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
- 2020-12-04 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 | — | — | — | $7.60 | 1,054,156 |
| 2026-09-03 | — | — | — | $7.70 | 1,554,113 |
| 2026-09-02 | — | — | — | $7.09 | 1,455,518 |
| 2026-09-01 | — | — | — | $7.41 | 1,995,496 |
| 2026-08-31 | — | — | — | $7.89 | 621,999 |
| 2026-08-28 | — | — | — | $8.59 | 1,638,010 |
| 2026-08-27 | $8.75 | $8.75 | 85,768,400 | $8.35 | 1,530,675 |
| 2026-08-26 | $8.22 | $8.22 | 55,499,100 | $8.10 | 1,264,428 |
| 2026-08-25 | $8.24 | $8.24 | 41,611,100 | $8.31 | 828,843 |
| 2026-08-24 | $8.24 | $8.24 | 49,325,200 | $8.52 | 666,605 |
| 2026-08-21 | $8.71 | $8.71 | 58,792,200 | $8.40 | 1,449,172 |
| 2026-08-20 | $8.38 | $8.38 | 68,546,000 | $8.89 | 1,912,638 |
| 2026-08-19 | $8.90 | $8.90 | 72,041,100 | $8.94 | 1,318,270 |
| 2026-08-18 | $9.06 | $9.06 | 79,491,800 | $8.59 | 1,571,110 |
| 2026-08-17 | $9.00 | $9.00 | 69,737,300 | $9.07 | 2,024,994 |
| 2026-08-14 | $9.24 | $9.24 | 96,853,900 | $9.44 | 3,233,584 |
| 2026-08-13 | $8.91 | $8.91 | 125,170,100 | $8.99 | 2,186,347 |
| 2026-08-12 | $9.77 | $9.77 | 86,718,100 | $9.93 | 2,405,245 |
| 2026-08-11 | $9.74 | $9.74 | 74,807,400 | $9.42 | 2,474,770 |
| 2026-08-10 | $9.31 | $9.31 | 88,050,300 | $9.48 | 1,844,045 |
| 2026-08-07 | $9.11 | $9.11 | 72,873,400 | $8.96 | 1,833,206 |
| 2026-08-06 | $8.74 | $8.74 | 69,285,000 | $8.63 | 1,667,491 |
| 2026-08-05 | $8.87 | $8.87 | 108,975,500 | $9.01 | 2,087,997 |
| 2026-08-04 | $8.86 | $8.86 | 73,361,700 | $8.66 | 1,899,284 |
| 2026-08-03 | $8.37 | $8.37 | 55,788,300 | $7.40 | 1,761,392 |
| 2026-07-31 | $7.49 | $7.49 | 59,686,600 | $7.73 | 1,577,176 |
| 2026-07-30 | $7.58 | $7.58 | 55,505,800 | $7.01 | 1,102,385 |
| 2026-07-29 | $6.80 | $6.80 | 59,019,400 | $7.80 | 1,715,496 |
| 2026-07-28 | $7.86 | $7.86 | 61,977,200 | $7.74 | 1,316,701 |
| 2026-07-27 | $8.02 | $8.02 | 66,469,800 | $7.91 | 1,659,182 |
| 2026-07-24 | $7.80 | $7.80 | 101,181,000 | $7.95 | 2,249,332 |
| 2026-07-23 | $7.93 | $7.93 | 86,047,600 | $7.84 | 1,922,767 |
| 2026-07-22 | $8.00 | $8.00 | 176,206,900 | $7.78 | 2,840,767 |
| 2026-07-21 | $7.66 | $7.66 | 283,626,500 | $6.97 | 2,591,927 |
| 2026-07-20 | $6.87 | $6.87 | 187,251,400 | $6.59 | 2,679,918 |
| 2026-07-17 | $6.53 | $6.53 | 214,489,300 | — | — |
| 2026-07-16 | $6.65 | $6.65 | 109,308,900 | — | — |
| 2026-07-15 | $7.05 | $7.05 | 131,731,400 | — | — |
| 2026-07-14 | $7.36 | $7.36 | 108,473,900 | — | — |
| 2026-07-13 | $6.96 | $6.96 | 107,522,300 | — | — |
| 2026-07-10 | $7.26 | $7.26 | 67,208,000 | — | — |
| 2026-07-09 | $7.65 | $7.65 | 83,193,500 | — | — |
| 2026-07-08 | $7.52 | $7.52 | 61,771,900 | — | — |
| 2026-07-07 | $7.35 | $7.35 | 60,122,300 | — | — |
| 2026-07-06 | $7.82 | $7.82 | 73,394,200 | — | — |
| 2026-07-02 | $7.41 | $7.41 | 86,849,000 | — | — |
| 2026-07-01 | $7.92 | $7.92 | 88,565,900 | — | — |
| 2026-06-30 | $8.24 | $8.24 | 81,521,100 | — | — |
| 2026-06-29 | $8.02 | $8.02 | 58,289,300 | — | — |
| 2026-06-26 | $7.83 | $7.83 | 123,720,600 | — | — |
| 2026-06-25 | $7.68 | $7.68 | 47,837,800 | — | — |
| 2026-06-24 | $7.68 | $7.68 | 74,614,000 | — | — |
| 2026-06-23 | $8.53 | $8.53 | 45,242,000 | — | — |
| 2026-06-22 | $8.89 | $8.89 | 58,292,900 | — | — |
| 2026-06-18 | $9.27 | $9.27 | 64,112,200 | — | — |
| 2026-06-17 | $9.12 | $9.12 | 49,050,200 | — | — |
| 2026-06-16 | $9.21 | $9.21 | 51,741,600 | — | — |
| 2026-06-15 | $9.51 | $9.51 | 57,989,900 | — | — |
| 2026-06-12 | $9.33 | $9.33 | 55,086,900 | — | — |
| 2026-06-11 | $9.83 | $9.83 | 45,132,500 | — | — |
| 2026-06-10 | $9.31 | $9.31 | 42,011,200 | — | — |
| 2026-06-09 | $9.65 | $9.65 | 69,199,700 | — | — |
| 2026-06-08 | $10.30 | $10.30 | 39,401,500 | — | — |
| 2026-06-05 | $10.43 | $10.43 | 63,881,400 | — | — |
| 2026-06-04 | $11.97 | $11.97 | 63,405,000 | — | — |
| 2026-06-03 | $11.61 | $11.61 | 95,129,000 | — | — |
| 2026-06-02 | $13.58 | $13.58 | 92,963,600 | — | — |
| 2026-06-01 | $13.46 | $13.46 | 87,142,100 | — | — |
| 2026-05-29 | $13.22 | $13.22 | 142,374,000 | — | — |
| 2026-05-28 | $13.25 | $13.25 | 248,294,700 | — | — |
| 2026-05-27 | $10.80 | $10.80 | 93,222,600 | — | — |
| 2026-05-26 | $9.77 | $9.77 | 83,107,000 | — | — |
| 2026-05-22 | $9.06 | $9.06 | 59,348,700 | — | — |
| 2026-05-21 | $9.18 | $9.18 | 56,296,500 | — | — |
| 2026-05-20 | $9.36 | $9.36 | 43,365,700 | — | — |
| 2026-05-19 | $9.13 | $9.13 | 56,079,800 | — | — |
| 2026-05-18 | $9.70 | $9.70 | 78,884,300 | — | — |
| 2026-05-15 | $10.62 | $10.62 | 140,436,900 | — | — |
| 2026-05-14 | $11.21 | $11.21 | 244,801,000 | — | — |
| 2026-05-13 | $8.86 | $8.86 | 50,015,000 | — | — |
| 2026-05-12 | $9.04 | $9.04 | 37,093,800 | — | — |
| 2026-05-11 | $9.42 | $9.42 | 44,661,900 | — | — |
| 2026-05-08 | $9.06 | $9.06 | 34,078,000 | — | — |
| 2026-05-07 | $8.89 | $8.89 | 45,228,600 | — | — |
| 2026-05-06 | $9.34 | $9.34 | 54,577,200 | — | — |
| 2026-05-05 | $9.33 | $9.33 | 56,570,800 | — | — |
| 2026-05-04 | $9.73 | $9.73 | 47,914,900 | — | — |
| 2026-05-01 | $10.32 | $10.32 | 45,644,500 | — | — |
| 2026-04-30 | $10.04 | $10.04 | 35,726,100 | — | — |
| 2026-04-29 | $9.49 | $9.49 | 58,503,700 | — | — |
| 2026-04-28 | $10.48 | $10.48 | 41,736,600 | — | — |
| 2026-04-27 | $10.95 | $10.95 | 57,126,900 | — | — |
| 2026-04-24 | $10.55 | $10.55 | 45,396,400 | — | — |
| 2026-04-23 | $10.54 | $10.54 | 52,294,400 | — | — |
| 2026-04-22 | $11.06 | $11.06 | 67,613,600 | — | — |
| 2026-04-21 | $10.87 | $10.87 | 80,859,000 | — | — |
| 2026-04-20 | $10.73 | $10.73 | 94,506,700 | — | — |
| 2026-04-17 | $10.00 | $10.00 | 58,571,400 | — | — |
| 2026-04-16 | $10.20 | $10.20 | 52,178,100 | — | — |
| 2026-04-15 | $10.03 | $10.03 | 54,416,500 | — | — |
| 2026-04-14 | $9.40 | $9.40 | 41,727,200 | — | — |
| 2026-04-13 | $9.47 | $9.47 | 52,073,400 | — | — |
| 2026-04-10 | $9.13 | $9.13 | 33,455,200 | — | — |
| 2026-04-09 | $9.14 | $9.14 | 37,717,900 | — | — |
| 2026-04-08 | $9.45 | $9.45 | 64,338,100 | — | — |
| 2026-04-07 | $9.53 | $9.53 | 47,377,100 | — | — |
| 2026-04-06 | $9.52 | $9.52 | 45,392,400 | — | — |
| 2026-04-02 | $9.60 | $9.60 | 71,272,400 | — | — |
| 2026-04-01 | $8.81 | $8.81 | 63,384,400 | — | — |
| 2026-03-31 | $9.04 | $9.04 | 59,296,600 | — | — |
| 2026-03-30 | $8.15 | $8.15 | 71,761,400 | — | — |
| 2026-03-27 | $8.80 | $8.80 | 56,393,100 | — | — |
| 2026-03-26 | $9.44 | $9.44 | 72,606,200 | — | — |
| 2026-03-25 | $10.31 | $10.31 | 96,871,600 | — | — |
| 2026-03-24 | $10.68 | $10.68 | 96,637,500 | — | — |
| 2026-03-23 | $10.90 | $10.90 | 92,323,400 | — | — |
| 2026-03-20 | $10.06 | $10.06 | 86,922,700 | — | — |
| 2026-03-19 | $10.75 | $10.75 | 69,267,000 | — | — |
| 2026-03-18 | $10.83 | $10.83 | 79,494,300 | — | — |
| 2026-03-17 | $11.28 | $11.28 | 109,611,300 | — | — |
| 2026-03-16 | $10.53 | $10.53 | 88,867,500 | — | — |
| 2026-03-13 | $10.16 | $10.16 | 73,311,700 | — | — |
| 2026-03-12 | $10.33 | $10.33 | 136,065,200 | — | — |
| 2026-03-11 | $9.83 | $9.83 | 88,367,400 | — | — |
| 2026-03-10 | $10.01 | $10.01 | 90,578,700 | — | — |
| 2026-03-09 | $9.72 | $9.72 | 91,130,900 | — | — |
| 2026-03-06 | $9.83 | $9.83 | 160,635,300 | — | — |
| 2026-03-05 | $10.49 | $10.49 | 86,235,300 | — | — |
| 2026-03-04 | $10.51 | $10.51 | 104,822,000 | — | — |
| 2026-03-03 | $10.02 | $10.02 | 100,359,300 | — | — |
| 2026-03-02 | $10.67 | $10.67 | 181,539,000 | — | — |
| 2026-02-27 | $10.08 | $10.08 | 65,528,400 | — | — |
| 2026-02-26 | $10.45 | $10.45 | 67,386,300 | — | — |
| 2026-02-25 | $10.30 | $10.30 | 68,949,400 | — | — |
| 2026-02-24 | $10.40 | $10.40 | 69,619,700 | — | — |
| 2026-02-23 | $10.19 | $10.19 | 68,820,900 | — | — |
| 2026-02-20 | $10.03 | $10.03 | 111,577,200 | — | — |
| 2026-02-19 | $11.39 | $11.39 | 102,375,900 | — | — |
| 2026-02-18 | $11.07 | $11.07 | 110,468,200 | — | — |
| 2026-02-17 | $10.05 | $10.05 | 76,272,200 | — | — |
| 2026-02-13 | $9.31 | $9.31 | 56,681,700 | — | — |
| 2026-02-12 | $8.97 | $8.97 | 59,629,600 | — | — |
| 2026-02-11 | $9.23 | $9.23 | 67,427,300 | — | — |
| 2026-02-10 | $9.68 | $9.68 | 56,340,300 | — | — |
| 2026-02-09 | $10.34 | $10.34 | 88,727,400 | — | — |
| 2026-02-06 | $9.69 | $9.69 | 87,820,600 | — | — |
| 2026-02-05 | $8.48 | $8.48 | 100,976,900 | — | — |
| 2026-02-04 | $9.68 | $9.68 | 125,055,500 | — | — |
| 2026-02-03 | $11.38 | $11.38 | 102,072,700 | — | — |
| 2026-02-02 | $10.64 | $10.64 | 92,683,800 | — | — |
| 2026-01-30 | $10.36 | $10.36 | 79,362,400 | — | — |
| 2026-01-29 | $11.27 | $11.27 | 87,794,500 | — | — |
| 2026-01-28 | $12.27 | $12.27 | 100,928,200 | — | — |
| 2026-01-27 | $12.26 | $12.26 | 92,724,300 | — | — |
| 2026-01-26 | $11.16 | $11.16 | 79,825,500 | — | — |
| 2026-01-23 | $12.17 | $12.17 | 79,504,300 | — | — |
| 2026-01-22 | $12.62 | $12.62 | 117,527,800 | — | — |
| 2026-01-21 | $12.55 | $12.55 | 148,204,900 | — | — |
| 2026-01-20 | $13.13 | $13.13 | 150,704,200 | — | — |
| 2026-01-16 | $12.16 | $12.16 | 168,234,800 | — | — |
| 2026-01-15 | $12.82 | $12.82 | 96,377,300 | — | — |
| 2026-01-14 | $13.56 | $13.56 | 83,593,700 | — | — |
| 2026-01-13 | $13.89 | $13.89 | 130,778,300 | — | — |
| 2026-01-12 | $13.19 | $13.19 | 121,385,400 | — | — |
| 2026-01-09 | $13.69 | $13.69 | 114,278,000 | — | — |
| 2026-01-08 | $14.01 | $14.01 | 137,379,500 | — | — |
| 2026-01-07 | $12.18 | $12.18 | 70,855,300 | — | — |
| 2026-01-06 | $12.84 | $12.84 | 92,109,800 | — | — |
| 2026-01-05 | $12.53 | $12.53 | 142,435,600 | — | — |
| 2026-01-02 | $11.02 | $11.02 | 136,003,400 | — | — |