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
- 2021-03-04 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 | — | — | — | $10.59 | 13,638 |
| 2026-09-03 | — | — | — | $10.90 | 6,018 |
| 2026-09-02 | — | — | — | $11.28 | 15,700 |
| 2026-09-01 | — | — | — | $10.87 | 9,866 |
| 2026-08-31 | — | — | — | $10.98 | 22,444 |
| 2026-08-28 | — | — | — | $10.96 | 9,093 |
| 2026-08-27 | $11.03 | $11.03 | 191,800 | $11.06 | 19,212 |
| 2026-08-26 | $11.04 | $11.04 | 143,300 | $10.85 | 8,446 |
| 2026-08-25 | $10.92 | $10.92 | 149,300 | $10.92 | 13,567 |
| 2026-08-24 | $11.02 | $11.02 | 195,300 | $10.92 | 7,878 |
| 2026-08-21 | $10.96 | $10.96 | 366,100 | $11.26 | 21,494 |
| 2026-08-20 | $10.72 | $10.72 | 124,200 | $10.89 | 8,263 |
| 2026-08-19 | $10.94 | $10.94 | 158,000 | $11.32 | 12,198 |
| 2026-08-18 | $11.10 | $11.10 | 198,900 | $10.57 | 11,877 |
| 2026-08-17 | $10.67 | $10.67 | 175,700 | $10.65 | 13,385 |
| 2026-08-14 | $10.61 | $10.61 | 213,500 | $10.65 | 17,362 |
| 2026-08-13 | $10.65 | $10.65 | 117,700 | $10.79 | 6,309 |
| 2026-08-12 | $10.43 | $10.43 | 144,100 | $10.50 | 12,567 |
| 2026-08-11 | $10.23 | $10.23 | 205,900 | $10.92 | 10,884 |
| 2026-08-10 | $10.90 | $10.90 | 214,600 | $11.15 | 11,429 |
| 2026-08-07 | $11.18 | $11.18 | 336,400 | $10.97 | 24,674 |
| 2026-08-06 | $10.98 | $10.98 | 146,100 | $10.81 | 8,328 |
| 2026-08-05 | $11.09 | $11.09 | 170,500 | $11.12 | 13,371 |
| 2026-08-04 | $10.85 | $10.85 | 285,200 | $11.25 | 21,414 |
| 2026-08-03 | $11.23 | $11.23 | 347,000 | $11.34 | 22,640 |
| 2026-07-31 | $11.36 | $11.36 | 351,600 | $11.69 | 22,219 |
| 2026-07-30 | $11.60 | $11.60 | 150,400 | $11.67 | 11,195 |
| 2026-07-29 | $11.47 | $11.47 | 169,500 | $11.83 | 11,901 |
| 2026-07-28 | $11.81 | $11.81 | 295,500 | $11.78 | 22,482 |
| 2026-07-27 | $11.48 | $11.48 | 236,600 | $11.75 | 15,678 |
| 2026-07-24 | $11.56 | $11.56 | 172,500 | $11.29 | 10,796 |
| 2026-07-23 | $11.19 | $11.19 | 224,900 | $11.50 | 15,852 |
| 2026-07-22 | $11.68 | $11.68 | 266,500 | $11.64 | 17,724 |
| 2026-07-21 | $11.84 | $11.84 | 361,600 | $11.08 | 28,805 |
| 2026-07-20 | $11.08 | $11.08 | 334,200 | $11.62 | 22,439 |
| 2026-07-17 | $11.50 | $11.50 | 322,000 | — | — |
| 2026-07-16 | $11.87 | $11.87 | 407,700 | — | — |
| 2026-07-15 | $11.58 | $11.58 | 292,600 | — | — |
| 2026-07-14 | $11.61 | $11.61 | 356,500 | — | — |
| 2026-07-13 | $11.27 | $11.27 | 288,500 | — | — |
| 2026-07-10 | $11.52 | $11.52 | 202,300 | — | — |
| 2026-07-09 | $11.89 | $11.89 | 157,000 | — | — |
| 2026-07-08 | $11.52 | $11.52 | 296,600 | — | — |
| 2026-07-07 | $11.65 | $11.65 | 345,900 | — | — |
| 2026-07-06 | $12.11 | $12.11 | 431,400 | — | — |
| 2026-07-02 | $11.99 | $11.99 | 368,200 | — | — |
| 2026-07-01 | $11.71 | $11.71 | 464,900 | — | — |
| 2026-06-30 | $11.85 | $11.85 | 948,900 | — | — |
| 2026-06-29 | $11.61 | $11.61 | 836,100 | — | — |
| 2026-06-26 | $10.79 | $10.79 | 1,324,800 | — | — |
| 2026-06-25 | $10.35 | $10.35 | 355,700 | — | — |
| 2026-06-24 | $9.67 | $9.67 | 420,500 | — | — |
| 2026-06-23 | $9.32 | $9.32 | 256,300 | — | — |
| 2026-06-22 | $9.21 | $9.21 | 363,500 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 990,500 | — | — |
| 2026-06-17 | $9.15 | $9.15 | 315,900 | — | — |
| 2026-06-16 | $9.28 | $9.28 | 404,600 | — | — |
| 2026-06-15 | $9.16 | $9.16 | 331,300 | — | — |
| 2026-06-12 | $9.11 | $9.11 | 359,100 | — | — |
| 2026-06-11 | $9.15 | $9.15 | 357,500 | — | — |
| 2026-06-10 | $8.32 | $8.32 | 384,200 | — | — |
| 2026-06-09 | $7.69 | $7.69 | 565,500 | — | — |
| 2026-06-08 | $7.37 | $7.37 | 338,100 | — | — |
| 2026-06-05 | $7.30 | $7.30 | 341,400 | — | — |
| 2026-06-04 | $7.20 | $7.20 | 401,900 | — | — |
| 2026-06-03 | $7.08 | $7.08 | 246,800 | — | — |
| 2026-06-02 | $7.22 | $7.22 | 394,000 | — | — |
| 2026-06-01 | $7.30 | $7.30 | 368,000 | — | — |
| 2026-05-29 | $7.59 | $7.59 | 298,900 | — | — |
| 2026-05-28 | $7.51 | $7.51 | 150,700 | — | — |
| 2026-05-27 | $7.43 | $7.43 | 178,900 | — | — |
| 2026-05-26 | $7.35 | $7.35 | 233,500 | — | — |
| 2026-05-22 | $7.20 | $7.20 | 247,500 | — | — |
| 2026-05-21 | $7.37 | $7.37 | 238,600 | — | — |
| 2026-05-20 | $7.51 | $7.51 | 304,800 | — | — |
| 2026-05-19 | $7.21 | $7.21 | 242,300 | — | — |
| 2026-05-18 | $7.25 | $7.25 | 244,400 | — | — |
| 2026-05-15 | $7.12 | $7.12 | 194,600 | — | — |
| 2026-05-14 | $7.43 | $7.43 | 318,900 | — | — |
| 2026-05-13 | $7.39 | $7.39 | 324,100 | — | — |
| 2026-05-12 | $7.55 | $7.55 | 325,300 | — | — |
| 2026-05-11 | $7.36 | $7.36 | 587,100 | — | — |
| 2026-05-08 | $7.57 | $7.57 | 394,100 | — | — |
| 2026-05-07 | $8.08 | $8.08 | 259,500 | — | — |
| 2026-05-06 | $8.12 | $8.12 | 560,800 | — | — |
| 2026-05-05 | $7.96 | $7.96 | 274,500 | — | — |
| 2026-05-04 | $8.17 | $8.17 | 145,500 | — | — |
| 2026-05-01 | $8.32 | $8.32 | 125,900 | — | — |
| 2026-04-30 | $8.15 | $8.15 | 140,700 | — | — |
| 2026-04-29 | $8.07 | $8.07 | 139,900 | — | — |
| 2026-04-28 | $8.27 | $8.27 | 216,800 | — | — |
| 2026-04-27 | $8.09 | $8.09 | 198,100 | — | — |
| 2026-04-24 | $7.95 | $7.95 | 286,100 | — | — |
| 2026-04-23 | $7.74 | $7.74 | 133,600 | — | — |
| 2026-04-22 | $7.65 | $7.65 | 179,500 | — | — |
| 2026-04-21 | $7.59 | $7.59 | 260,900 | — | — |
| 2026-04-20 | $7.95 | $7.95 | 152,100 | — | — |
| 2026-04-17 | $8.24 | $8.24 | 270,000 | — | — |
| 2026-04-16 | $8.37 | $8.37 | 253,800 | — | — |
| 2026-04-15 | $8.15 | $8.15 | 222,300 | — | — |
| 2026-04-14 | $8.17 | $8.17 | 187,000 | — | — |
| 2026-04-13 | $8.14 | $8.14 | 275,400 | — | — |
| 2026-04-10 | $8.20 | $8.20 | 258,200 | — | — |
| 2026-04-09 | $8.49 | $8.49 | 270,900 | — | — |
| 2026-04-08 | $8.35 | $8.35 | 335,100 | — | — |
| 2026-04-07 | $7.89 | $7.89 | 276,200 | — | — |
| 2026-04-06 | $7.97 | $7.97 | 327,200 | — | — |
| 2026-04-02 | $7.61 | $7.61 | 276,600 | — | — |
| 2026-04-01 | $8.02 | $8.02 | 251,100 | — | — |
| 2026-03-31 | $8.02 | $8.02 | 266,800 | — | — |
| 2026-03-30 | $7.87 | $7.87 | 296,500 | — | — |
| 2026-03-27 | $7.91 | $7.91 | 268,600 | — | — |
| 2026-03-26 | $7.92 | $7.92 | 357,100 | — | — |
| 2026-03-25 | $8.13 | $8.13 | 268,400 | — | — |
| 2026-03-24 | $7.87 | $7.87 | 295,600 | — | — |
| 2026-03-23 | $7.96 | $7.96 | 305,300 | — | — |
| 2026-03-20 | $7.75 | $7.75 | 392,100 | — | — |
| 2026-03-19 | $8.36 | $8.36 | 665,800 | — | — |
| 2026-03-18 | $8.24 | $8.24 | 340,900 | — | — |
| 2026-03-17 | $8.52 | $8.52 | 334,700 | — | — |
| 2026-03-16 | $8.73 | $8.73 | 327,200 | — | — |
| 2026-03-13 | $8.39 | $8.39 | 182,200 | — | — |
| 2026-03-12 | $8.33 | $8.33 | 187,500 | — | — |
| 2026-03-11 | $8.59 | $8.59 | 237,700 | — | — |
| 2026-03-10 | $8.74 | $8.74 | 297,900 | — | — |
| 2026-03-09 | $8.76 | $8.76 | 344,300 | — | — |
| 2026-03-06 | $8.98 | $8.98 | 353,900 | — | — |
| 2026-03-05 | $9.53 | $9.53 | 656,400 | — | — |
| 2026-03-04 | $10.60 | $10.60 | 747,900 | — | — |
| 2026-03-03 | $9.49 | $9.49 | 439,900 | — | — |
| 2026-03-02 | $9.27 | $9.27 | 367,700 | — | — |
| 2026-02-27 | $8.96 | $8.96 | 313,400 | — | — |
| 2026-02-26 | $9.30 | $9.30 | 395,800 | — | — |
| 2026-02-25 | $8.90 | $8.90 | 300,000 | — | — |
| 2026-02-24 | $8.92 | $8.92 | 453,900 | — | — |
| 2026-02-23 | $8.92 | $8.92 | 477,700 | — | — |
| 2026-02-20 | $8.16 | $8.16 | 276,900 | — | — |
| 2026-02-19 | $8.08 | $8.08 | 214,900 | — | — |
| 2026-02-18 | $7.98 | $7.98 | 253,200 | — | — |
| 2026-02-17 | $8.48 | $8.48 | 258,300 | — | — |
| 2026-02-13 | $8.36 | $8.36 | 205,000 | — | — |
| 2026-02-12 | $8.35 | $8.35 | 315,800 | — | — |
| 2026-02-11 | $8.18 | $8.18 | 403,400 | — | — |
| 2026-02-10 | $8.37 | $8.37 | 676,000 | — | — |
| 2026-02-09 | $8.73 | $8.73 | 492,900 | — | — |
| 2026-02-06 | $8.36 | $8.36 | 584,500 | — | — |
| 2026-02-05 | $7.47 | $7.47 | 522,600 | — | — |
| 2026-02-04 | $7.78 | $7.78 | 2,079,900 | — | — |
| 2026-02-03 | $5.66 | $5.66 | 184,800 | — | — |
| 2026-02-02 | $5.70 | $5.70 | 120,500 | — | — |
| 2026-01-30 | $5.55 | $5.55 | 67,700 | — | — |
| 2026-01-29 | $5.69 | $5.69 | 85,200 | — | — |
| 2026-01-28 | $5.50 | $5.50 | 101,500 | — | — |
| 2026-01-27 | $5.76 | $5.76 | 128,700 | — | — |
| 2026-01-26 | $6.04 | $6.04 | 107,400 | — | — |
| 2026-01-23 | $5.83 | $5.83 | 128,300 | — | — |
| 2026-01-22 | $5.94 | $5.94 | 110,000 | — | — |
| 2026-01-21 | $5.95 | $5.95 | 75,500 | — | — |
| 2026-01-20 | $5.94 | $5.94 | 99,400 | — | — |
| 2026-01-16 | $5.85 | $5.85 | 139,000 | — | — |
| 2026-01-15 | $5.85 | $5.85 | 135,700 | — | — |
| 2026-01-14 | $5.54 | $5.54 | 101,900 | — | — |
| 2026-01-13 | $5.70 | $5.70 | 94,700 | — | — |
| 2026-01-12 | $5.56 | $5.56 | 84,500 | — | — |
| 2026-01-09 | $5.30 | $5.30 | 87,700 | — | — |
| 2026-01-08 | $5.48 | $5.48 | 96,300 | — | — |
| 2026-01-07 | $5.30 | $5.30 | 59,600 | — | — |
| 2026-01-06 | $5.40 | $5.40 | 116,700 | — | — |
| 2026-01-05 | $5.48 | $5.48 | 92,400 | — | — |
| 2026-01-02 | $5.19 | $5.19 | 53,500 | — | — |