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
- 2025-12-03 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 | — | — | — | $12.38 | 1,254,657 |
| 2026-09-03 | — | — | — | $11.69 | 1,923,778 |
| 2026-09-02 | — | — | — | $11.23 | 1,378,486 |
| 2026-09-01 | — | — | — | $11.76 | 1,022,428 |
| 2026-08-31 | — | — | — | $12.10 | 2,931,688 |
| 2026-08-28 | — | — | — | $12.70 | 2,012,106 |
| 2026-08-27 | $12.83 | $12.83 | 42,837,000 | $12.13 | 1,704,768 |
| 2026-08-26 | $11.56 | $11.56 | 19,635,500 | $11.52 | 966,107 |
| 2026-08-25 | $11.87 | $11.87 | 29,871,300 | $10.55 | 1,849,879 |
| 2026-08-24 | $10.64 | $10.64 | 28,472,100 | $10.96 | 1,950,177 |
| 2026-08-21 | $10.58 | $10.58 | 36,045,200 | $10.56 | 2,207,607 |
| 2026-08-20 | $10.08 | $10.08 | 45,428,100 | $9.52 | 1,741,975 |
| 2026-08-19 | $9.39 | $9.39 | 62,000,000 | $7.20 | 3,000,826 |
| 2026-08-18 | $7.20 | $7.20 | 9,727,800 | $7.01 | 332,480 |
| 2026-08-17 | $7.15 | $7.15 | 9,720,300 | $7.26 | 823,023 |
| 2026-08-14 | $6.68 | $6.68 | 5,438,700 | $6.76 | 380,482 |
| 2026-08-13 | $6.82 | $6.82 | 4,456,800 | $6.84 | 203,442 |
| 2026-08-12 | $6.75 | $6.75 | 5,400,500 | $6.78 | 405,655 |
| 2026-08-11 | $6.57 | $6.57 | 4,858,500 | $6.60 | 453,361 |
| 2026-08-10 | $6.60 | $6.60 | 5,715,400 | $6.76 | 530,976 |
| 2026-08-07 | $6.81 | $6.81 | 5,943,500 | $6.85 | 508,304 |
| 2026-08-06 | $6.67 | $6.67 | 4,992,000 | $6.53 | 376,987 |
| 2026-08-05 | $6.82 | $6.82 | 7,457,900 | $6.92 | 724,256 |
| 2026-08-04 | $6.81 | $6.81 | 7,525,300 | $6.72 | 797,841 |
| 2026-08-03 | $6.58 | $6.58 | 8,229,900 | $6.36 | 1,034,609 |
| 2026-07-31 | $6.21 | $6.21 | 9,115,300 | $6.35 | 607,704 |
| 2026-07-30 | $6.30 | $6.30 | 5,268,800 | $6.11 | 284,270 |
| 2026-07-29 | $5.97 | $5.97 | 9,171,100 | $6.10 | 625,725 |
| 2026-07-28 | $6.16 | $6.16 | 9,558,800 | $6.02 | 585,875 |
| 2026-07-27 | $6.34 | $6.34 | 7,693,200 | $6.35 | 610,585 |
| 2026-07-24 | $6.19 | $6.19 | 7,675,500 | $6.50 | 533,675 |
| 2026-07-23 | $6.51 | $6.51 | 7,545,500 | $6.75 | 782,154 |
| 2026-07-22 | $6.85 | $6.85 | 8,290,000 | $6.87 | 530,495 |
| 2026-07-21 | $7.08 | $7.08 | 9,344,000 | $7.14 | 988,943 |
| 2026-07-20 | $7.05 | $7.05 | 7,517,400 | $6.71 | 406,785 |
| 2026-07-17 | $6.68 | $6.68 | 10,111,000 | — | — |
| 2026-07-16 | $6.78 | $6.78 | 14,712,000 | — | — |
| 2026-07-15 | $7.61 | $7.61 | 8,829,000 | — | — |
| 2026-07-14 | $7.35 | $7.35 | 9,929,900 | — | — |
| 2026-07-13 | $7.16 | $7.16 | 8,349,700 | — | — |
| 2026-07-10 | $7.55 | $7.55 | 8,901,900 | — | — |
| 2026-07-09 | $7.56 | $7.56 | 8,506,800 | — | — |
| 2026-07-08 | $7.78 | $7.78 | 10,746,200 | — | — |
| 2026-07-07 | $8.18 | $8.18 | 14,609,500 | — | — |
| 2026-07-06 | $8.82 | $8.82 | 8,723,200 | — | — |
| 2026-07-02 | $8.05 | $8.05 | 11,961,400 | — | — |
| 2026-07-01 | $8.21 | $8.21 | 8,410,700 | — | — |
| 2026-06-30 | $7.87 | $7.87 | 10,259,400 | — | — |
| 2026-06-29 | $8.47 | $8.47 | 11,077,900 | — | — |
| 2026-06-26 | $8.74 | $8.74 | 33,171,100 | — | — |
| 2026-06-25 | $8.02 | $8.02 | 13,417,900 | — | — |
| 2026-06-24 | $7.90 | $7.90 | 12,190,700 | — | — |
| 2026-06-23 | $8.14 | $8.14 | 16,249,500 | — | — |
| 2026-06-22 | $9.20 | $9.20 | 9,832,600 | — | — |
| 2026-06-18 | $9.28 | $9.28 | 25,381,000 | — | — |
| 2026-06-17 | $9.81 | $9.81 | 18,959,400 | — | — |
| 2026-06-16 | $10.04 | $10.04 | 26,484,600 | — | — |
| 2026-06-15 | $9.34 | $9.34 | 14,466,200 | — | — |
| 2026-06-12 | $8.70 | $8.70 | 16,037,000 | — | — |
| 2026-06-11 | $8.49 | $8.49 | 14,204,500 | — | — |
| 2026-06-10 | $7.57 | $7.57 | 10,245,200 | — | — |
| 2026-06-09 | $8.25 | $8.25 | 15,557,900 | — | — |
| 2026-06-08 | $8.92 | $8.92 | 15,888,000 | — | — |
| 2026-06-05 | $8.53 | $8.53 | 22,626,700 | — | — |
| 2026-06-04 | $9.49 | $9.49 | 34,141,100 | — | — |
| 2026-06-03 | $10.37 | $10.37 | 20,605,400 | — | — |
| 2026-06-02 | $10.97 | $10.97 | 28,248,800 | — | — |
| 2026-06-01 | $10.87 | $10.87 | 41,643,500 | — | — |
| 2026-05-29 | $9.99 | $9.99 | 31,180,300 | — | — |
| 2026-05-28 | $8.54 | $8.54 | 10,766,900 | — | — |
| 2026-05-27 | $8.36 | $8.36 | 13,651,100 | — | — |
| 2026-05-26 | $8.45 | $8.45 | 18,891,100 | — | — |
| 2026-05-22 | $7.67 | $7.67 | 22,015,300 | — | — |
| 2026-05-21 | $8.48 | $8.48 | 24,188,000 | — | — |
| 2026-05-20 | $8.12 | $8.12 | 22,242,800 | — | — |
| 2026-05-19 | $7.79 | $7.79 | 28,337,800 | — | — |
| 2026-05-18 | $6.93 | $6.93 | 9,926,300 | — | — |
| 2026-05-15 | $6.99 | $6.99 | 10,876,800 | — | — |
| 2026-05-14 | $7.14 | $7.14 | 17,928,500 | — | — |
| 2026-05-13 | $6.07 | $6.07 | 5,395,300 | — | — |
| 2026-05-12 | $6.25 | $6.25 | 5,658,300 | — | — |
| 2026-05-11 | $6.53 | $6.53 | 7,126,600 | — | — |
| 2026-05-08 | $6.71 | $6.71 | 6,676,100 | — | — |
| 2026-05-07 | $6.55 | $6.55 | 7,944,700 | — | — |
| 2026-05-06 | $6.92 | $6.92 | 6,441,800 | — | — |
| 2026-05-05 | $6.68 | $6.68 | 9,104,900 | — | — |
| 2026-05-04 | $6.38 | $6.38 | 8,053,700 | — | — |
| 2026-05-01 | $6.27 | $6.27 | 4,646,200 | — | — |
| 2026-04-30 | $6.02 | $6.02 | 16,774,900 | — | — |
| 2026-04-29 | $5.83 | $5.83 | 2,574,300 | — | — |
| 2026-04-28 | $5.91 | $5.91 | 3,229,400 | — | — |
| 2026-04-27 | $6.25 | $6.25 | 5,032,800 | — | — |
| 2026-04-24 | $6.00 | $6.00 | 2,942,700 | — | — |
| 2026-04-23 | $5.97 | $5.97 | 2,568,100 | — | — |
| 2026-04-22 | $6.14 | $6.14 | 5,091,600 | — | — |
| 2026-04-21 | $5.64 | $5.64 | 5,557,300 | — | — |
| 2026-04-20 | $6.17 | $6.17 | 4,506,000 | — | — |
| 2026-04-17 | $6.41 | $6.41 | 6,493,800 | — | — |
| 2026-04-16 | $6.45 | $6.45 | 3,943,700 | — | — |
| 2026-04-15 | $6.51 | $6.51 | 5,563,500 | — | — |
| 2026-04-14 | $6.25 | $6.25 | 7,664,700 | — | — |
| 2026-04-13 | $6.50 | $6.50 | 6,992,900 | — | — |
| 2026-04-10 | $6.01 | $6.01 | 4,480,200 | — | — |
| 2026-04-09 | $5.63 | $5.63 | 4,462,200 | — | — |
| 2026-04-08 | $5.37 | $5.37 | 7,048,100 | — | — |
| 2026-04-07 | $4.89 | $4.89 | 5,140,700 | — | — |
| 2026-04-06 | $5.05 | $5.05 | 4,111,900 | — | — |
| 2026-04-02 | $4.95 | $4.95 | 3,666,900 | — | — |
| 2026-04-01 | $5.13 | $5.13 | 3,774,900 | — | — |
| 2026-03-31 | $5.09 | $5.09 | 3,477,800 | — | — |
| 2026-03-30 | $4.92 | $4.92 | 4,230,600 | — | — |
| 2026-03-27 | $4.95 | $4.95 | 4,014,000 | — | — |
| 2026-03-26 | $4.88 | $4.88 | 5,699,500 | — | — |
| 2026-03-25 | $5.27 | $5.27 | 3,947,300 | — | — |
| 2026-03-24 | $5.29 | $5.29 | 5,817,600 | — | — |
| 2026-03-23 | $5.29 | $5.29 | 5,725,700 | — | — |
| 2026-03-20 | $5.20 | $5.20 | 18,423,100 | — | — |
| 2026-03-19 | $5.85 | $5.85 | 7,078,400 | — | — |
| 2026-03-18 | $6.38 | $6.38 | 8,456,300 | — | — |
| 2026-03-17 | $6.05 | $6.05 | 6,115,400 | — | — |
| 2026-03-16 | $5.93 | $5.93 | 6,438,200 | — | — |
| 2026-03-13 | $5.32 | $5.32 | 4,535,500 | — | — |
| 2026-03-12 | $5.38 | $5.38 | 7,154,700 | — | — |
| 2026-03-11 | $5.84 | $5.84 | 10,405,300 | — | — |
| 2026-03-10 | $5.33 | $5.33 | 3,597,300 | — | — |
| 2026-03-09 | $5.35 | $5.35 | 8,184,800 | — | — |
| 2026-03-06 | $4.33 | $4.33 | 3,770,100 | — | — |
| 2026-03-05 | $4.87 | $4.87 | 4,314,200 | — | — |
| 2026-03-04 | $5.05 | $5.05 | 7,371,700 | — | — |
| 2026-03-03 | $4.65 | $4.65 | 3,418,600 | — | — |
| 2026-03-02 | $4.86 | $4.86 | 7,101,500 | — | — |
| 2026-02-27 | $4.08 | $4.08 | 1,936,900 | — | — |
| 2026-02-26 | $4.25 | $4.25 | 1,943,500 | — | — |
| 2026-02-25 | $4.14 | $4.14 | 2,296,100 | — | — |
| 2026-02-24 | $3.95 | $3.95 | 1,674,300 | — | — |
| 2026-02-23 | $3.78 | $3.78 | 3,338,200 | — | — |
| 2026-02-20 | $4.29 | $4.29 | 2,658,100 | — | — |
| 2026-02-19 | $4.02 | $4.02 | 2,481,600 | — | — |
| 2026-02-18 | $4.08 | $4.08 | 2,957,800 | — | — |
| 2026-02-17 | $4.22 | $4.22 | 2,041,500 | — | — |
| 2026-02-13 | $4.32 | $4.32 | 2,771,500 | — | — |
| 2026-02-12 | $4.26 | $4.26 | 3,599,100 | — | — |
| 2026-02-11 | $4.54 | $4.54 | 2,772,100 | — | — |
| 2026-02-10 | $4.63 | $4.63 | 2,770,600 | — | — |
| 2026-02-09 | $4.89 | $4.89 | 3,175,700 | — | — |
| 2026-02-06 | $4.93 | $4.93 | 4,091,800 | — | — |
| 2026-02-05 | $4.67 | $4.67 | 5,312,900 | — | — |
| 2026-02-04 | $5.14 | $5.14 | 5,669,200 | — | — |
| 2026-02-03 | $5.15 | $5.15 | 9,211,500 | — | — |
| 2026-02-02 | $5.35 | $5.35 | 6,907,200 | — | — |
| 2026-01-30 | $4.54 | $4.54 | 4,623,800 | — | — |
| 2026-01-29 | $4.37 | $4.37 | 4,806,400 | — | — |
| 2026-01-28 | $4.65 | $4.65 | 5,834,900 | — | — |
| 2026-01-27 | $4.35 | $4.35 | 8,002,200 | — | — |
| 2026-01-26 | $3.74 | $3.74 | 3,534,800 | — | — |
| 2026-01-23 | $3.51 | $3.51 | 1,943,700 | — | — |
| 2026-01-22 | $3.40 | $3.40 | 495,000 | — | — |
| 2026-01-21 | $3.36 | $3.36 | 1,130,100 | — | — |
| 2026-01-20 | $3.48 | $3.48 | 2,443,800 | — | — |
| 2026-01-16 | $3.71 | $3.71 | 1,651,400 | — | — |
| 2026-01-15 | $3.65 | $3.65 | 1,237,500 | — | — |
| 2026-01-14 | $3.74 | $3.74 | 2,209,400 | — | — |
| 2026-01-13 | $3.75 | $3.75 | 2,603,500 | — | — |
| 2026-01-12 | $3.45 | $3.45 | 1,318,400 | — | — |
| 2026-01-09 | $3.55 | $3.55 | 621,100 | — | — |
| 2026-01-08 | $3.58 | $3.58 | 965,600 | — | — |
| 2026-01-07 | $3.76 | $3.76 | 1,450,600 | — | — |
| 2026-01-06 | $3.72 | $3.72 | 1,700,300 | — | — |
| 2026-01-05 | $3.44 | $3.44 | 2,076,700 | — | — |
| 2026-01-02 | $3.44 | $3.44 | 664,700 | — | — |