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
- 2021-01-12 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 | — | — | — | $12.77 | 40 |
| 2026-09-03 | — | — | — | $13.40 | 511 |
| 2026-09-02 | — | — | — | $12.63 | 330 |
| 2026-09-01 | — | — | — | $12.30 | 11 |
| 2026-08-31 | — | — | — | $10.96 | 256 |
| 2026-08-28 | — | — | — | $11.79 | 104 |
| 2026-08-27 | $11.68 | $11.68 | 505,600 | $10.71 | 149 |
| 2026-08-26 | $11.04 | $11.04 | 5,200 | $11.75 | 20 |
| 2026-08-25 | $11.60 | $11.60 | 12,300 | $10.85 | 115 |
| 2026-08-24 | $10.54 | $10.54 | 14,900 | $10.46 | 1 |
| 2026-08-21 | $10.92 | $10.92 | 8,900 | $11.17 | 44 |
| 2026-08-20 | $11.27 | $11.27 | 67,100 | $12.11 | 237 |
| 2026-08-19 | $11.51 | $11.51 | 130,100 | $11.52 | 232 |
| 2026-08-18 | $11.52 | $11.52 | 32,300 | $10.77 | 139 |
| 2026-08-17 | $10.32 | $10.32 | 35,100 | $9.86 | 200 |
| 2026-08-14 | $9.04 | $9.04 | 15,400 | $8.26 | 54 |
| 2026-08-13 | $8.10 | $8.10 | 94,100 | $7.20 | 737 |
| 2026-08-12 | $6.12 | $6.12 | 15,000 | $6.00 | 322 |
| 2026-08-11 | $5.79 | $5.79 | 8,800 | $5.80 | 5 |
| 2026-08-10 | $5.49 | $5.49 | 9,600 | $5.33 | 115 |
| 2026-08-07 | $5.27 | $5.27 | 20,800 | $5.62 | 275 |
| 2026-08-06 | $5.34 | $5.34 | 16,100 | $5.78 | 280 |
| 2026-08-05 | $5.67 | $5.67 | 72,200 | $5.83 | 215 |
| 2026-08-04 | $5.62 | $5.62 | 68,600 | $5.00 | 609 |
| 2026-08-03 | $4.75 | $4.75 | 61,100 | $5.60 | 4,536 |
| 2026-07-31 | $5.87 | $5.87 | 32,560 | $0.37 | 1,376 |
| 2026-07-30 | $5.94 | $5.94 | 48,827 | $0.46 | 2,640 |
| 2026-07-29 | $7.95 | $7.95 | 5,020 | $0.54 | 450 |
| 2026-07-28 | $8.10 | $8.10 | 3,020 | $0.55 | 541 |
| 2026-07-27 | $7.83 | $7.83 | 7,480 | $0.54 | 502 |
| 2026-07-24 | $8.39 | $8.39 | 487 | — | — |
| 2026-07-23 | $8.55 | $8.55 | 2,633 | $0.57 | 102 |
| 2026-07-22 | $8.39 | $8.39 | 4,333 | $0.57 | 207 |
| 2026-07-21 | $8.31 | $8.31 | 14,673 | — | — |
| 2026-07-20 | $9.00 | $9.00 | 1,660 | $0.60 | 15 |
| 2026-07-17 | $9.54 | $9.54 | 8,747 | — | — |
| 2026-07-16 | $8.39 | $8.39 | 12,187 | — | — |
| 2026-07-15 | $8.82 | $8.82 | 1,213 | — | — |
| 2026-07-14 | $8.81 | $8.81 | 3,373 | — | — |
| 2026-07-13 | $8.93 | $8.93 | 4,180 | — | — |
| 2026-07-10 | $9.71 | $9.71 | 3,687 | — | — |
| 2026-07-09 | $9.23 | $9.23 | 8,473 | — | — |
| 2026-07-08 | $9.08 | $9.08 | 12,220 | — | — |
| 2026-07-07 | $7.95 | $7.95 | 1,127 | — | — |
| 2026-07-06 | $8.40 | $8.40 | 847 | — | — |
| 2026-07-02 | $8.40 | $8.40 | 3,260 | — | — |
| 2026-07-01 | $8.58 | $8.58 | 993 | — | — |
| 2026-06-30 | $8.40 | $8.40 | 3,380 | — | — |
| 2026-06-29 | $8.54 | $8.54 | 2,400 | — | — |
| 2026-06-26 | $7.95 | $7.95 | 3,093 | — | — |
| 2026-06-25 | $8.21 | $8.21 | 4,573 | — | — |
| 2026-06-24 | $8.21 | $8.21 | 6,053 | — | — |
| 2026-06-23 | $8.52 | $8.52 | 3,293 | — | — |
| 2026-06-22 | $8.75 | $8.75 | 4,193 | — | — |
| 2026-06-18 | $8.10 | $8.10 | 10,047 | — | — |
| 2026-06-17 | $9.17 | $9.17 | 4,193 | — | — |
| 2026-06-16 | $8.84 | $8.84 | 3,127 | — | — |
| 2026-06-15 | $9.09 | $9.09 | 2,293 | — | — |
| 2026-06-12 | $9.23 | $9.23 | 6,413 | — | — |
| 2026-06-11 | $9.62 | $9.62 | 4,740 | — | — |
| 2026-06-10 | $9.84 | $9.84 | 7,800 | — | — |
| 2026-06-09 | $10.02 | $10.02 | 7,380 | — | — |
| 2026-06-08 | $9.71 | $9.71 | 2,740 | — | — |
| 2026-06-05 | $9.56 | $9.56 | 3,660 | — | — |
| 2026-06-04 | $9.54 | $9.54 | 9,820 | — | — |
| 2026-06-03 | $9.30 | $9.30 | 3,980 | — | — |
| 2026-06-02 | $9.02 | $9.02 | 6,573 | — | — |
| 2026-06-01 | $9.24 | $9.24 | 3,407 | — | — |
| 2026-05-29 | $9.03 | $9.03 | 4,120 | — | — |
| 2026-05-28 | $9.30 | $9.30 | 6,567 | — | — |
| 2026-05-27 | $9.18 | $9.18 | 5,287 | — | — |
| 2026-05-26 | $9.98 | $9.98 | 8,333 | — | — |
| 2026-05-22 | $9.75 | $9.75 | 6,853 | — | — |
| 2026-05-21 | $9.09 | $9.09 | 7,107 | — | — |
| 2026-05-20 | $8.73 | $8.73 | 9,540 | — | — |
| 2026-05-19 | $8.66 | $8.66 | 4,800 | — | — |
| 2026-05-18 | $8.40 | $8.40 | 3,647 | — | — |
| 2026-05-15 | $8.88 | $8.88 | 2,907 | — | — |
| 2026-05-14 | $9.17 | $9.17 | 8,053 | — | — |
| 2026-05-13 | $9.03 | $9.03 | 12,867 | — | — |
| 2026-05-12 | $8.66 | $8.66 | 20,340 | — | — |
| 2026-05-11 | $9.08 | $9.08 | 6,353 | — | — |
| 2026-05-08 | $9.15 | $9.15 | 17,967 | — | — |
| 2026-05-07 | $9.62 | $9.62 | 16,720 | — | — |
| 2026-05-06 | $10.11 | $10.11 | 10,360 | — | — |
| 2026-05-05 | $10.40 | $10.40 | 5,493 | — | — |
| 2026-05-04 | $10.08 | $10.08 | 4,120 | — | — |
| 2026-05-01 | $10.67 | $10.67 | 7,280 | — | — |
| 2026-04-30 | $9.89 | $9.89 | 21,720 | — | — |
| 2026-04-29 | $10.34 | $10.34 | 52,753 | — | — |
| 2026-04-28 | $13.23 | $13.23 | 8,307 | — | — |
| 2026-04-27 | $14.25 | $14.25 | 6,993 | — | — |
| 2026-04-24 | $14.16 | $14.16 | 5,620 | — | — |
| 2026-04-23 | $14.15 | $14.15 | 11,167 | — | — |
| 2026-04-22 | $14.55 | $14.55 | 7,760 | — | — |
| 2026-04-21 | $14.24 | $14.24 | 21,933 | — | — |
| 2026-04-20 | $14.91 | $14.91 | 12,707 | — | — |
| 2026-04-17 | $15.45 | $15.45 | 23,493 | — | — |
| 2026-04-16 | $14.78 | $14.78 | 6,807 | — | — |
| 2026-04-15 | $15.45 | $15.45 | 6,627 | — | — |
| 2026-04-14 | $15.30 | $15.30 | 14,927 | — | — |
| 2026-04-13 | $14.70 | $14.70 | 10,393 | — | — |
| 2026-04-10 | $13.65 | $13.65 | 6,167 | — | — |
| 2026-04-09 | $13.58 | $13.58 | 5,007 | — | — |
| 2026-04-08 | $14.33 | $14.33 | 9,147 | — | — |
| 2026-04-07 | $14.85 | $14.85 | 25,953 | — | — |
| 2026-04-06 | $15.90 | $15.90 | 24,580 | — | — |
| 2026-04-02 | $15.60 | $15.60 | 44,560 | — | — |
| 2026-04-01 | $12.99 | $12.99 | 16,900 | — | — |
| 2026-03-31 | $11.70 | $11.70 | 7,647 | — | — |
| 2026-03-30 | $11.70 | $11.70 | 8,300 | — | — |
| 2026-03-27 | $11.13 | $11.13 | 9,773 | — | — |
| 2026-03-26 | $11.25 | $11.25 | 16,880 | — | — |
| 2026-03-25 | $11.63 | $11.63 | 4,113 | — | — |
| 2026-03-24 | $11.73 | $11.73 | 22,580 | — | — |
| 2026-03-23 | $10.95 | $10.95 | 2,573 | — | — |
| 2026-03-20 | $10.70 | $10.70 | 15,267 | — | — |
| 2026-03-19 | $10.88 | $10.88 | 6,513 | — | — |
| 2026-03-18 | $11.18 | $11.18 | 8,407 | — | — |
| 2026-03-17 | $10.98 | $10.98 | 7,573 | — | — |
| 2026-03-16 | $10.62 | $10.62 | 9,620 | — | — |
| 2026-03-13 | $10.50 | $10.50 | 5,527 | — | — |
| 2026-03-12 | $10.19 | $10.19 | 9,100 | — | — |
| 2026-03-11 | $10.68 | $10.68 | 10,013 | — | — |
| 2026-03-10 | $10.92 | $10.92 | 10,980 | — | — |
| 2026-03-09 | $10.95 | $10.95 | 14,793 | — | — |
| 2026-03-06 | $12.44 | $12.44 | 14,333 | — | — |
| 2026-03-05 | $11.61 | $11.61 | 6,387 | — | — |
| 2026-03-04 | $10.64 | $10.64 | 1,853 | — | — |
| 2026-03-03 | $10.13 | $10.13 | 3,513 | — | — |
| 2026-03-02 | $10.65 | $10.65 | 32,587 | — | — |
| 2026-02-27 | $10.49 | $10.49 | 4,747 | — | — |
| 2026-02-26 | $10.79 | $10.79 | 5,240 | — | — |
| 2026-02-25 | $10.44 | $10.44 | 12,327 | — | — |
| 2026-02-24 | $9.45 | $9.45 | 17,047 | — | — |
| 2026-02-23 | $9.48 | $9.48 | 5,467 | — | — |
| 2026-02-20 | $9.77 | $9.77 | 2,620 | — | — |
| 2026-02-19 | $9.90 | $9.90 | 7,613 | — | — |
| 2026-02-18 | $9.90 | $9.90 | 7,847 | — | — |
| 2026-02-17 | $9.75 | $9.75 | 4,313 | — | — |
| 2026-02-13 | $9.35 | $9.35 | 7,780 | — | — |
| 2026-02-12 | $9.30 | $9.30 | 6,933 | — | — |
| 2026-02-11 | $9.57 | $9.57 | 10,000 | — | — |
| 2026-02-10 | $10.23 | $10.23 | 13,727 | — | — |
| 2026-02-09 | $10.37 | $10.37 | 14,400 | — | — |
| 2026-02-06 | $10.88 | $10.88 | 22,300 | — | — |
| 2026-02-05 | $9.93 | $9.93 | 13,960 | — | — |
| 2026-02-04 | $10.88 | $10.88 | 23,740 | — | — |
| 2026-02-03 | $11.49 | $11.49 | 7,853 | — | — |
| 2026-02-02 | $11.88 | $11.88 | 18,427 | — | — |
| 2026-01-30 | $11.76 | $11.76 | 10,860 | — | — |
| 2026-01-29 | $11.34 | $11.34 | 3,893 | — | — |
| 2026-01-28 | $11.46 | $11.46 | 7,247 | — | — |
| 2026-01-27 | $11.67 | $11.67 | 14,780 | — | — |
| 2026-01-26 | $12.21 | $12.21 | 5,160 | — | — |
| 2026-01-23 | $12.75 | $12.75 | 10,580 | — | — |
| 2026-01-22 | $12.26 | $12.26 | 21,353 | — | — |
| 2026-01-21 | $12.00 | $12.00 | 8,740 | — | — |
| 2026-01-20 | $11.04 | $11.04 | 5,407 | — | — |
| 2026-01-16 | $11.39 | $11.39 | 5,180 | — | — |
| 2026-01-15 | $10.97 | $10.97 | 13,267 | — | — |
| 2026-01-14 | $11.73 | $11.73 | 14,907 | — | — |
| 2026-01-13 | $12.14 | $12.14 | 18,813 | — | — |
| 2026-01-12 | $11.55 | $11.55 | 37,087 | — | — |
| 2026-01-09 | $11.19 | $11.19 | 16,360 | — | — |
| 2026-01-08 | $10.43 | $10.43 | 16,780 | — | — |
| 2026-01-07 | $10.47 | $10.47 | 13,560 | — | — |
| 2026-01-06 | $10.52 | $10.52 | 24,967 | — | — |
| 2026-01-05 | $10.65 | $10.65 | 24,893 | — | — |
| 2026-01-02 | $9.81 | $9.81 | 25,273 | — | — |