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
- 2021-11-11 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 | — | — | — | $12.06 | 323 |
| 2026-09-03 | — | — | — | $11.20 | 207 |
| 2026-09-02 | — | — | — | $12.23 | 524 |
| 2026-09-01 | — | — | — | $13.86 | 263 |
| 2026-08-31 | — | — | — | $13.49 | 397 |
| 2026-08-28 | — | — | — | $14.01 | 3,088 |
| 2026-08-27 | $13.17 | $13.17 | 44,400 | $14.23 | 112 |
| 2026-08-26 | $13.50 | $13.50 | 50,300 | $14.01 | 509 |
| 2026-08-25 | $13.88 | $13.88 | 79,900 | $13.55 | 432 |
| 2026-08-24 | $13.28 | $13.28 | 153,200 | $14.78 | 2,769 |
| 2026-08-21 | $14.02 | $14.02 | 132,400 | $14.38 | 331 |
| 2026-08-20 | $14.91 | $14.91 | 65,600 | $14.50 | 128 |
| 2026-08-19 | $15.57 | $15.57 | 37,700 | $13.83 | 464 |
| 2026-08-18 | $14.62 | $14.62 | 2,700 | — | — |
| 2026-08-17 | $15.08 | $15.08 | 5,700 | $15.11 | 27 |
| 2026-08-14 | $16.27 | $16.27 | 16,800 | $15.62 | 727 |
| 2026-08-13 | $15.45 | $15.45 | 15,300 | — | — |
| 2026-08-12 | $16.94 | $16.94 | 24,100 | $18.78 | 31 |
| 2026-08-11 | $19.36 | $19.36 | 7,300 | $19.00 | 3 |
| 2026-08-10 | $18.87 | $18.87 | 19,200 | $18.28 | 310 |
| 2026-08-07 | $18.26 | $18.26 | 48,200 | $17.28 | 397 |
| 2026-08-06 | $17.34 | $17.34 | 17,000 | $18.55 | 221 |
| 2026-08-05 | $17.89 | $17.89 | 30,500 | $17.80 | 22 |
| 2026-08-04 | $18.74 | $18.74 | 44,800 | $19.24 | 368 |
| 2026-08-03 | $18.70 | $18.70 | 12,100 | $16.78 | 265 |
| 2026-07-31 | $16.26 | $16.26 | 5,200 | — | — |
| 2026-07-30 | $16.73 | $16.73 | 17,000 | — | — |
| 2026-07-29 | $16.98 | $16.98 | 20,800 | $16.98 | 338 |
| 2026-07-28 | $17.56 | $17.56 | 7,700 | $17.73 | 100 |
| 2026-07-27 | $18.83 | $18.83 | 11,300 | $18.99 | 504 |
| 2026-07-24 | $19.20 | $19.20 | 13,300 | $17.81 | 206 |
| 2026-07-23 | $18.50 | $18.50 | 18,700 | $17.68 | 414 |
| 2026-07-22 | $18.83 | $18.83 | 80,000 | $19.01 | 3,034 |
| 2026-07-21 | $16.38 | $16.38 | 52,400 | $16.49 | 413 |
| 2026-07-20 | $16.62 | $16.62 | 117,200 | $13.61 | 903 |
| 2026-07-17 | $12.56 | $12.56 | 53,300 | — | — |
| 2026-07-16 | $10.20 | $10.20 | 9,600 | — | — |
| 2026-07-15 | $10.64 | $10.64 | 59,400 | — | — |
| 2026-07-14 | $9.29 | $9.29 | 188,400 | — | — |
| 2026-07-13 | $8.32 | $8.32 | 497,000 | — | — |
| 2026-07-10 | $8.64 | $8.64 | 10,000 | — | — |
| 2026-07-09 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 3,100 | — | — |
| 2026-07-07 | $8.65 | $8.65 | 3,700 | — | — |
| 2026-07-06 | $8.77 | $8.77 | 700 | — | — |
| 2026-07-02 | $8.50 | $8.50 | 0 | — | — |
| 2026-07-01 | $8.50 | $8.50 | 16,500 | — | — |
| 2026-06-30 | $8.25 | $8.25 | 700 | — | — |
| 2026-06-29 | $8.19 | $8.19 | 9,900 | — | — |
| 2026-06-26 | $7.79 | $7.79 | 11,900 | — | — |
| 2026-06-25 | $7.43 | $7.43 | 2,700 | — | — |
| 2026-06-24 | $7.67 | $7.67 | 700 | — | — |
| 2026-06-23 | $7.48 | $7.48 | 2,700 | — | — |
| 2026-06-22 | $7.31 | $7.31 | 4,600 | — | — |
| 2026-06-18 | $7.58 | $7.58 | 14,600 | — | — |
| 2026-06-17 | $7.19 | $7.19 | 16,400 | — | — |
| 2026-06-16 | $7.39 | $7.39 | 9,700 | — | — |
| 2026-06-15 | $7.80 | $7.80 | 8,800 | — | — |
| 2026-06-12 | $7.68 | $7.68 | 9,400 | — | — |
| 2026-06-11 | $7.87 | $7.87 | 3,800 | — | — |
| 2026-06-10 | $7.99 | $7.99 | 8,600 | — | — |
| 2026-06-09 | $8.04 | $8.04 | 12,900 | — | — |
| 2026-06-08 | $8.30 | $8.30 | 15,700 | — | — |
| 2026-06-05 | $8.60 | $8.60 | 30,500 | — | — |
| 2026-06-04 | $8.56 | $8.56 | 134,100 | — | — |
| 2026-06-03 | $8.18 | $8.18 | 16,300 | — | — |
| 2026-06-02 | $8.73 | $8.73 | 4,700 | — | — |
| 2026-06-01 | $8.75 | $8.75 | 9,100 | — | — |
| 2026-05-29 | $9.41 | $9.41 | 6,500 | — | — |
| 2026-05-28 | $9.74 | $9.74 | 6,300 | — | — |
| 2026-05-27 | $9.77 | $9.77 | 3,200 | — | — |
| 2026-05-26 | $9.39 | $9.39 | 4,300 | — | — |
| 2026-05-22 | $9.39 | $9.39 | 4,400 | — | — |
| 2026-05-21 | $9.35 | $9.35 | 23,200 | — | — |
| 2026-05-20 | $9.88 | $9.88 | 3,300 | — | — |
| 2026-05-19 | $9.15 | $9.15 | 15,000 | — | — |
| 2026-05-18 | $9.48 | $9.48 | 3,200 | — | — |
| 2026-05-15 | $9.58 | $9.58 | 6,900 | — | — |
| 2026-05-14 | $9.63 | $9.63 | 7,800 | — | — |
| 2026-05-13 | $9.30 | $9.30 | 8,400 | — | — |
| 2026-05-12 | $9.30 | $9.30 | 7,800 | — | — |
| 2026-05-11 | $9.90 | $9.90 | 32,800 | — | — |
| 2026-05-08 | $10.19 | $10.19 | 3,000 | — | — |
| 2026-05-07 | $10.09 | $10.09 | 6,800 | — | — |
| 2026-05-06 | $10.30 | $10.30 | 13,200 | — | — |
| 2026-05-05 | $10.18 | $10.18 | 4,700 | — | — |
| 2026-05-04 | $9.88 | $9.88 | 9,700 | — | — |
| 2026-05-01 | $10.80 | $10.80 | 10,600 | — | — |
| 2026-04-30 | $10.95 | $10.95 | 6,400 | — | — |
| 2026-04-29 | $10.79 | $10.79 | 11,900 | — | — |
| 2026-04-28 | $10.28 | $10.28 | 14,600 | — | — |
| 2026-04-27 | $10.55 | $10.55 | 18,800 | — | — |
| 2026-04-24 | $9.57 | $9.57 | 7,900 | — | — |
| 2026-04-23 | $9.39 | $9.39 | 32,200 | — | — |
| 2026-04-22 | $9.81 | $9.81 | 15,200 | — | — |
| 2026-04-21 | $10.50 | $10.50 | 26,400 | — | — |
| 2026-04-20 | $11.31 | $11.31 | 97,600 | — | — |
| 2026-04-17 | $9.00 | $9.00 | 17,000 | — | — |
| 2026-04-16 | $8.98 | $8.98 | 31,900 | — | — |
| 2026-04-15 | $9.40 | $9.40 | 8,800 | — | — |
| 2026-04-14 | $9.03 | $9.03 | 11,200 | — | — |
| 2026-04-13 | $8.76 | $8.76 | 6,200 | — | — |
| 2026-04-10 | $8.92 | $8.92 | 23,900 | — | — |
| 2026-04-09 | $9.28 | $9.28 | 24,200 | — | — |
| 2026-04-08 | $9.35 | $9.35 | 6,800 | — | — |
| 2026-04-07 | $9.32 | $9.32 | 17,500 | — | — |
| 2026-04-06 | $10.40 | $10.40 | 10,400 | — | — |
| 2026-04-02 | $11.33 | $11.33 | 15,700 | — | — |
| 2026-04-01 | $12.67 | $12.67 | 14,600 | — | — |
| 2026-03-31 | $12.72 | $12.72 | 64,400 | — | — |
| 2026-03-30 | $12.10 | $12.10 | 7,000 | — | — |
| 2026-03-27 | $12.67 | $12.67 | 38,800 | — | — |
| 2026-03-26 | $13.92 | $13.92 | 14,300 | — | — |
| 2026-03-25 | $13.83 | $13.83 | 10,300 | — | — |
| 2026-03-24 | $14.11 | $14.11 | 39,200 | — | — |
| 2026-03-23 | $15.55 | $15.55 | 70,600 | — | — |
| 2026-03-20 | $15.69 | $15.69 | 16,400 | — | — |
| 2026-03-19 | $15.19 | $15.19 | 5,000 | — | — |
| 2026-03-18 | $15.46 | $15.46 | 28,600 | — | — |
| 2026-03-17 | $14.60 | $14.60 | 43,800 | — | — |
| 2026-03-16 | $13.64 | $13.64 | 35,700 | — | — |
| 2026-03-13 | $13.75 | $13.75 | 3,200 | — | — |
| 2026-03-12 | $14.22 | $14.22 | 118,700 | — | — |
| 2026-03-11 | $14.50 | $14.50 | 10,500 | — | — |
| 2026-03-10 | $15.83 | $15.83 | 28,300 | — | — |
| 2026-03-09 | $13.29 | $13.29 | 7,400 | — | — |
| 2026-03-06 | $12.95 | $12.95 | 26,100 | — | — |
| 2026-03-05 | $13.92 | $13.92 | 97,100 | — | — |
| 2026-03-04 | $14.24 | $14.24 | 54,300 | — | — |
| 2026-03-03 | $15.15 | $15.15 | 75,600 | — | — |
| 2026-03-02 | $15.63 | $15.63 | 9,400 | — | — |
| 2026-02-27 | $15.45 | $15.45 | 18,100 | — | — |
| 2026-02-26 | $15.16 | $15.16 | 10,300 | — | — |
| 2026-02-25 | $15.57 | $15.57 | 66,900 | — | — |
| 2026-02-24 | $15.74 | $15.74 | 25,100 | — | — |
| 2026-02-23 | $14.96 | $14.96 | 10,700 | — | — |
| 2026-02-20 | $15.24 | $15.24 | 122,700 | — | — |
| 2026-02-19 | $15.82 | $15.82 | 32,600 | — | — |
| 2026-02-18 | $14.99 | $14.99 | 23,000 | — | — |
| 2026-02-17 | $14.73 | $14.73 | 25,800 | — | — |
| 2026-02-13 | $14.55 | $14.55 | 32,800 | — | — |
| 2026-02-12 | $14.06 | $14.06 | 14,400 | — | — |
| 2026-02-11 | $14.52 | $14.52 | 53,800 | — | — |
| 2026-02-10 | $16.96 | $16.96 | 47,100 | — | — |
| 2026-02-09 | $17.45 | $17.45 | 56,600 | — | — |
| 2026-02-06 | $18.26 | $18.26 | 33,900 | — | — |
| 2026-02-05 | $16.99 | $16.99 | 62,200 | — | — |
| 2026-02-04 | $16.28 | $16.28 | 88,700 | — | — |
| 2026-02-03 | $16.71 | $16.71 | 65,900 | — | — |
| 2026-02-02 | $17.32 | $17.32 | 90,400 | — | — |
| 2026-01-30 | $18.62 | $18.62 | 27,300 | — | — |
| 2026-01-29 | $16.83 | $16.83 | 41,400 | — | — |
| 2026-01-28 | $16.94 | $16.94 | 53,700 | — | — |
| 2026-01-27 | $19.07 | $19.07 | 66,600 | — | — |
| 2026-01-26 | $23.35 | $23.35 | 71,000 | — | — |
| 2026-01-23 | $26.16 | $26.16 | 136,400 | — | — |
| 2026-01-22 | $21.55 | $21.55 | 191,900 | — | — |
| 2026-01-21 | $24.30 | $24.30 | 459,200 | — | — |
| 2026-01-20 | $20.63 | $20.63 | 167,100 | — | — |
| 2026-01-16 | $14.50 | $14.50 | 119,200 | — | — |
| 2026-01-15 | $13.84 | $13.84 | 128,100 | — | — |
| 2026-01-14 | $13.06 | $13.06 | 286,000 | — | — |
| 2026-01-13 | $12.00 | $12.00 | 693,200 | — | — |
| 2026-01-12 | $12.15 | $12.15 | 22,908,400 | — | — |
| 2026-01-09 | $6.77 | $6.77 | 31,800 | — | — |
| 2026-01-08 | $6.30 | $6.30 | 24,700 | — | — |
| 2026-01-07 | $5.96 | $5.96 | 12,300 | — | — |
| 2026-01-06 | $5.64 | $5.64 | 18,100 | — | — |
| 2026-01-05 | $5.56 | $5.56 | 14,700 | — | — |
| 2026-01-02 | $5.35 | $5.35 | 10,500 | — | — |