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
- 2000-01-05 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 | — | — | — | $14.01 | 1,250 |
| 2026-09-03 | — | — | — | $13.81 | 204 |
| 2026-09-02 | — | — | — | $16.15 | 199 |
| 2026-09-01 | — | — | — | $14.03 | 262 |
| 2026-08-31 | — | — | — | $17.52 | 100 |
| 2026-08-28 | $18.31 | $18.31 | 641,243 | $15.06 | 1,199 |
| 2026-08-27 | $15.40 | $15.40 | 199,731 | $13.53 | 285 |
| 2026-08-26 | $15.38 | $15.38 | 8,541,505 | $12.47 | 19,630 |
| 2026-08-25 | $9.50 | $9.50 | 1,148 | — | — |
| 2026-08-24 | $8.71 | $8.71 | 3,694 | — | — |
| 2026-08-21 | $9.00 | $9.00 | 367 | — | — |
| 2026-08-20 | $8.73 | $8.73 | 0 | — | — |
| 2026-08-19 | $8.73 | $8.73 | 751 | — | — |
| 2026-08-18 | $9.34 | $9.34 | 854 | — | — |
| 2026-08-17 | $9.20 | $9.20 | 3,287 | — | — |
| 2026-08-14 | $9.00 | $9.00 | 0 | — | — |
| 2026-08-13 | $9.00 | $9.00 | 0 | — | — |
| 2026-08-12 | $9.00 | $9.00 | 0 | — | — |
| 2026-08-11 | $9.00 | $9.00 | 0 | — | — |
| 2026-08-10 | $9.00 | $9.00 | 0 | — | — |
| 2026-08-07 | $9.00 | $9.00 | 1,243 | — | — |
| 2026-08-06 | $8.99 | $8.99 | 0 | — | — |
| 2026-08-05 | $8.99 | $8.99 | 98,872 | $8.56 | 50 |
| 2026-08-04 | $8.01 | $8.01 | 0 | — | — |
| 2026-08-03 | $8.01 | $8.01 | 703 | — | — |
| 2026-07-31 | $8.45 | $8.45 | 0 | — | — |
| 2026-07-30 | $8.45 | $8.45 | 0 | — | — |
| 2026-07-29 | $8.45 | $8.45 | 1,381 | $8.39 | 352 |
| 2026-07-28 | $8.60 | $8.60 | 985 | — | — |
| 2026-07-27 | $9.14 | $9.14 | 0 | — | — |
| 2026-07-24 | $9.14 | $9.14 | 385 | — | — |
| 2026-07-23 | $8.82 | $8.82 | 0 | — | — |
| 2026-07-22 | $8.82 | $8.82 | 31,466 | — | — |
| 2026-07-21 | $8.80 | $8.80 | 8,225 | $8.59 | 102 |
| 2026-07-20 | $9.01 | $9.01 | 0 | — | — |
| 2026-07-17 | $9.01 | $9.01 | 0 | — | — |
| 2026-07-16 | $9.01 | $9.01 | 226 | — | — |
| 2026-07-15 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-14 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-13 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-10 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-09 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-08 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-07 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-06 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-02 | $8.51 | $8.51 | 0 | — | — |
| 2026-07-01 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-30 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-29 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-26 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-25 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-24 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-23 | $8.51 | $8.51 | 0 | — | — |
| 2026-06-22 | $8.51 | $8.51 | 239 | — | — |
| 2026-06-18 | $9.30 | $9.30 | 0 | — | — |
| 2026-06-17 | $9.30 | $9.30 | 4,881 | — | — |
| 2026-06-16 | $10.20 | $10.20 | 13,053 | — | — |
| 2026-06-15 | $8.50 | $8.50 | 0 | — | — |
| 2026-06-12 | $8.50 | $8.50 | 0 | — | — |
| 2026-06-11 | $8.50 | $8.50 | 0 | — | — |
| 2026-06-10 | $8.50 | $8.50 | 0 | — | — |
| 2026-06-09 | $8.50 | $8.50 | 0 | — | — |
| 2026-06-08 | $8.50 | $8.50 | 348 | — | — |
| 2026-06-05 | $8.60 | $8.60 | 0 | — | — |
| 2026-06-04 | $8.60 | $8.60 | 548 | — | — |
| 2026-06-03 | $8.90 | $8.90 | 616 | — | — |
| 2026-06-02 | $9.26 | $9.26 | 0 | — | — |
| 2026-06-01 | $9.26 | $9.26 | 0 | — | — |
| 2026-05-29 | $9.26 | $9.26 | 1,170 | — | — |
| 2026-05-28 | $8.57 | $8.57 | 2,617 | — | — |
| 2026-05-27 | $8.93 | $8.93 | 15,265 | — | — |
| 2026-05-26 | $9.14 | $9.14 | 1,048 | — | — |
| 2026-05-22 | $9.28 | $9.28 | 1,435 | — | — |
| 2026-05-21 | $9.85 | $9.85 | 0 | — | — |
| 2026-05-20 | $9.85 | $9.85 | 4,527 | — | — |
| 2026-05-19 | $10.20 | $10.20 | 1,196 | — | — |
| 2026-05-18 | $9.55 | $9.55 | 0 | — | — |
| 2026-05-15 | $9.55 | $9.55 | 0 | — | — |
| 2026-05-14 | $9.55 | $9.55 | 0 | — | — |
| 2026-05-13 | $9.55 | $9.55 | 0 | — | — |
| 2026-05-12 | $9.55 | $9.55 | 0 | — | — |
| 2026-05-11 | $9.55 | $9.55 | 236 | — | — |
| 2026-05-08 | $9.99 | $9.99 | 2,646 | — | — |
| 2026-05-07 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-06 | $9.89 | $9.89 | 3,692 | — | — |
| 2026-05-05 | $9.79 | $9.79 | 3,193 | — | — |
| 2026-05-04 | $9.45 | $9.45 | 740 | — | — |
| 2026-05-01 | $9.30 | $9.30 | 2,618 | — | — |
| 2026-04-30 | $9.25 | $9.25 | 2,505 | — | — |
| 2026-04-29 | $9.50 | $9.50 | 524 | — | — |
| 2026-04-28 | $9.94 | $9.94 | 904 | — | — |
| 2026-04-27 | $9.51 | $9.51 | 0 | — | — |
| 2026-04-24 | $9.51 | $9.51 | 0 | — | — |
| 2026-04-23 | $9.51 | $9.51 | 740 | — | — |
| 2026-04-22 | $9.74 | $9.74 | 443 | — | — |
| 2026-04-21 | $9.40 | $9.40 | 2,131 | — | — |
| 2026-04-20 | $9.30 | $9.30 | 24,368 | — | — |
| 2026-04-17 | $9.99 | $9.99 | 994 | — | — |
| 2026-04-16 | $9.70 | $9.70 | 6,855 | — | — |
| 2026-04-15 | $9.95 | $9.95 | 0 | — | — |
| 2026-04-14 | $9.95 | $9.95 | 1,001 | — | — |
| 2026-04-13 | $9.99 | $9.99 | 955 | — | — |
| 2026-04-10 | $9.55 | $9.55 | 307 | — | — |
| 2026-04-09 | $9.55 | $9.55 | 799 | — | — |
| 2026-04-08 | $9.43 | $9.43 | 4,385 | — | — |
| 2026-04-07 | $9.74 | $9.74 | 4,871 | — | — |
| 2026-04-06 | $9.89 | $9.89 | 2,639 | — | — |
| 2026-04-02 | $9.90 | $9.90 | 0 | — | — |
| 2026-04-01 | $9.90 | $9.90 | 1,003 | — | — |
| 2026-03-31 | $9.25 | $9.25 | 1,029 | — | — |
| 2026-03-30 | $9.04 | $9.04 | 3,028 | — | — |
| 2026-03-27 | $9.41 | $9.41 | 0 | — | — |
| 2026-03-26 | $9.41 | $9.41 | 2,981 | — | — |
| 2026-03-25 | $9.40 | $9.40 | 1,188 | — | — |
| 2026-03-24 | $9.50 | $9.50 | 7,779 | — | — |
| 2026-03-23 | $9.60 | $9.60 | 11,106 | — | — |
| 2026-03-20 | $8.00 | $8.00 | 9,923 | — | — |
| 2026-03-19 | $10.70 | $10.70 | 601 | — | — |
| 2026-03-18 | $10.62 | $10.62 | 9,077 | — | — |
| 2026-03-17 | $10.63 | $10.63 | 1,240 | — | — |
| 2026-03-16 | $10.50 | $10.50 | 2,422 | — | — |
| 2026-03-13 | $10.38 | $10.38 | 12,880 | — | — |
| 2026-03-12 | $10.55 | $10.55 | 1,544 | — | — |
| 2026-03-11 | $11.09 | $11.09 | 5,036 | — | — |
| 2026-03-10 | $10.68 | $10.68 | 29,189 | — | — |
| 2026-03-09 | $11.24 | $11.24 | 7 | — | — |
| 2026-03-06 | $11.55 | $11.55 | 22,337 | — | — |
| 2026-03-05 | $12.18 | $12.18 | 15,945 | — | — |
| 2026-03-04 | $12.40 | $12.40 | 13,774 | — | — |
| 2026-03-03 | $12.80 | $12.80 | 3,062 | — | — |
| 2026-03-02 | $12.93 | $12.93 | 13,182 | — | — |
| 2026-02-27 | $12.30 | $12.30 | 2,321 | — | — |
| 2026-02-26 | $12.60 | $12.60 | 765 | — | — |
| 2026-02-25 | $12.49 | $12.49 | 7 | — | — |
| 2026-02-24 | $12.40 | $12.40 | 7 | — | — |
| 2026-02-23 | $12.50 | $12.50 | 7 | — | — |
| 2026-02-20 | $12.68 | $12.68 | 10,016 | — | — |
| 2026-02-19 | $12.38 | $12.38 | 19,366 | — | — |
| 2026-02-18 | $12.02 | $12.02 | 26,165 | — | — |
| 2026-02-17 | $12.09 | $12.09 | 19,220 | — | — |
| 2026-02-13 | $12.10 | $12.10 | 927 | — | — |
| 2026-02-12 | $12.18 | $12.18 | 6,665 | — | — |
| 2026-02-11 | $14.10 | $14.10 | 28,884 | — | — |
| 2026-02-10 | $11.40 | $11.40 | 24,358 | — | — |
| 2026-02-09 | $11.01 | $11.01 | 37,636 | — | — |
| 2026-02-06 | $13.46 | $13.46 | 1,172,270 | — | — |
| 2026-02-05 | $12.00 | $12.00 | 16,171 | — | — |
| 2026-02-04 | $12.40 | $12.40 | 9,596 | — | — |
| 2026-02-03 | $12.37 | $12.37 | 13,932 | — | — |
| 2026-02-02 | $11.85 | $11.85 | 0 | — | — |
| 2026-01-30 | $11.85 | $11.85 | 3,096 | — | — |
| 2026-01-29 | $12.04 | $12.04 | 3,114 | — | — |
| 2026-01-28 | $11.49 | $11.49 | 283 | — | — |
| 2026-01-27 | $11.36 | $11.36 | 1,626 | — | — |
| 2026-01-26 | $11.30 | $11.30 | 7,132 | — | — |
| 2026-01-23 | $11.10 | $11.10 | 950 | — | — |
| 2026-01-22 | $11.35 | $11.35 | 0 | — | — |
| 2026-01-21 | $11.35 | $11.35 | 0 | — | — |
| 2026-01-20 | $11.35 | $11.35 | 5,745 | — | — |
| 2026-01-16 | $11.45 | $11.45 | 407 | — | — |
| 2026-01-15 | $11.48 | $11.48 | 499 | — | — |
| 2026-01-14 | $11.49 | $11.49 | 6,715 | — | — |
| 2026-01-13 | $11.30 | $11.30 | 11,859 | — | — |
| 2026-01-12 | $11.75 | $11.75 | 0 | — | — |
| 2026-01-09 | $11.75 | $11.75 | 3,848 | — | — |
| 2026-01-08 | $12.75 | $12.75 | 6,480 | — | — |
| 2026-01-07 | $11.41 | $11.41 | 4,090 | — | — |
| 2026-01-06 | $11.49 | $11.49 | 15,209 | — | — |
| 2026-01-05 | $11.48 | $11.48 | 4,384 | — | — |
| 2026-01-02 | $11.25 | $11.25 | 3,684 | — | — |