.50 | $21.15 | 2,700 | — | — |
| 2026-04-17 | $16.88 | $20.39 | 3,200 | — | — |
| 2026-04-16 | $15.92 | $19.24 | 1,300 | — | — |
| 2026-04-15 | $16.69 | $20.17 | 5,700 | — | — |
| 2026-04-14 | $16.10 | $19.45 | 23,300 | — | — |
| 2026-04-13 | $15.11 | $18.26 | 4,900 | — | — |
| 2026-04-10 | $13.72 | $16.58 | 3,700 | — | — |
| 2026-04-09 | $13.99 | $16.90 | 2,200 | — | — |
| 2026-04-08 | $14.25 | $17.22 | 1,600 | — | — |
| 2026-04-07 | $14.61 | $17.65 | 2,400 | — | — |
| 2026-04-06 | $14.40 | $17.40 | 2,700 | — | — |
| 2026-04-02 | $14.90 | $18.00 | 3,200 | — | — |
| 2026-04-01 | $13.86 | $16.75 | 300 | — | — |
| 2026-03-31 | $14.00 | $16.92 | 500 | — | — |
| 2026-03-30 | $14.00 | $16.92 | 2,100 | — | — |
| 2026-03-27 | $15.00 | $18.12 | 2,000 | — | — |
| 2026-03-26 | $15.99 | $19.32 | 7,800 | — | — |
| 2026-03-25 | $13.33 | $16.11 | 0 | — | — |
| 2026-03-24 | $13.33 | $16.11 | 2,300 | — | — |
| 2026-03-23 | $13.75 | $16.61 | 700 | — | — |
| 2026-03-20 | $14.00 | $16.92 | 0 | — | — |
| 2026-03-19 | $14.00 | $16.92 | 1,200 | — | — |
| 2026-03-18 | $15.15 | $18.31 | 800 | — | — |
| 2026-03-17 | $14.15 | $17.10 | 1,000 | — | — |
| 2026-03-16 | $14.45 | $17.46 | 1,000 | — | — |
| 2026-03-13 | $14.70 | $17.76 | 500 | — | — |
| 2026-03-12 | $14.11 | $17.04 | 1,400 | — | — |
| 2026-03-11 | $14.70 | $17.76 | 600 | — | — |
| 2026-03-10 | $14.06 | $16.99 | 0 | — | — |
| 2026-03-09 | $14.06 | $16.99 | 1,200 | — | — |
| 2026-03-06 | $15.15 | $18.31 | 0 | — | — |
| 2026-03-05 | $15.15 | $18.31 | 0 | — | — |
| 2026-03-04 | $15.15 | $18.31 | 0 | — | — |
| 2026-03-03 | $15.15 | $18.31 | 0 | — | — |
| 2026-03-02 | $15.15 | $18.31 | 400 | — | — |
| 2026-02-27 | $15.04 | $18.17 | 800 | — | — |
| 2026-02-26 | $15.78 | $19.07 | 1,300 | — | — |
| 2026-02-25 | $16.44 | $19.86 | 4,100 | — | — |
| 2026-02-24 | $15.99 | $19.32 | 0 | — | — |
| 2026-02-23 | $15.99 | $19.32 | 0 | — | — |
| 2026-02-20 | $15.99 | $19.32 | 0 | — | — |
| 2026-02-19 | $15.99 | $19.32 | 0 | — | — |
| 2026-02-18 | $15.99 | $19.32 | 1,300 | — | — |
| 2026-02-17 | $15.52 | $18.75 | 1,200 | — | — |
| 2026-02-13 | $14.90 | $18.00 | 900 | — | — |
| 2026-02-12 | $15.82 | $19.12 | 0 | — | — |
| 2026-02-11 | $15.82 | $19.12 | 0 | — | — |
| 2026-02-10 | $15.82 | $19.12 | 0 | — | — |
| 2026-02-09 | $15.82 | $19.12 | 1,400 | — | — |
| 2026-02-06 | $15.98 | $19.31 | 800 | — | — |
| 2026-02-05 | $15.19 | $18.35 | 0 | — | — |
| 2026-02-04 | $15.19 | $18.35 | 8,100 | — | — |
| 2026-02-03 | $15.65 | $18.91 | 900 | — | — |
| 2026-02-02 | $14.88 | $17.98 | 4,800 | — | — |
| 2026-01-30 | $16.83 | $20.33 | 3,500 | — | — |
| 2026-01-29 | $17.78 | $21.48 | 2,500 | — | — |
| 2026-01-28 | $18.99 | $22.95 | 9,600 | — | — |
| 2026-01-27 | $21.39 | $25.84 | 2,600 | — | — |
| 2026-01-26 | $23.00 | $27.79 | 8,700 | — | — |
| 2026-01-23 | $22.05 | $26.64 | 12,100 | — | — |
| 2026-01-22 | $20.50 | $24.77 | 12,900 | — | — |
| 2026-01-21 | $18.30 | $22.11 | 10,600 | — | — |
| 2026-01-20 | $15.49 | $18.72 | 2,500 | — | — |
| 2026-01-16 | $16.58 | $20.04 | 0 | — | — |
| 2026-01-15 | $16.58 | $20.04 | 400 | — | — |
| 2026-01-14 | $16.45 | $19.88 | 0 | — | — |
| 2026-01-13 | $16.45 | $19.88 | 600 | — | — |
| 2026-01-12 | $14.60 | $17.64 | 1,300 | — | — |
| 2026-01-09 | $15.00 | $18.12 | 600 | — | — |
| 2026-01-08 | $15.00 | $18.12 | 0 | — | — |
| 2026-01-07 | $15.00 | $18.12 | 600 | — | — |
| 2026-01-06 | $14.86 | $17.95 | 900 | — | — |
| 2026-01-05 | $15.36 | $18.55 | 900 | — | — |
| 2026-01-02 | $14.83 | $17.92 | 5,500 | — | — |