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
- 2020-11-09 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 | — | — | — | $6.86 | 869,335 |
| 2026-09-03 | — | — | — | $6.98 | 1,595,256 |
| 2026-09-02 | — | — | — | $6.70 | 493,168 |
| 2026-09-01 | — | — | — | $6.69 | 583,709 |
| 2026-08-31 | — | — | — | $6.90 | 674,817 |
| 2026-08-28 | — | — | — | $7.14 | 673,668 |
| 2026-08-27 | $7.15 | $7.15 | 15,726,900 | $7.25 | 479,738 |
| 2026-08-26 | $7.14 | $7.14 | 18,210,200 | $7.21 | 625,901 |
| 2026-08-25 | $7.22 | $7.22 | 21,976,400 | $7.30 | 611,425 |
| 2026-08-24 | $7.19 | $7.19 | 23,635,400 | $7.43 | 681,008 |
| 2026-08-21 | $7.53 | $7.53 | 30,281,800 | $7.72 | 1,007,014 |
| 2026-08-20 | $7.58 | $7.58 | 23,031,400 | $7.63 | 939,727 |
| 2026-08-19 | $7.72 | $7.72 | 31,841,200 | $7.71 | 1,348,054 |
| 2026-08-18 | $7.65 | $7.65 | 18,833,500 | $7.66 | 590,126 |
| 2026-08-17 | $7.91 | $7.91 | 18,371,400 | $7.79 | 712,436 |
| 2026-08-14 | $7.92 | $7.92 | 26,343,000 | $8.12 | 1,192,160 |
| 2026-08-13 | $8.26 | $8.26 | 23,808,600 | $7.87 | 791,921 |
| 2026-08-12 | $7.96 | $7.96 | 28,142,200 | $8.48 | 780,724 |
| 2026-08-11 | $8.42 | $8.42 | 53,578,600 | $8.51 | 2,253,481 |
| 2026-08-10 | $8.81 | $8.81 | 40,278,100 | $8.78 | 1,596,414 |
| 2026-08-07 | $8.64 | $8.64 | 33,602,600 | $8.37 | 1,002,715 |
| 2026-08-06 | $8.23 | $8.23 | 49,398,100 | $8.15 | 1,380,301 |
| 2026-08-05 | $7.80 | $7.80 | 30,675,100 | $7.94 | 791,607 |
| 2026-08-04 | $7.97 | $7.97 | 27,070,200 | $7.71 | 801,931 |
| 2026-08-03 | $7.38 | $7.38 | 29,320,300 | $7.17 | 887,495 |
| 2026-07-31 | $7.15 | $7.15 | 33,551,700 | $7.37 | 905,035 |
| 2026-07-30 | $7.24 | $7.24 | 27,167,900 | $6.85 | 910,841 |
| 2026-07-29 | $6.65 | $6.65 | 32,597,800 | $7.18 | 1,332,935 |
| 2026-07-28 | $7.27 | $7.27 | 36,879,800 | $7.17 | 932,124 |
| 2026-07-27 | $7.37 | $7.37 | 54,350,000 | $7.10 | 1,261,489 |
| 2026-07-24 | $6.93 | $6.93 | 38,771,100 | $7.51 | 977,197 |
| 2026-07-23 | $7.54 | $7.54 | 58,848,100 | $7.48 | 962,965 |
| 2026-07-22 | $7.63 | $7.63 | 39,869,200 | $7.84 | 870,894 |
| 2026-07-21 | $7.66 | $7.66 | 83,766,200 | $7.62 | 1,139,435 |
| 2026-07-20 | $7.47 | $7.47 | 77,210,000 | $7.30 | 1,157,532 |
| 2026-07-17 | $7.23 | $7.23 | 91,708,200 | — | — |
| 2026-07-16 | $7.34 | $7.34 | 50,672,200 | — | — |
| 2026-07-15 | $7.76 | $7.76 | 53,682,600 | — | — |
| 2026-07-14 | $7.89 | $7.89 | 49,054,500 | — | — |
| 2026-07-13 | $7.48 | $7.48 | 48,576,600 | — | — |
| 2026-07-10 | $7.72 | $7.72 | 31,286,600 | — | — |
| 2026-07-09 | $7.99 | $7.99 | 36,507,900 | — | — |
| 2026-07-08 | $7.93 | $7.93 | 28,690,200 | — | — |
| 2026-07-07 | $8.12 | $8.12 | 45,342,100 | — | — |
| 2026-07-06 | $8.92 | $8.92 | 55,783,200 | — | — |
| 2026-07-02 | $8.49 | $8.49 | 56,060,700 | — | — |
| 2026-07-01 | $8.84 | $8.84 | 46,136,600 | — | — |
| 2026-06-30 | $8.92 | $8.92 | 58,485,800 | — | — |
| 2026-06-29 | $8.63 | $8.63 | 47,785,200 | — | — |
| 2026-06-26 | $8.83 | $8.83 | 56,235,700 | — | — |
| 2026-06-25 | $8.87 | $8.87 | 54,103,000 | — | — |
| 2026-06-24 | $9.28 | $9.28 | 50,681,900 | — | — |
| 2026-06-23 | $9.55 | $9.55 | 38,104,400 | — | — |
| 2026-06-22 | $9.86 | $9.86 | 47,735,500 | — | — |
| 2026-06-18 | $10.00 | $10.00 | 44,916,500 | — | — |
| 2026-06-17 | $9.39 | $9.39 | 36,612,400 | — | — |
| 2026-06-16 | $9.34 | $9.34 | 49,006,500 | — | — |
| 2026-06-15 | $9.67 | $9.67 | 52,301,800 | — | — |
| 2026-06-12 | $9.15 | $9.15 | 23,732,400 | — | — |
| 2026-06-11 | $9.36 | $9.36 | 26,908,500 | — | — |
| 2026-06-10 | $8.86 | $8.86 | 28,898,700 | — | — |
| 2026-06-09 | $9.27 | $9.27 | 35,290,900 | — | — |
| 2026-06-08 | $9.70 | $9.70 | 22,038,100 | — | — |
| 2026-06-05 | $9.55 | $9.55 | 38,553,000 | — | — |
| 2026-06-04 | $11.14 | $11.14 | 23,673,500 | — | — |
| 2026-06-03 | $11.43 | $11.43 | 32,629,000 | — | — |
| 2026-06-02 | $11.87 | $11.87 | 29,833,200 | — | — |
| 2026-06-01 | $11.97 | $11.97 | 23,005,400 | — | — |
| 2026-05-29 | $11.90 | $11.90 | 31,381,900 | — | — |
| 2026-05-28 | $12.30 | $12.30 | 38,549,700 | — | — |
| 2026-05-27 | $11.48 | $11.48 | 29,295,400 | — | — |
| 2026-05-26 | $11.52 | $11.52 | 48,677,500 | — | — |
| 2026-05-22 | $10.92 | $10.92 | 36,013,400 | — | — |
| 2026-05-21 | $10.40 | $10.40 | 23,964,200 | — | — |
| 2026-05-20 | $10.07 | $10.07 | 23,329,400 | — | — |
| 2026-05-19 | $10.00 | $10.00 | 24,612,300 | — | — |
| 2026-05-18 | $10.35 | $10.35 | 20,228,900 | — | — |
| 2026-05-15 | $10.36 | $10.36 | 25,417,000 | — | — |
| 2026-05-14 | $10.64 | $10.64 | 28,113,400 | — | — |
| 2026-05-13 | $11.06 | $11.06 | 33,015,700 | — | — |
| 2026-05-12 | $10.49 | $10.49 | 27,975,500 | — | — |
| 2026-05-11 | $10.74 | $10.74 | 42,941,100 | — | — |
| 2026-05-08 | $10.87 | $10.87 | 35,325,500 | — | — |
| 2026-05-07 | $10.01 | $10.01 | 37,208,800 | — | — |
| 2026-05-06 | $10.52 | $10.52 | 68,318,100 | — | — |
| 2026-05-05 | $8.68 | $8.68 | 30,834,500 | — | — |
| 2026-05-04 | $8.86 | $8.86 | 30,987,200 | — | — |
| 2026-05-01 | $9.25 | $9.25 | 26,938,000 | — | — |
| 2026-04-30 | $9.19 | $9.19 | 23,136,700 | — | — |
| 2026-04-29 | $8.70 | $8.70 | 36,110,800 | — | — |
| 2026-04-28 | $8.93 | $8.93 | 52,031,900 | — | — |
| 2026-04-27 | $9.04 | $9.04 | 45,654,000 | — | — |
| 2026-04-24 | $8.50 | $8.50 | 23,859,500 | — | — |
| 2026-04-23 | $8.49 | $8.49 | 23,486,100 | — | — |
| 2026-04-22 | $9.14 | $9.14 | 22,884,300 | — | — |
| 2026-04-21 | $8.97 | $8.97 | 21,442,300 | — | — |
| 2026-04-20 | $9.14 | $9.14 | 17,093,500 | — | — |
| 2026-04-17 | $9.22 | $9.22 | 25,034,100 | — | — |
| 2026-04-16 | $9.22 | $9.22 | 19,851,500 | — | — |
| 2026-04-15 | $9.13 | $9.13 | 27,044,600 | — | — |
| 2026-04-14 | $8.80 | $8.80 | 20,451,000 | — | — |
| 2026-04-13 | $8.52 | $8.52 | 21,007,400 | — | — |
| 2026-04-10 | $8.34 | $8.34 | 16,238,800 | — | — |
| 2026-04-09 | $8.28 | $8.28 | 15,996,800 | — | — |
| 2026-04-08 | $8.63 | $8.63 | 19,694,400 | — | — |
| 2026-04-07 | $8.38 | $8.38 | 20,084,500 | — | — |
| 2026-04-06 | $8.70 | $8.70 | 20,389,300 | — | — |
| 2026-04-02 | $8.50 | $8.50 | 23,369,500 | — | — |
| 2026-04-01 | $8.27 | $8.27 | 23,167,800 | — | — |
| 2026-03-31 | $8.26 | $8.26 | 31,905,900 | — | — |
| 2026-03-30 | $7.94 | $7.94 | 24,940,100 | — | — |
| 2026-03-27 | $8.10 | $8.10 | 27,522,900 | — | — |
| 2026-03-26 | $8.47 | $8.47 | 21,530,700 | — | — |
| 2026-03-25 | $8.97 | $8.97 | 16,429,600 | — | — |
| 2026-03-24 | $8.99 | $8.99 | 18,951,400 | — | — |
| 2026-03-23 | $9.28 | $9.28 | 16,811,300 | — | — |
| 2026-03-20 | $9.23 | $9.23 | 28,255,600 | — | — |
| 2026-03-19 | $9.69 | $9.69 | 17,830,900 | — | — |
| 2026-03-18 | $9.54 | $9.54 | 17,813,200 | — | — |
| 2026-03-17 | $9.93 | $9.93 | 18,817,200 | — | — |
| 2026-03-16 | $9.82 | $9.82 | 31,487,700 | — | — |
| 2026-03-13 | $9.70 | $9.70 | 23,063,400 | — | — |
| 2026-03-12 | $9.74 | $9.74 | 25,482,800 | — | — |
| 2026-03-11 | $10.23 | $10.23 | 24,792,900 | — | — |
| 2026-03-10 | $9.88 | $9.88 | 31,187,600 | — | — |
| 2026-03-09 | $10.04 | $10.04 | 27,837,400 | — | — |
| 2026-03-06 | $9.55 | $9.55 | 14,872,800 | — | — |
| 2026-03-05 | $9.61 | $9.61 | 18,076,600 | — | — |
| 2026-03-04 | $9.89 | $9.89 | 14,936,300 | — | — |
| 2026-03-03 | $9.76 | $9.76 | 34,969,100 | — | — |
| 2026-03-02 | $10.27 | $10.27 | 30,861,300 | — | — |
| 2026-02-27 | $10.06 | $10.06 | 27,684,600 | — | — |
| 2026-02-26 | $10.23 | $10.23 | 42,725,600 | — | — |
| 2026-02-25 | $9.82 | $9.82 | 34,549,300 | — | — |
| 2026-02-24 | $9.72 | $9.72 | 19,804,300 | — | — |
| 2026-02-23 | $9.54 | $9.54 | 21,556,500 | — | — |
| 2026-02-20 | $9.87 | $9.87 | 19,299,500 | — | — |
| 2026-02-19 | $10.25 | $10.25 | 14,308,200 | — | — |
| 2026-02-18 | $10.09 | $10.09 | 24,173,700 | — | — |
| 2026-02-17 | $9.99 | $9.99 | 15,726,500 | — | — |
| 2026-02-13 | $9.90 | $9.90 | 17,338,200 | — | — |
| 2026-02-12 | $9.88 | $9.88 | 17,980,800 | — | — |
| 2026-02-11 | $10.10 | $10.10 | 21,793,300 | — | — |
| 2026-02-10 | $10.23 | $10.23 | 21,628,400 | — | — |
| 2026-02-09 | $10.69 | $10.69 | 24,813,200 | — | — |
| 2026-02-06 | $10.52 | $10.52 | 33,530,800 | — | — |
| 2026-02-05 | $9.46 | $9.46 | 37,677,300 | — | — |
| 2026-02-04 | $10.38 | $10.38 | 34,621,700 | — | — |
| 2026-02-03 | $10.73 | $10.73 | 45,048,900 | — | — |
| 2026-02-02 | $10.56 | $10.56 | 41,443,600 | — | — |
| 2026-01-30 | $10.57 | $10.57 | 53,815,100 | — | — |
| 2026-01-29 | $11.14 | $11.14 | 153,866,000 | — | — |
| 2026-01-28 | $13.37 | $13.37 | 15,649,100 | — | — |
| 2026-01-27 | $13.47 | $13.47 | 12,887,900 | — | — |
| 2026-01-26 | $13.28 | $13.28 | 14,192,700 | — | — |
| 2026-01-23 | $13.93 | $13.93 | 14,829,000 | — | — |
| 2026-01-22 | $14.54 | $14.54 | 19,862,500 | — | — |
| 2026-01-21 | $14.30 | $14.30 | 27,482,600 | — | — |
| 2026-01-20 | $14.72 | $14.72 | 24,012,100 | — | — |
| 2026-01-16 | $15.43 | $15.43 | 24,806,400 | — | — |
| 2026-01-15 | $15.28 | $15.28 | 23,005,600 | — | — |
| 2026-01-14 | $15.12 | $15.12 | 20,730,400 | — | — |
| 2026-01-13 | $14.81 | $14.81 | 32,462,800 | — | — |
| 2026-01-12 | $15.41 | $15.41 | 22,240,800 | — | — |
| 2026-01-09 | $15.39 | $15.39 | 33,955,000 | — | — |
| 2026-01-08 | $15.25 | $15.25 | 33,584,800 | — | — |
| 2026-01-07 | $15.55 | $15.55 | 23,954,500 | — | — |
| 2026-01-06 | $16.30 | $16.30 | 31,880,200 | — | — |
| 2026-01-05 | $16.04 | $16.04 | 36,871,000 | — | — |
| 2026-01-02 | $14.36 | $14.36 | 21,859,500 | — | — |