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
- 2024-04-23 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 | — | — | — | $13.52 | 1,700 |
| 2026-09-03 | — | — | — | $13.49 | 1,037 |
| 2026-09-02 | — | — | — | $13.11 | 11,615 |
| 2026-09-01 | — | — | — | $13.30 | 4,542 |
| 2026-08-31 | — | — | — | $12.44 | 1,981 |
| 2026-08-28 | — | — | — | $12.38 | 5,899 |
| 2026-08-27 | $12.36 | $12.36 | 300,600 | $12.34 | 2,104 |
| 2026-08-26 | $12.20 | $12.20 | 1,599,900 | $12.81 | 22,640 |
| 2026-08-25 | $13.55 | $13.55 | 994,500 | $14.43 | 5,211 |
| 2026-08-24 | $14.85 | $14.85 | 1,263,100 | $13.07 | 8,621 |
| 2026-08-21 | $12.99 | $12.99 | 891,400 | $12.44 | 5,956 |
| 2026-08-20 | $12.41 | $12.41 | 2,431,700 | $12.78 | 7,768 |
| 2026-08-19 | $12.35 | $12.35 | 1,038,700 | $12.48 | 3,754 |
| 2026-08-18 | $12.50 | $12.50 | 98,300 | $12.23 | 478 |
| 2026-08-17 | $12.18 | $12.18 | 82,700 | $12.11 | 600 |
| 2026-08-14 | $12.21 | $12.21 | 318,300 | $11.98 | 3,015 |
| 2026-08-13 | $12.02 | $12.02 | 2,054,400 | $12.84 | 10,169 |
| 2026-08-12 | $12.26 | $12.26 | 1,224,400 | $12.30 | 6,610 |
| 2026-08-11 | $11.80 | $11.80 | 486,000 | $11.61 | 4,490 |
| 2026-08-10 | $11.57 | $11.57 | 118,300 | $11.57 | 1,142 |
| 2026-08-07 | $11.70 | $11.70 | 234,900 | $11.58 | 4,740 |
| 2026-08-06 | $11.45 | $11.45 | 1,737,600 | $11.71 | 17,078 |
| 2026-08-05 | $11.76 | $11.76 | 818,600 | $11.43 | 12,701 |
| 2026-08-04 | $11.72 | $11.72 | 322,100 | $12.21 | 2,341 |
| 2026-08-03 | $12.39 | $12.39 | 453,700 | $12.13 | 2,089 |
| 2026-07-31 | $12.39 | $12.39 | 71,700 | $11.95 | 729 |
| 2026-07-30 | $12.06 | $12.06 | 973,900 | $12.28 | 10,113 |
| 2026-07-29 | $11.94 | $11.94 | 360,100 | $11.98 | 3,055 |
| 2026-07-28 | $11.96 | $11.96 | 687,800 | $11.91 | 6,170 |
| 2026-07-27 | $11.96 | $11.96 | 363,200 | $11.81 | 1,351 |
| 2026-07-24 | $11.72 | $11.72 | 254,900 | $11.48 | 368 |
| 2026-07-23 | $11.71 | $11.71 | 1,404,200 | $11.17 | 4,097 |
| 2026-07-22 | $11.70 | $11.70 | 47,300 | $11.91 | 505 |
| 2026-07-21 | $12.07 | $12.07 | 65,100 | $11.87 | 356 |
| 2026-07-20 | $12.14 | $12.14 | 61,300 | $11.85 | 1,001 |
| 2026-07-17 | $12.06 | $12.06 | 409,500 | — | — |
| 2026-07-16 | $12.05 | $12.05 | 758,500 | — | — |
| 2026-07-15 | $11.89 | $11.89 | 76,100 | — | — |
| 2026-07-14 | $11.93 | $11.93 | 44,000 | — | — |
| 2026-07-13 | $11.88 | $11.88 | 77,000 | — | — |
| 2026-07-10 | $11.91 | $11.91 | 173,500 | — | — |
| 2026-07-09 | $12.13 | $12.13 | 42,800 | — | — |
| 2026-07-08 | $11.96 | $11.96 | 850,400 | — | — |
| 2026-07-07 | $11.51 | $11.51 | 21,700 | — | — |
| 2026-07-06 | $11.75 | $11.75 | 44,000 | — | — |
| 2026-07-02 | $11.91 | $11.91 | 484,300 | — | — |
| 2026-07-01 | $11.62 | $11.62 | 231,000 | — | — |
| 2026-06-30 | $11.47 | $11.47 | 12,300 | — | — |
| 2026-06-29 | $11.44 | $11.44 | 154,500 | — | — |
| 2026-06-26 | $11.32 | $11.32 | 29,600 | — | — |
| 2026-06-25 | $11.35 | $11.35 | 373,400 | — | — |
| 2026-06-24 | $10.89 | $10.89 | 18,100 | — | — |
| 2026-06-23 | $11.28 | $11.28 | 14,400 | — | — |
| 2026-06-22 | $11.40 | $11.40 | 47,200 | — | — |
| 2026-06-18 | $11.01 | $11.01 | 28,900 | — | — |
| 2026-06-17 | $10.95 | $10.95 | 364,000 | — | — |
| 2026-06-16 | $10.60 | $10.60 | 81,900 | — | — |
| 2026-06-15 | $10.65 | $10.65 | 46,700 | — | — |
| 2026-06-12 | $10.83 | $10.83 | 34,100 | — | — |
| 2026-06-11 | $10.97 | $10.97 | 42,300 | — | — |
| 2026-06-10 | $10.74 | $10.74 | 258,300 | — | — |
| 2026-06-09 | $10.74 | $10.74 | 182,300 | — | — |
| 2026-06-08 | $10.76 | $10.76 | 1,408,400 | — | — |
| 2026-06-05 | $10.25 | $10.25 | 833,500 | — | — |
| 2026-06-04 | $10.51 | $10.51 | 121,600 | — | — |
| 2026-06-03 | $10.09 | $10.09 | 1,701,700 | — | — |
| 2026-06-02 | $10.98 | $10.98 | 1,994,500 | — | — |
| 2026-06-01 | $9.94 | $9.94 | 1,385,200 | — | — |
| 2026-05-29 | $10.10 | $10.10 | 1,402,900 | — | — |
| 2026-05-28 | $10.10 | $10.10 | 916,500 | — | — |
| 2026-05-27 | $9.46 | $9.46 | 1,122,700 | — | — |
| 2026-05-26 | $9.27 | $9.27 | 1,787,900 | — | — |
| 2026-05-22 | $9.47 | $9.47 | 190,700 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 192,100 | — | — |
| 2026-05-20 | $9.02 | $9.02 | 2,017,000 | — | — |
| 2026-05-19 | $8.45 | $8.45 | 38,100 | — | — |
| 2026-05-18 | $8.00 | $8.00 | 25,600 | — | — |
| 2026-05-15 | $8.48 | $8.48 | 33,475 | — | — |
| 2026-05-14 | $8.24 | $8.24 | 32,663 | — | — |
| 2026-05-13 | $8.64 | $8.64 | 14,575 | — | — |
| 2026-05-12 | $8.72 | $8.72 | 33,875 | — | — |
| 2026-05-11 | $8.96 | $8.96 | 443,388 | — | — |
| 2026-05-08 | $8.96 | $8.96 | 183,863 | — | — |
| 2026-05-07 | $8.88 | $8.88 | 143,525 | — | — |
| 2026-05-06 | $8.48 | $8.48 | 104,963 | — | — |
| 2026-05-05 | $8.56 | $8.56 | 41,788 | — | — |
| 2026-05-04 | $8.48 | $8.48 | 538,725 | — | — |
| 2026-05-01 | $8.48 | $8.48 | 35,950 | — | — |
| 2026-04-30 | $8.39 | $8.39 | 42,950 | — | — |
| 2026-04-29 | $7.60 | $7.60 | 40,988 | — | — |
| 2026-04-28 | $7.50 | $7.50 | 320,363 | — | — |
| 2026-04-27 | $6.00 | $6.00 | 39,625 | — | — |
| 2026-04-24 | $7.67 | $7.67 | 50,775 | — | — |
| 2026-04-23 | $7.44 | $7.44 | 68,850 | — | — |
| 2026-04-22 | $6.96 | $6.96 | 73,450 | — | — |
| 2026-04-21 | $6.36 | $6.36 | 50,438 | — | — |
| 2026-04-20 | $6.04 | $6.04 | 88,250 | — | — |
| 2026-04-17 | $5.44 | $5.44 | 101,225 | — | — |
| 2026-04-16 | $5.55 | $5.55 | 448,250 | — | — |
| 2026-04-15 | $5.23 | $5.23 | 11,182,913 | — | — |
| 2026-04-14 | $4.08 | $4.08 | 36,188 | — | — |
| 2026-04-13 | $3.95 | $3.95 | 113,750 | — | — |
| 2026-04-10 | $4.20 | $4.20 | 83,638 | — | — |
| 2026-04-09 | $4.49 | $4.49 | 101,550 | — | — |
| 2026-04-08 | $4.24 | $4.24 | 107,438 | — | — |
| 2026-04-07 | $4.48 | $4.48 | 114,388 | — | — |
| 2026-04-06 | $4.96 | $4.96 | 206,538 | — | — |
| 2026-04-02 | $6.05 | $6.05 | 281,800 | — | — |
| 2026-04-01 | $6.64 | $6.64 | 1,815,400 | — | — |
| 2026-03-31 | $14.24 | $14.24 | 1,147,200 | — | — |
| 2026-03-30 | $46.80 | $46.80 | 381,663 | — | — |
| 2026-03-27 | $46.16 | $46.16 | 103,838 | — | — |
| 2026-03-26 | $47.68 | $47.68 | 231,850 | — | — |
| 2026-03-25 | $44.72 | $44.72 | 150,363 | — | — |
| 2026-03-24 | $45.04 | $45.04 | 177,713 | — | — |
| 2026-03-23 | $44.16 | $44.16 | 611,413 | — | — |
| 2026-03-20 | $45.60 | $45.60 | 81,075 | — | — |
| 2026-03-19 | $43.68 | $43.68 | 217,363 | — | — |
| 2026-03-18 | $42.40 | $42.40 | 57,613 | — | — |
| 2026-03-17 | $41.52 | $41.52 | 48,275 | — | — |
| 2026-03-16 | $49.84 | $49.84 | 43,688 | — | — |
| 2026-03-13 | $64.08 | $64.08 | 57,175 | — | — |
| 2026-03-12 | $91.12 | $91.12 | 177,550 | — | — |
| 2026-03-11 | $93.44 | $93.44 | 69,825 | — | — |
| 2026-03-10 | $96.00 | $96.00 | 149,763 | — | — |
| 2026-03-09 | $82.88 | $82.88 | 88,250 | — | — |
| 2026-03-06 | $84.48 | $84.48 | 260,650 | — | — |
| 2026-03-05 | $84.00 | $84.00 | 197,013 | — | — |
| 2026-03-04 | $61.12 | $61.12 | 139,763 | — | — |
| 2026-03-03 | $56.24 | $56.24 | 231,500 | — | — |
| 2026-03-02 | $40.16 | $40.16 | 29,850 | — | — |
| 2026-02-27 | $43.52 | $43.52 | 140,063 | — | — |
| 2026-02-26 | $44.48 | $44.48 | 140,488 | — | — |
| 2026-02-25 | $51.20 | $51.20 | 260,638 | — | — |
| 2026-02-24 | $47.36 | $47.36 | 264,338 | — | — |
| 2026-02-23 | $55.68 | $55.68 | 2,051,613 | — | — |
| 2026-02-20 | $47.60 | $47.60 | 498,450 | — | — |
| 2026-02-19 | $35.92 | $35.92 | 94,638 | — | — |
| 2026-02-18 | $32.68 | $32.68 | 135,338 | — | — |
| 2026-02-17 | $23.60 | $23.60 | 253,225 | — | — |
| 2026-02-13 | $19.12 | $19.12 | 3,179,600 | — | — |
| 2026-02-12 | $17.44 | $17.44 | 1,175,663 | — | — |
| 2026-02-11 | $21.12 | $21.12 | 11,114,463 | — | — |
| 2026-02-10 | $6.24 | $6.24 | 44,963 | — | — |
| 2026-02-09 | $8.88 | $8.88 | 2,900 | — | — |
| 2026-02-06 | $9.20 | $9.20 | 1,500 | — | — |
| 2026-02-05 | $8.82 | $8.82 | 2,150 | — | — |
| 2026-02-04 | $9.24 | $9.24 | 1,675 | — | — |
| 2026-02-03 | $10.02 | $10.02 | 2,575 | — | — |
| 2026-02-02 | $10.40 | $10.40 | 15,575 | — | — |
| 2026-01-30 | $10.00 | $10.00 | 20,850 | — | — |
| 2026-01-29 | $8.72 | $8.72 | 8,138 | — | — |
| 2026-01-28 | $9.06 | $9.06 | 1,825 | — | — |
| 2026-01-27 | $8.72 | $8.72 | 3,663 | — | — |
| 2026-01-26 | $8.56 | $8.56 | 613 | — | — |
| 2026-01-23 | $9.12 | $9.12 | 1,975 | — | — |
| 2026-01-22 | $8.80 | $8.80 | 1,888 | — | — |
| 2026-01-21 | $8.64 | $8.64 | 1,600 | — | — |
| 2026-01-20 | $8.17 | $8.17 | 4,400 | — | — |
| 2026-01-16 | $9.04 | $9.04 | 1,913 | — | — |
| 2026-01-15 | $9.44 | $9.44 | 1,988 | — | — |
| 2026-01-14 | $9.44 | $9.44 | 2,163 | — | — |
| 2026-01-13 | $9.72 | $9.72 | 2,088 | — | — |
| 2026-01-12 | $9.84 | $9.84 | 1,563 | — | — |
| 2026-01-09 | $10.16 | $10.16 | 2,575 | — | — |
| 2026-01-08 | $9.92 | $9.92 | 3,663 | — | — |
| 2026-01-07 | $9.92 | $9.92 | 1,575 | — | — |
| 2026-01-06 | $10.00 | $10.00 | 2,288 | — | — |
| 2026-01-05 | $9.76 | $9.76 | 1,375 | — | — |
| 2026-01-02 | $9.12 | $9.12 | 2,350 | — | — |