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
- 2021-01-28 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 | — | — | — | $7.03 | 439,674 |
| 2026-09-03 | — | — | — | $6.71 | 252,202 |
| 2026-09-02 | — | — | — | $6.68 | 236,764 |
| 2026-09-01 | — | — | — | $6.75 | 200,219 |
| 2026-08-31 | — | — | — | $7.09 | 224,606 |
| 2026-08-28 | — | — | — | $7.51 | 149,391 |
| 2026-08-27 | $7.42 | $7.42 | 3,450,500 | $7.47 | 267,133 |
| 2026-08-26 | $7.31 | $7.31 | 8,825,400 | $6.92 | 607,812 |
| 2026-08-25 | $6.89 | $6.89 | 5,640,000 | $7.10 | 370,089 |
| 2026-08-24 | $6.80 | $6.80 | 5,139,300 | $7.03 | 320,126 |
| 2026-08-21 | $7.10 | $7.10 | 7,383,500 | $7.46 | 626,278 |
| 2026-08-20 | $7.38 | $7.38 | 6,722,900 | $7.85 | 414,232 |
| 2026-08-19 | $7.95 | $7.95 | 3,726,800 | $7.80 | 266,787 |
| 2026-08-18 | $7.68 | $7.68 | 5,716,800 | $8.22 | 536,506 |
| 2026-08-17 | $8.23 | $8.23 | 3,090,600 | $8.51 | 161,113 |
| 2026-08-14 | $8.45 | $8.45 | 3,638,000 | $8.19 | 245,084 |
| 2026-08-13 | $8.14 | $8.14 | 3,214,100 | $8.26 | 224,542 |
| 2026-08-12 | $8.34 | $8.34 | 4,472,600 | $9.05 | 327,390 |
| 2026-08-11 | $8.73 | $8.73 | 2,862,400 | $8.64 | 90,040 |
| 2026-08-10 | $8.56 | $8.56 | 2,696,000 | $8.90 | 160,503 |
| 2026-08-07 | $8.93 | $8.93 | 4,595,700 | $8.63 | 213,248 |
| 2026-08-06 | $8.60 | $8.60 | 6,363,000 | $8.41 | 541,589 |
| 2026-08-05 | $8.68 | $8.68 | 8,671,600 | $9.07 | 362,070 |
| 2026-08-04 | $9.22 | $9.22 | 13,904,300 | $9.05 | 760,802 |
| 2026-08-03 | $9.37 | $9.37 | 10,154,800 | $8.79 | 804,189 |
| 2026-07-31 | $8.74 | $8.74 | 4,147,300 | $9.15 | 226,692 |
| 2026-07-30 | $8.90 | $8.90 | 4,794,200 | $8.41 | 433,976 |
| 2026-07-29 | $7.94 | $7.94 | 6,149,000 | $8.63 | 435,180 |
| 2026-07-28 | $8.54 | $8.54 | 5,166,400 | $9.03 | 330,057 |
| 2026-07-27 | $9.39 | $9.39 | 4,021,800 | $9.36 | 319,442 |
| 2026-07-24 | $9.39 | $9.39 | 3,310,300 | $9.91 | 276,539 |
| 2026-07-23 | $9.89 | $9.89 | 3,435,700 | $10.30 | 274,112 |
| 2026-07-22 | $10.43 | $10.43 | 4,773,100 | $9.97 | 244,895 |
| 2026-07-21 | $10.38 | $10.38 | 3,698,300 | $10.07 | 189,631 |
| 2026-07-20 | $9.62 | $9.62 | 5,994,700 | $10.42 | 442,445 |
| 2026-07-17 | $10.30 | $10.30 | 14,423,400 | — | — |
| 2026-07-16 | $10.54 | $10.54 | 5,520,900 | — | — |
| 2026-07-15 | $11.50 | $11.50 | 7,668,600 | — | — |
| 2026-07-14 | $10.76 | $10.76 | 5,051,100 | — | — |
| 2026-07-13 | $9.40 | $9.40 | 4,679,300 | — | — |
| 2026-07-10 | $10.02 | $10.02 | 2,801,600 | — | — |
| 2026-07-09 | $10.08 | $10.08 | 2,970,600 | — | — |
| 2026-07-08 | $9.78 | $9.78 | 5,001,000 | — | — |
| 2026-07-07 | $10.04 | $10.04 | 6,899,200 | — | — |
| 2026-07-06 | $10.58 | $10.58 | 5,102,100 | — | — |
| 2026-07-02 | $9.95 | $9.95 | 8,290,600 | — | — |
| 2026-07-01 | $10.12 | $10.12 | 5,471,200 | — | — |
| 2026-06-30 | $9.90 | $9.90 | 4,199,600 | — | — |
| 2026-06-29 | $9.29 | $9.29 | 6,372,700 | — | — |
| 2026-06-26 | $9.00 | $9.00 | 10,598,300 | — | — |
| 2026-06-25 | $9.86 | $9.86 | 4,227,600 | — | — |
| 2026-06-24 | $10.20 | $10.20 | 8,232,300 | — | — |
| 2026-06-23 | $10.28 | $10.28 | 4,507,600 | — | — |
| 2026-06-22 | $10.94 | $10.94 | 4,938,900 | — | — |
| 2026-06-18 | $10.42 | $10.42 | 8,765,100 | — | — |
| 2026-06-17 | $9.44 | $9.44 | 6,832,700 | — | — |
| 2026-06-16 | $9.96 | $9.96 | 4,179,700 | — | — |
| 2026-06-15 | $10.30 | $10.30 | 3,817,200 | — | — |
| 2026-06-12 | $10.43 | $10.43 | 5,633,200 | — | — |
| 2026-06-11 | $9.89 | $9.89 | 5,530,500 | — | — |
| 2026-06-10 | $9.25 | $9.25 | 4,884,000 | — | — |
| 2026-06-09 | $9.63 | $9.63 | 6,530,500 | — | — |
| 2026-06-08 | $10.88 | $10.88 | 4,859,000 | — | — |
| 2026-06-05 | $10.81 | $10.81 | 7,062,200 | — | — |
| 2026-06-04 | $12.77 | $12.77 | 4,301,700 | — | — |
| 2026-06-03 | $12.39 | $12.39 | 3,553,500 | — | — |
| 2026-06-02 | $12.46 | $12.46 | 5,619,000 | — | — |
| 2026-06-01 | $12.18 | $12.18 | 3,789,000 | — | — |
| 2026-05-29 | $12.45 | $12.45 | 6,053,600 | — | — |
| 2026-05-28 | $12.20 | $12.20 | 5,901,900 | — | — |
| 2026-05-27 | $12.12 | $12.12 | 9,732,300 | — | — |
| 2026-05-26 | $10.82 | $10.82 | 6,395,100 | — | — |
| 2026-05-22 | $9.91 | $9.91 | 4,384,500 | — | — |
| 2026-05-21 | $9.55 | $9.55 | 5,127,700 | — | — |
| 2026-05-20 | $9.68 | $9.68 | 3,967,100 | — | — |
| 2026-05-19 | $9.28 | $9.28 | 3,897,400 | — | — |
| 2026-05-18 | $9.66 | $9.66 | 5,419,200 | — | — |
| 2026-05-15 | $10.33 | $10.33 | 11,398,800 | — | — |
| 2026-05-14 | $9.28 | $9.28 | 4,117,600 | — | — |
| 2026-05-13 | $9.11 | $9.11 | 5,658,700 | — | — |
| 2026-05-12 | $8.63 | $8.63 | 4,809,200 | — | — |
| 2026-05-11 | $9.32 | $9.32 | 5,829,600 | — | — |
| 2026-05-08 | $8.84 | $8.84 | 8,526,600 | — | — |
| 2026-05-07 | $7.84 | $7.84 | 6,477,400 | — | — |
| 2026-05-06 | $8.33 | $8.33 | 6,734,400 | — | — |
| 2026-05-05 | $8.13 | $8.13 | 10,826,300 | — | — |
| 2026-05-04 | $8.27 | $8.27 | 7,640,800 | — | — |
| 2026-05-01 | $8.16 | $8.16 | 3,272,000 | — | — |
| 2026-04-30 | $7.94 | $7.94 | 3,782,200 | — | — |
| 2026-04-29 | $7.34 | $7.34 | 2,876,100 | — | — |
| 2026-04-28 | $7.65 | $7.65 | 2,657,300 | — | — |
| 2026-04-27 | $7.80 | $7.80 | 3,233,700 | — | — |
| 2026-04-24 | $7.93 | $7.93 | 3,046,400 | — | — |
| 2026-04-23 | $7.78 | $7.78 | 8,977,700 | — | — |
| 2026-04-22 | $7.50 | $7.50 | 7,475,100 | — | — |
| 2026-04-21 | $6.87 | $6.87 | 5,303,200 | — | — |
| 2026-04-20 | $7.08 | $7.08 | 3,960,800 | — | — |
| 2026-04-17 | $7.16 | $7.16 | 16,918,200 | — | — |
| 2026-04-16 | $6.92 | $6.92 | 8,073,300 | — | — |
| 2026-04-15 | $7.23 | $7.23 | 8,400,000 | — | — |
| 2026-04-14 | $7.22 | $7.22 | 5,795,500 | — | — |
| 2026-04-13 | $6.67 | $6.67 | 4,835,900 | — | — |
| 2026-04-10 | $6.98 | $6.98 | 3,303,000 | — | — |
| 2026-04-09 | $6.97 | $6.97 | 4,049,000 | — | — |
| 2026-04-08 | $6.95 | $6.95 | 5,706,700 | — | — |
| 2026-04-07 | $6.41 | $6.41 | 2,848,200 | — | — |
| 2026-04-06 | $6.56 | $6.56 | 2,510,500 | — | — |
| 2026-04-02 | $6.82 | $6.82 | 5,289,500 | — | — |
| 2026-04-01 | $6.90 | $6.90 | 4,209,200 | — | — |
| 2026-03-31 | $6.58 | $6.58 | 3,865,400 | — | — |
| 2026-03-30 | $6.25 | $6.25 | 3,791,900 | — | — |
| 2026-03-27 | $6.62 | $6.62 | 3,628,200 | — | — |
| 2026-03-26 | $6.47 | $6.47 | 3,173,100 | — | — |
| 2026-03-25 | $6.91 | $6.91 | 4,188,000 | — | — |
| 2026-03-24 | $6.85 | $6.85 | 4,436,000 | — | — |
| 2026-03-23 | $6.24 | $6.24 | 3,245,500 | — | — |
| 2026-03-20 | $6.10 | $6.10 | 5,360,500 | — | — |
| 2026-03-19 | $6.04 | $6.04 | 3,282,600 | — | — |
| 2026-03-18 | $5.95 | $5.95 | 3,006,800 | — | — |
| 2026-03-17 | $6.17 | $6.17 | 3,969,500 | — | — |
| 2026-03-16 | $6.20 | $6.20 | 2,950,000 | — | — |
| 2026-03-13 | $6.13 | $6.13 | 2,617,600 | — | — |
| 2026-03-12 | $6.12 | $6.12 | 5,083,800 | — | — |
| 2026-03-11 | $6.27 | $6.27 | 5,465,800 | — | — |
| 2026-03-10 | $6.27 | $6.27 | 5,861,100 | — | — |
| 2026-03-09 | $5.75 | $5.75 | 4,898,300 | — | — |
| 2026-03-06 | $5.71 | $5.71 | 4,803,100 | — | — |
| 2026-03-05 | $5.85 | $5.85 | 5,014,400 | — | — |
| 2026-03-04 | $6.14 | $6.14 | 8,050,700 | — | — |
| 2026-03-03 | $5.91 | $5.91 | 5,953,900 | — | — |
| 2026-03-02 | $5.96 | $5.96 | 4,689,900 | — | — |
| 2026-02-27 | $5.93 | $5.93 | 10,509,700 | — | — |
| 2026-02-26 | $6.35 | $6.35 | 9,653,000 | — | — |
| 2026-02-25 | $6.85 | $6.85 | 13,535,200 | — | — |
| 2026-02-24 | $6.84 | $6.84 | 24,656,300 | — | — |
| 2026-02-23 | $9.90 | $9.90 | 6,283,000 | — | — |
| 2026-02-20 | $10.61 | $10.61 | 3,787,500 | — | — |
| 2026-02-19 | $10.19 | $10.19 | 3,892,300 | — | — |
| 2026-02-18 | $10.73 | $10.73 | 3,256,500 | — | — |
| 2026-02-17 | $10.70 | $10.70 | 4,025,200 | — | — |
| 2026-02-13 | $10.24 | $10.24 | 2,468,900 | — | — |
| 2026-02-12 | $9.66 | $9.66 | 3,661,000 | — | — |
| 2026-02-11 | $9.79 | $9.79 | 4,339,700 | — | — |
| 2026-02-10 | $10.26 | $10.26 | 3,684,300 | — | — |
| 2026-02-09 | $10.40 | $10.40 | 4,989,400 | — | — |
| 2026-02-06 | $10.29 | $10.29 | 5,219,300 | — | — |
| 2026-02-05 | $9.65 | $9.65 | 4,583,500 | — | — |
| 2026-02-04 | $10.18 | $10.18 | 5,811,600 | — | — |
| 2026-02-03 | $10.01 | $10.01 | 4,398,600 | — | — |
| 2026-02-02 | $9.32 | $9.32 | 2,532,300 | — | — |
| 2026-01-30 | $9.44 | $9.44 | 3,489,300 | — | — |
| 2026-01-29 | $10.02 | $10.02 | 5,398,700 | — | — |
| 2026-01-28 | $10.15 | $10.15 | 4,448,100 | — | — |
| 2026-01-27 | $9.57 | $9.57 | 2,993,600 | — | — |
| 2026-01-26 | $9.27 | $9.27 | 2,393,100 | — | — |
| 2026-01-23 | $9.22 | $9.22 | 3,629,600 | — | — |
| 2026-01-22 | $9.66 | $9.66 | 3,875,000 | — | — |
| 2026-01-21 | $9.05 | $9.05 | 3,992,500 | — | — |
| 2026-01-20 | $9.21 | $9.21 | 4,221,200 | — | — |
| 2026-01-16 | $9.27 | $9.27 | 6,039,500 | — | — |
| 2026-01-15 | $9.37 | $9.37 | 5,515,200 | — | — |
| 2026-01-14 | $9.14 | $9.14 | 2,780,700 | — | — |
| 2026-01-13 | $9.65 | $9.65 | 3,331,500 | — | — |
| 2026-01-12 | $9.62 | $9.62 | 5,771,700 | — | — |
| 2026-01-09 | $8.66 | $8.66 | 3,601,000 | — | — |
| 2026-01-08 | $8.60 | $8.60 | 2,945,800 | — | — |
| 2026-01-07 | $8.84 | $8.84 | 4,101,000 | — | — |
| 2026-01-06 | $9.24 | $9.24 | 3,450,000 | — | — |
| 2026-01-05 | $8.89 | $8.89 | 3,259,400 | — | — |
| 2026-01-02 | $9.09 | $9.09 | 2,156,100 | — | — |