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
- 2020-09-08 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 | — | — | — | $14.57 | 35,257 |
| 2026-09-03 | — | — | — | $14.85 | 32,287 |
| 2026-09-02 | — | — | — | $14.99 | 36,690 |
| 2026-09-01 | — | — | — | $13.37 | 72,843 |
| 2026-08-31 | — | — | — | $13.41 | 40,910 |
| 2026-08-28 | — | — | — | $13.48 | 59,982 |
| 2026-08-27 | $13.45 | $13.45 | 283,600 | $13.49 | 21,530 |
| 2026-08-26 | $13.53 | $13.53 | 301,700 | $13.64 | 20,659 |
| 2026-08-25 | $13.67 | $13.67 | 645,000 | $13.71 | 36,135 |
| 2026-08-24 | $13.29 | $13.29 | 723,700 | $13.30 | 51,658 |
| 2026-08-21 | $13.27 | $13.27 | 740,600 | $13.33 | 70,420 |
| 2026-08-20 | $13.17 | $13.17 | 585,200 | $13.50 | 44,256 |
| 2026-08-19 | $13.61 | $13.61 | 977,200 | $14.17 | 55,169 |
| 2026-08-18 | $14.10 | $14.10 | 1,487,600 | $14.13 | 53,274 |
| 2026-08-17 | $14.35 | $14.35 | 1,002,200 | $13.74 | 54,104 |
| 2026-08-14 | $13.72 | $13.72 | 824,000 | $14.01 | 49,076 |
| 2026-08-13 | $13.97 | $13.97 | 2,814,300 | $14.02 | 192,083 |
| 2026-08-12 | $13.58 | $13.58 | 5,443,600 | $14.64 | 388,927 |
| 2026-08-11 | $14.72 | $14.72 | 3,289,400 | $16.33 | 180,738 |
| 2026-08-10 | $15.43 | $15.43 | 16,208,700 | $16.53 | 285,699 |
| 2026-08-07 | $11.95 | $11.95 | 316,900 | $12.15 | 14,794 |
| 2026-08-06 | $11.72 | $11.72 | 252,500 | $11.55 | 15,306 |
| 2026-08-05 | $11.24 | $11.24 | 452,200 | $11.09 | 17,467 |
| 2026-08-04 | $11.17 | $11.17 | 518,600 | $10.88 | 18,006 |
| 2026-08-03 | $10.68 | $10.68 | 536,700 | $10.43 | 36,991 |
| 2026-07-31 | $10.49 | $10.49 | 556,500 | $11.45 | 32,444 |
| 2026-07-30 | $11.62 | $11.62 | 769,600 | $11.77 | 49,977 |
| 2026-07-29 | $11.55 | $11.55 | 595,000 | $11.42 | 25,532 |
| 2026-07-28 | $11.55 | $11.55 | 1,190,800 | $11.95 | 43,318 |
| 2026-07-27 | $12.07 | $12.07 | 666,300 | $11.17 | 27,223 |
| 2026-07-24 | $11.02 | $11.02 | 341,900 | $11.14 | 22,933 |
| 2026-07-23 | $11.45 | $11.45 | 479,700 | $11.65 | 35,360 |
| 2026-07-22 | $11.83 | $11.83 | 847,400 | $10.90 | 28,428 |
| 2026-07-21 | $10.85 | $10.85 | 163,000 | $10.71 | 5,970 |
| 2026-07-20 | $10.49 | $10.49 | 360,200 | $10.77 | 12,361 |
| 2026-07-17 | $10.50 | $10.50 | 277,200 | — | — |
| 2026-07-16 | $10.92 | $10.92 | 567,800 | — | — |
| 2026-07-15 | $10.45 | $10.45 | 791,900 | — | — |
| 2026-07-14 | $9.75 | $9.75 | 339,000 | — | — |
| 2026-07-13 | $9.29 | $9.29 | 233,600 | — | — |
| 2026-07-10 | $9.09 | $9.09 | 365,400 | — | — |
| 2026-07-09 | $9.86 | $9.86 | 232,800 | — | — |
| 2026-07-08 | $9.95 | $9.95 | 494,200 | — | — |
| 2026-07-07 | $10.15 | $10.15 | 617,700 | — | — |
| 2026-07-06 | $10.58 | $10.58 | 578,900 | — | — |
| 2026-07-02 | $10.39 | $10.39 | 696,500 | — | — |
| 2026-07-01 | $10.50 | $10.50 | 719,000 | — | — |
| 2026-06-30 | $10.98 | $10.98 | 556,700 | — | — |
| 2026-06-29 | $10.79 | $10.79 | 1,151,400 | — | — |
| 2026-06-26 | $10.14 | $10.14 | 1,080,800 | — | — |
| 2026-06-25 | $10.00 | $10.00 | 1,307,000 | — | — |
| 2026-06-24 | $9.16 | $9.16 | 2,227,400 | — | — |
| 2026-06-23 | $7.27 | $7.27 | 280,200 | — | — |
| 2026-06-22 | $7.53 | $7.53 | 354,500 | — | — |
| 2026-06-18 | $6.93 | $6.93 | 382,900 | — | — |
| 2026-06-17 | $6.76 | $6.76 | 341,300 | — | — |
| 2026-06-16 | $6.71 | $6.71 | 216,800 | — | — |
| 2026-06-15 | $7.00 | $7.00 | 406,300 | — | — |
| 2026-06-12 | $6.69 | $6.69 | 239,400 | — | — |
| 2026-06-11 | $6.68 | $6.68 | 700,900 | — | — |
| 2026-06-10 | $6.00 | $6.00 | 140,900 | — | — |
| 2026-06-09 | $6.01 | $6.01 | 183,400 | — | — |
| 2026-06-08 | $6.23 | $6.23 | 77,400 | — | — |
| 2026-06-05 | $6.17 | $6.17 | 160,500 | — | — |
| 2026-06-04 | $6.85 | $6.85 | 197,300 | — | — |
| 2026-06-03 | $6.41 | $6.41 | 119,800 | — | — |
| 2026-06-02 | $6.37 | $6.37 | 193,000 | — | — |
| 2026-06-01 | $6.53 | $6.53 | 277,900 | — | — |
| 2026-05-29 | $6.90 | $6.90 | 210,100 | — | — |
| 2026-05-28 | $6.86 | $6.86 | 114,600 | — | — |
| 2026-05-27 | $6.80 | $6.80 | 326,300 | — | — |
| 2026-05-26 | $6.64 | $6.64 | 217,400 | — | — |
| 2026-05-22 | $6.20 | $6.20 | 258,000 | — | — |
| 2026-05-21 | $6.49 | $6.49 | 130,100 | — | — |
| 2026-05-20 | $6.24 | $6.24 | 170,100 | — | — |
| 2026-05-19 | $5.77 | $5.77 | 269,600 | — | — |
| 2026-05-18 | $6.23 | $6.23 | 371,200 | — | — |
| 2026-05-15 | $6.10 | $6.10 | 188,500 | — | — |
| 2026-05-14 | $7.13 | $7.13 | 63,800 | — | — |
| 2026-05-13 | $6.98 | $6.98 | 56,200 | — | — |
| 2026-05-12 | $6.79 | $6.79 | 289,100 | — | — |
| 2026-05-11 | $7.17 | $7.17 | 112,500 | — | — |
| 2026-05-08 | $6.97 | $6.97 | 326,800 | — | — |
| 2026-05-07 | $6.95 | $6.95 | 136,200 | — | — |
| 2026-05-06 | $7.36 | $7.36 | 381,000 | — | — |
| 2026-05-05 | $7.14 | $7.14 | 120,900 | — | — |
| 2026-05-04 | $7.29 | $7.29 | 243,400 | — | — |
| 2026-05-01 | $7.13 | $7.13 | 96,000 | — | — |
| 2026-04-30 | $7.31 | $7.31 | 123,300 | — | — |
| 2026-04-29 | $7.11 | $7.11 | 501,400 | — | — |
| 2026-04-28 | $7.70 | $7.70 | 258,800 | — | — |
| 2026-04-27 | $7.82 | $7.82 | 359,300 | — | — |
| 2026-04-24 | $7.70 | $7.70 | 737,400 | — | — |
| 2026-04-23 | $7.84 | $7.84 | 568,100 | — | — |
| 2026-04-22 | $7.97 | $7.97 | 450,200 | — | — |
| 2026-04-21 | $7.73 | $7.73 | 490,200 | — | — |
| 2026-04-20 | $7.93 | $7.93 | 227,600 | — | — |
| 2026-04-17 | $7.53 | $7.53 | 416,500 | — | — |
| 2026-04-16 | $7.60 | $7.60 | 349,500 | — | — |
| 2026-04-15 | $7.28 | $7.28 | 618,900 | — | — |
| 2026-04-14 | $6.12 | $6.12 | 652,500 | — | — |
| 2026-04-13 | $6.01 | $6.01 | 788,900 | — | — |
| 2026-04-10 | $5.73 | $5.73 | 923,300 | — | — |
| 2026-04-09 | $5.80 | $5.80 | 217,200 | — | — |
| 2026-04-08 | $5.85 | $5.85 | 288,900 | — | — |
| 2026-04-07 | $5.60 | $5.60 | 251,800 | — | — |
| 2026-04-06 | $5.80 | $5.80 | 259,600 | — | — |
| 2026-04-02 | $5.94 | $5.94 | 285,700 | — | — |
| 2026-04-01 | $5.47 | $5.47 | 252,500 | — | — |
| 2026-03-31 | $5.27 | $5.27 | 394,300 | — | — |
| 2026-03-30 | $4.98 | $4.98 | 292,400 | — | — |
| 2026-03-27 | $4.93 | $4.93 | 305,000 | — | — |
| 2026-03-26 | $5.31 | $5.31 | 307,300 | — | — |
| 2026-03-25 | $5.47 | $5.47 | 477,700 | — | — |
| 2026-03-24 | $5.20 | $5.20 | 672,700 | — | — |
| 2026-03-23 | $5.78 | $5.78 | 431,700 | — | — |
| 2026-03-20 | $6.17 | $6.17 | 255,000 | — | — |
| 2026-03-19 | $6.38 | $6.38 | 273,600 | — | — |
| 2026-03-18 | $6.63 | $6.63 | 287,300 | — | — |
| 2026-03-17 | $6.91 | $6.91 | 645,400 | — | — |
| 2026-03-16 | $7.35 | $7.35 | 432,800 | — | — |
| 2026-03-13 | $6.90 | $6.90 | 227,500 | — | — |
| 2026-03-12 | $6.97 | $6.97 | 341,500 | — | — |
| 2026-03-11 | $6.98 | $6.98 | 258,300 | — | — |
| 2026-03-10 | $6.27 | $6.27 | 386,700 | — | — |
| 2026-03-09 | $6.19 | $6.19 | 329,300 | — | — |
| 2026-03-06 | $6.23 | $6.23 | 313,100 | — | — |
| 2026-03-05 | $5.50 | $5.50 | 500,400 | — | — |
| 2026-03-04 | $5.78 | $5.78 | 226,800 | — | — |
| 2026-03-03 | $5.67 | $5.67 | 311,200 | — | — |
| 2026-03-02 | $5.98 | $5.98 | 411,300 | — | — |
| 2026-02-27 | $5.44 | $5.44 | 149,100 | — | — |
| 2026-02-26 | $5.42 | $5.42 | 100,000 | — | — |
| 2026-02-25 | $5.35 | $5.35 | 78,100 | — | — |
| 2026-02-24 | $5.33 | $5.33 | 166,700 | — | — |
| 2026-02-23 | $5.04 | $5.04 | 129,600 | — | — |
| 2026-02-20 | $5.00 | $5.00 | 95,900 | — | — |
| 2026-02-19 | $5.00 | $5.00 | 115,600 | — | — |
| 2026-02-18 | $4.86 | $4.86 | 174,700 | — | — |
| 2026-02-17 | $5.01 | $5.01 | 224,900 | — | — |
| 2026-02-13 | $4.45 | $4.45 | 78,500 | — | — |
| 2026-02-12 | $4.54 | $4.54 | 129,100 | — | — |
| 2026-02-11 | $4.33 | $4.33 | 209,200 | — | — |
| 2026-02-10 | $4.48 | $4.48 | 224,600 | — | — |
| 2026-02-09 | $4.51 | $4.51 | 300,300 | — | — |
| 2026-02-06 | $4.75 | $4.75 | 199,600 | — | — |
| 2026-02-05 | $4.52 | $4.52 | 306,100 | — | — |
| 2026-02-04 | $4.30 | $4.30 | 447,000 | — | — |
| 2026-02-03 | $4.84 | $4.84 | 95,000 | — | — |
| 2026-02-02 | $4.90 | $4.90 | 90,300 | — | — |
| 2026-01-30 | $4.82 | $4.82 | 159,700 | — | — |
| 2026-01-29 | $4.96 | $4.96 | 127,700 | — | — |
| 2026-01-28 | $5.01 | $5.01 | 181,100 | — | — |
| 2026-01-27 | $5.11 | $5.11 | 221,100 | — | — |
| 2026-01-26 | $5.43 | $5.43 | 286,200 | — | — |
| 2026-01-23 | $5.67 | $5.67 | 261,700 | — | — |
| 2026-01-22 | $5.82 | $5.82 | 269,100 | — | — |
| 2026-01-21 | $5.68 | $5.68 | 585,700 | — | — |
| 2026-01-20 | $5.20 | $5.20 | 341,500 | — | — |
| 2026-01-16 | $5.04 | $5.04 | 312,300 | — | — |
| 2026-01-15 | $5.56 | $5.56 | 212,000 | — | — |
| 2026-01-14 | $5.87 | $5.87 | 384,700 | — | — |
| 2026-01-13 | $5.91 | $5.91 | 521,600 | — | — |
| 2026-01-12 | $5.90 | $5.90 | 378,700 | — | — |
| 2026-01-09 | $5.52 | $5.52 | 322,000 | — | — |
| 2026-01-08 | $5.80 | $5.80 | 592,900 | — | — |
| 2026-01-07 | $5.80 | $5.80 | 535,000 | — | — |
| 2026-01-06 | $5.73 | $5.73 | 278,600 | — | — |
| 2026-01-05 | $5.93 | $5.93 | 208,000 | — | — |
| 2026-01-02 | $6.15 | $6.15 | 255,400 | — | — |