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
- 2021-07-16 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 | — | — | — | $6.68 | 8,709 |
| 2026-09-03 | — | — | — | $6.48 | 5,591 |
| 2026-09-02 | — | — | — | $5.50 | 4,272 |
| 2026-09-01 | — | — | — | $5.31 | 2,199 |
| 2026-08-31 | — | — | — | $5.46 | 654 |
| 2026-08-28 | — | — | — | $5.49 | 1,263 |
| 2026-08-27 | $5.52 | $5.52 | 73,600 | $5.47 | 954 |
| 2026-08-26 | $5.50 | $5.50 | 61,300 | $5.45 | 777 |
| 2026-08-25 | $5.54 | $5.54 | 79,300 | $5.32 | 2,990 |
| 2026-08-24 | $5.29 | $5.29 | 150,300 | $5.32 | 1,649 |
| 2026-08-21 | $5.30 | $5.30 | 153,300 | $5.49 | 1,674 |
| 2026-08-20 | $5.44 | $5.44 | 140,700 | $6.04 | 601 |
| 2026-08-19 | $5.81 | $5.81 | 256,900 | $5.59 | 1,366 |
| 2026-08-18 | $5.46 | $5.46 | 88,800 | $5.34 | 1,470 |
| 2026-08-17 | $5.35 | $5.35 | 185,200 | $5.18 | 3,281 |
| 2026-08-14 | $5.45 | $5.45 | 132,200 | $5.15 | 1,496 |
| 2026-08-13 | $5.24 | $5.24 | 166,200 | $5.22 | 1,534 |
| 2026-08-12 | $5.06 | $5.06 | 187,300 | $5.11 | 1,927 |
| 2026-08-11 | $5.02 | $5.02 | 235,600 | $5.22 | 3,087 |
| 2026-08-10 | $5.28 | $5.28 | 204,000 | $5.52 | 1,082 |
| 2026-08-07 | $5.41 | $5.41 | 191,900 | $5.54 | 1,625 |
| 2026-08-06 | $5.46 | $5.46 | 170,000 | $5.89 | 3,061 |
| 2026-08-05 | $5.87 | $5.87 | 301,000 | $5.92 | 6,263 |
| 2026-08-04 | $6.05 | $6.05 | 231,900 | $6.24 | 5,068 |
| 2026-08-03 | $6.13 | $6.13 | 293,400 | $6.14 | 2,381 |
| 2026-07-31 | $6.18 | $6.18 | 191,500 | $5.93 | 3,382 |
| 2026-07-30 | $5.94 | $5.94 | 174,700 | $5.74 | 2,057 |
| 2026-07-29 | $5.65 | $5.65 | 173,900 | $5.89 | 3,098 |
| 2026-07-28 | $5.97 | $5.97 | 163,200 | $5.58 | 2,712 |
| 2026-07-27 | $5.83 | $5.83 | 202,300 | $5.67 | 3,175 |
| 2026-07-24 | $5.72 | $5.72 | 162,200 | $5.72 | 1,293 |
| 2026-07-23 | $5.62 | $5.62 | 156,700 | $5.90 | 4,231 |
| 2026-07-22 | $5.98 | $5.98 | 285,800 | $5.91 | 4,584 |
| 2026-07-21 | $6.06 | $6.06 | 582,100 | $5.19 | 5,415 |
| 2026-07-20 | $5.10 | $5.10 | 148,900 | $5.00 | 2,586 |
| 2026-07-17 | $5.02 | $5.02 | 152,700 | — | — |
| 2026-07-16 | $4.78 | $4.78 | 301,500 | — | — |
| 2026-07-15 | $5.13 | $5.13 | 316,700 | — | — |
| 2026-07-14 | $5.65 | $5.65 | 458,100 | — | — |
| 2026-07-13 | $5.05 | $5.05 | 476,200 | — | — |
| 2026-07-10 | $5.88 | $5.88 | 352,300 | — | — |
| 2026-07-09 | $6.07 | $6.07 | 600,600 | — | — |
| 2026-07-08 | $6.49 | $6.49 | 1,460,200 | — | — |
| 2026-07-07 | $5.95 | $5.95 | 417,100 | — | — |
| 2026-07-06 | $5.61 | $5.61 | 572,500 | — | — |
| 2026-07-02 | $6.37 | $6.37 | 931,700 | — | — |
| 2026-07-01 | $8.03 | $8.03 | 2,566,600 | — | — |
| 2026-06-30 | $6.09 | $6.09 | 447,700 | — | — |
| 2026-06-29 | $6.19 | $6.19 | 400,000 | — | — |
| 2026-06-26 | $6.48 | $6.48 | 497,500 | — | — |
| 2026-06-25 | $7.49 | $7.49 | 417,200 | — | — |
| 2026-06-24 | $8.56 | $8.56 | 473,800 | — | — |
| 2026-06-23 | $11.08 | $11.08 | 261,700 | — | — |
| 2026-06-22 | $10.51 | $10.51 | 538,000 | — | — |
| 2026-06-18 | $12.01 | $12.01 | 380,700 | — | — |
| 2026-06-17 | $14.82 | $14.82 | 198,300 | — | — |
| 2026-06-16 | $16.73 | $16.73 | 157,400 | — | — |
| 2026-06-15 | $17.09 | $17.09 | 153,400 | — | — |
| 2026-06-12 | $18.83 | $18.83 | 85,100 | — | — |
| 2026-06-11 | $19.69 | $19.69 | 92,500 | — | — |
| 2026-06-10 | $20.45 | $20.45 | 52,400 | — | — |
| 2026-06-09 | $20.31 | $20.31 | 94,100 | — | — |
| 2026-06-08 | $21.39 | $21.39 | 123,500 | — | — |
| 2026-06-05 | $19.99 | $19.99 | 101,800 | — | — |
| 2026-06-04 | $22.16 | $22.16 | 112,900 | — | — |
| 2026-06-03 | $23.75 | $23.75 | 95,500 | — | — |
| 2026-06-02 | $23.15 | $23.15 | 77,900 | — | — |
| 2026-06-01 | $24.17 | $24.17 | 73,300 | — | — |
| 2026-05-29 | $23.90 | $23.90 | 70,800 | — | — |
| 2026-05-28 | $24.11 | $24.11 | 66,000 | — | — |
| 2026-05-27 | $23.71 | $23.71 | 137,800 | — | — |
| 2026-05-26 | $24.31 | $24.31 | 178,100 | — | — |
| 2026-05-22 | $25.80 | $25.80 | 143,100 | — | — |
| 2026-05-21 | $27.00 | $27.00 | 43,800 | — | — |
| 2026-05-20 | $27.39 | $27.39 | 46,600 | — | — |
| 2026-05-19 | $27.00 | $27.00 | 97,600 | — | — |
| 2026-05-18 | $27.79 | $27.79 | 54,800 | — | — |
| 2026-05-15 | $28.58 | $28.58 | 119,600 | — | — |
| 2026-05-14 | $26.91 | $26.91 | 41,700 | — | — |
| 2026-05-13 | $27.32 | $27.32 | 78,200 | — | — |
| 2026-05-12 | $26.35 | $26.35 | 165,900 | — | — |
| 2026-05-11 | $27.33 | $27.33 | 109,400 | — | — |
| 2026-05-08 | $29.28 | $29.28 | 96,000 | — | — |
| 2026-05-07 | $31.47 | $31.47 | 370,300 | — | — |
| 2026-05-06 | $27.59 | $27.59 | 59,400 | — | — |
| 2026-05-05 | $27.27 | $27.27 | 66,300 | — | — |
| 2026-05-04 | $27.36 | $27.36 | 65,900 | — | — |
| 2026-05-01 | $29.12 | $29.12 | 60,900 | — | — |
| 2026-04-30 | $29.22 | $29.22 | 69,200 | — | — |
| 2026-04-29 | $28.95 | $28.95 | 63,900 | — | — |
| 2026-04-28 | $29.05 | $29.05 | 88,300 | — | — |
| 2026-04-27 | $29.20 | $29.20 | 162,100 | — | — |
| 2026-04-24 | $27.49 | $27.49 | 62,200 | — | — |
| 2026-04-23 | $28.31 | $28.31 | 79,800 | — | — |
| 2026-04-22 | $29.29 | $29.29 | 139,400 | — | — |
| 2026-04-21 | $28.40 | $28.40 | 122,000 | — | — |
| 2026-04-20 | $28.10 | $28.10 | 77,500 | — | — |
| 2026-04-17 | $28.67 | $28.67 | 153,000 | — | — |
| 2026-04-16 | $30.57 | $30.57 | 55,000 | — | — |
| 2026-04-15 | $29.81 | $29.81 | 66,900 | — | — |
| 2026-04-14 | $30.11 | $30.11 | 145,600 | — | — |
| 2026-04-13 | $32.24 | $32.24 | 145,200 | — | — |
| 2026-04-10 | $28.82 | $28.82 | 73,200 | — | — |
| 2026-04-09 | $28.17 | $28.17 | 78,600 | — | — |
| 2026-04-08 | $28.88 | $28.88 | 120,100 | — | — |
| 2026-04-07 | $27.86 | $27.86 | 167,900 | — | — |
| 2026-04-06 | $30.83 | $30.83 | 117,300 | — | — |
| 2026-04-02 | $30.80 | $30.80 | 330,000 | — | — |
| 2026-04-01 | $33.72 | $33.72 | 1,199,100 | — | — |
| 2026-03-31 | $25.43 | $25.43 | 102,000 | — | — |
| 2026-03-30 | $23.33 | $23.33 | 76,700 | — | — |
| 2026-03-27 | $25.67 | $25.67 | 194,200 | — | — |
| 2026-03-26 | $25.40 | $25.40 | 104,800 | — | — |
| 2026-03-25 | $24.15 | $24.15 | 53,100 | — | — |
| 2026-03-24 | $24.42 | $24.42 | 52,600 | — | — |
| 2026-03-23 | $25.22 | $25.22 | 114,400 | — | — |
| 2026-03-20 | $27.37 | $27.37 | 114,600 | — | — |
| 2026-03-19 | $27.01 | $27.01 | 82,700 | — | — |
| 2026-03-18 | $26.38 | $26.38 | 584,600 | — | — |
| 2026-03-17 | $22.97 | $22.97 | 56,800 | — | — |
| 2026-03-16 | $22.68 | $22.68 | 87,000 | — | — |
| 2026-03-13 | $23.23 | $23.23 | 89,600 | — | — |
| 2026-03-12 | $24.00 | $24.00 | 97,700 | — | — |
| 2026-03-11 | $23.66 | $23.66 | 82,300 | — | — |
| 2026-03-10 | $24.51 | $24.51 | 114,400 | — | — |
| 2026-03-09 | $25.90 | $25.90 | 315,900 | — | — |
| 2026-03-06 | $23.35 | $23.35 | 71,100 | — | — |
| 2026-03-05 | $24.21 | $24.21 | 51,300 | — | — |
| 2026-03-04 | $25.45 | $25.45 | 76,400 | — | — |
| 2026-03-03 | $23.99 | $23.99 | 165,900 | — | — |
| 2026-03-02 | $26.10 | $26.10 | 66,500 | — | — |
| 2026-02-27 | $26.23 | $26.23 | 59,500 | — | — |
| 2026-02-26 | $26.29 | $26.29 | 48,800 | — | — |
| 2026-02-25 | $26.51 | $26.51 | 98,300 | — | — |
| 2026-02-24 | $25.87 | $25.87 | 96,400 | — | — |
| 2026-02-23 | $26.99 | $26.99 | 183,000 | — | — |
| 2026-02-20 | $29.17 | $29.17 | 160,400 | — | — |
| 2026-02-19 | $33.46 | $33.46 | 109,500 | — | — |
| 2026-02-18 | $31.90 | $31.90 | 67,300 | — | — |
| 2026-02-17 | $31.57 | $31.57 | 90,300 | — | — |
| 2026-02-13 | $31.22 | $31.22 | 376,100 | — | — |
| 2026-02-12 | $29.02 | $29.02 | 192,900 | — | — |
| 2026-02-11 | $26.72 | $26.72 | 56,200 | — | — |
| 2026-02-10 | $26.68 | $26.68 | 77,300 | — | — |
| 2026-02-09 | $27.72 | $27.72 | 113,400 | — | — |
| 2026-02-06 | $27.23 | $27.23 | 118,400 | — | — |
| 2026-02-05 | $25.07 | $25.07 | 118,800 | — | — |
| 2026-02-04 | $28.38 | $28.38 | 145,100 | — | — |
| 2026-02-03 | $28.45 | $28.45 | 177,000 | — | — |
| 2026-02-02 | $28.28 | $28.28 | 316,000 | — | — |
| 2026-01-30 | $24.99 | $24.99 | 289,400 | — | — |
| 2026-01-29 | $27.90 | $27.90 | 215,700 | — | — |
| 2026-01-28 | $32.29 | $32.29 | 484,000 | — | — |
| 2026-01-27 | $32.05 | $32.05 | 558,000 | — | — |
| 2026-01-26 | $29.20 | $29.20 | 400,700 | — | — |
| 2026-01-23 | $31.41 | $31.41 | 1,163,400 | — | — |
| 2026-01-22 | $30.77 | $30.77 | 1,320,300 | — | — |
| 2026-01-21 | $21.91 | $21.91 | 338,200 | — | — |
| 2026-01-20 | $24.32 | $24.32 | 361,400 | — | — |
| 2026-01-16 | $27.43 | $27.43 | 362,200 | — | — |
| 2026-01-15 | $30.06 | $30.06 | 453,400 | — | — |
| 2026-01-14 | $35.17 | $35.17 | 582,500 | — | — |
| 2026-01-13 | $32.54 | $32.54 | 810,700 | — | — |
| 2026-01-12 | $44.11 | $44.11 | 644,500 | — | — |
| 2026-01-09 | $45.79 | $45.79 | 1,564,700 | — | — |
| 2026-01-08 | $41.42 | $41.42 | 3,384,000 | — | — |
| 2026-01-07 | $52.88 | $52.88 | 3,221,800 | — | — |
| 2026-01-06 | $33.03 | $33.03 | 1,399,100 | — | — |
| 2026-01-05 | $27.04 | $27.04 | 1,862,800 | — | — |
| 2026-01-02 | $20.54 | $20.54 | 200,500 | — | — |