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
- 2022-06-01 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 | — | — | — | $15.37 | 898 |
| 2026-09-03 | — | — | — | $15.82 | 1,372 |
| 2026-09-02 | — | — | — | $15.88 | 2,557 |
| 2026-09-01 | — | — | — | $16.94 | 1,376 |
| 2026-08-31 | — | — | — | $16.25 | 5,516 |
| 2026-08-28 | — | — | — | $15.70 | 4,130 |
| 2026-08-27 | $15.42 | $15.42 | 78,000 | $14.98 | 1,573 |
| 2026-08-26 | $14.88 | $14.88 | 98,900 | $15.25 | 1,996 |
| 2026-08-25 | $15.37 | $15.37 | 144,700 | $15.99 | 1,579 |
| 2026-08-24 | $16.24 | $16.24 | 161,300 | $14.46 | 3,351 |
| 2026-08-21 | $14.13 | $14.13 | 137,500 | $13.17 | 3,000 |
| 2026-08-20 | $13.28 | $13.28 | 114,400 | $12.79 | 3,037 |
| 2026-08-19 | $12.66 | $12.66 | 79,200 | $12.05 | 886 |
| 2026-08-18 | $12.46 | $12.46 | 93,900 | $11.56 | 3,295 |
| 2026-08-17 | $11.37 | $11.37 | 78,900 | $11.03 | 215 |
| 2026-08-14 | $11.13 | $11.13 | 81,300 | $11.18 | 698 |
| 2026-08-13 | $10.94 | $10.94 | 77,300 | $11.21 | 1,656 |
| 2026-08-12 | $10.84 | $10.84 | 88,000 | $12.04 | 2,557 |
| 2026-08-11 | $12.05 | $12.05 | 102,200 | $11.55 | 2,031 |
| 2026-08-10 | $11.62 | $11.62 | 125,700 | $11.20 | 937 |
| 2026-08-07 | $11.29 | $11.29 | 82,500 | $10.78 | 766 |
| 2026-08-06 | $10.67 | $10.67 | 107,000 | $10.78 | 1,076 |
| 2026-08-05 | $10.45 | $10.45 | 207,900 | $11.07 | 4,563 |
| 2026-08-04 | $11.02 | $11.02 | 102,200 | $11.18 | 932 |
| 2026-08-03 | $10.52 | $10.52 | 140,400 | $10.99 | 1,909 |
| 2026-07-31 | $10.30 | $10.30 | 86,920 | $2.09 | 5,492 |
| 2026-07-30 | $10.43 | $10.43 | 131,480 | $2.13 | 4,095 |
| 2026-07-29 | $10.55 | $10.55 | 84,540 | $2.35 | 2,813 |
| 2026-07-28 | $11.30 | $11.30 | 48,820 | $2.17 | 2,513 |
| 2026-07-27 | $10.70 | $10.70 | 81,800 | $2.15 | 3,290 |
| 2026-07-24 | $10.95 | $10.95 | 101,960 | $2.14 | 3,254 |
| 2026-07-23 | $10.90 | $10.90 | 47,160 | $2.23 | 472 |
| 2026-07-22 | $11.35 | $11.35 | 176,320 | $2.39 | 12,926 |
| 2026-07-21 | $11.15 | $11.15 | 75,800 | $2.38 | 4,941 |
| 2026-07-20 | $11.20 | $11.20 | 139,240 | $2.40 | 3,971 |
| 2026-07-17 | $14.05 | $14.05 | 156,740 | — | — |
| 2026-07-16 | $12.60 | $12.60 | 458,580 | — | — |
| 2026-07-15 | $10.50 | $10.50 | 63,480 | — | — |
| 2026-07-14 | $9.35 | $9.35 | 43,260 | — | — |
| 2026-07-13 | $9.20 | $9.20 | 175,420 | — | — |
| 2026-07-10 | $10.55 | $10.55 | 129,240 | — | — |
| 2026-07-09 | $10.40 | $10.40 | 64,800 | — | — |
| 2026-07-08 | $10.15 | $10.15 | 52,380 | — | — |
| 2026-07-07 | $9.85 | $9.85 | 68,340 | — | — |
| 2026-07-06 | $10.20 | $10.20 | 142,620 | — | — |
| 2026-07-02 | $8.85 | $8.85 | 15,320 | — | — |
| 2026-07-01 | $9.40 | $9.40 | 44,680 | — | — |
| 2026-06-30 | $9.15 | $9.15 | 56,740 | — | — |
| 2026-06-29 | $8.35 | $8.35 | 53,680 | — | — |
| 2026-06-26 | $7.75 | $7.75 | 43,300 | — | — |
| 2026-06-25 | $7.13 | $7.13 | 34,100 | — | — |
| 2026-06-24 | $7.35 | $7.35 | 59,960 | — | — |
| 2026-06-23 | $7.30 | $7.30 | 59,980 | — | — |
| 2026-06-22 | $6.95 | $6.95 | 39,280 | — | — |
| 2026-06-18 | $6.85 | $6.85 | 69,620 | — | — |
| 2026-06-17 | $6.45 | $6.45 | 39,040 | — | — |
| 2026-06-16 | $6.30 | $6.30 | 69,700 | — | — |
| 2026-06-15 | $6.30 | $6.30 | 33,660 | — | — |
| 2026-06-12 | $5.75 | $5.75 | 19,080 | — | — |
| 2026-06-11 | $5.60 | $5.60 | 29,260 | — | — |
| 2026-06-10 | $5.55 | $5.55 | 32,040 | — | — |
| 2026-06-09 | $5.40 | $5.40 | 38,500 | — | — |
| 2026-06-08 | $5.25 | $5.25 | 24,320 | — | — |
| 2026-06-05 | $5.00 | $5.00 | 71,060 | — | — |
| 2026-06-04 | $5.40 | $5.40 | 28,200 | — | — |
| 2026-06-03 | $5.45 | $5.45 | 37,120 | — | — |
| 2026-06-02 | $5.05 | $5.05 | 25,820 | — | — |
| 2026-06-01 | $4.58 | $4.58 | 7,460 | — | — |
| 2026-05-29 | $4.76 | $4.76 | 10,880 | — | — |
| 2026-05-28 | $4.65 | $4.65 | 2,220 | — | — |
| 2026-05-27 | $4.75 | $4.75 | 9,160 | — | — |
| 2026-05-26 | $4.68 | $4.68 | 21,660 | — | — |
| 2026-05-22 | $4.92 | $4.92 | 13,080 | — | — |
| 2026-05-21 | $4.60 | $4.60 | 6,020 | — | — |
| 2026-05-20 | $4.61 | $4.61 | 16,040 | — | — |
| 2026-05-19 | $4.80 | $4.80 | 42,020 | — | — |
| 2026-05-18 | $5.35 | $5.35 | 200,280 | — | — |
| 2026-05-15 | $4.10 | $4.10 | 10,940 | — | — |
| 2026-05-14 | $4.01 | $4.01 | 16,020 | — | — |
| 2026-05-13 | $4.18 | $4.18 | 9,260 | — | — |
| 2026-05-12 | $3.80 | $3.80 | 22,340 | — | — |
| 2026-05-11 | $3.88 | $3.87 | 5,940 | — | — |
| 2026-05-08 | $3.81 | $3.81 | 4,300 | — | — |
| 2026-05-07 | $3.88 | $3.87 | 10,240 | — | — |
| 2026-05-06 | $3.94 | $3.94 | 5,980 | — | — |
| 2026-05-05 | $4.02 | $4.02 | 1,400 | — | — |
| 2026-05-04 | $4.00 | $4.00 | 3,440 | — | — |
| 2026-05-01 | $3.91 | $3.91 | 3,420 | — | — |
| 2026-04-30 | $4.00 | $4.00 | 3,320 | — | — |
| 2026-04-29 | $4.00 | $4.00 | 2,280 | — | — |
| 2026-04-28 | $4.05 | $4.05 | 15,660 | — | — |
| 2026-04-27 | $3.93 | $3.93 | 10,460 | — | — |
| 2026-04-24 | $4.00 | $4.00 | 5,560 | — | — |
| 2026-04-23 | $4.07 | $4.07 | 5,060 | — | — |
| 2026-04-22 | $4.18 | $4.18 | 2,660 | — | — |
| 2026-04-21 | $4.22 | $4.22 | 26,540 | — | — |
| 2026-04-20 | $4.44 | $4.44 | 14,140 | — | — |
| 2026-04-17 | $4.38 | $4.38 | 15,480 | — | — |
| 2026-04-16 | $4.03 | $4.03 | 3,340 | — | — |
| 2026-04-15 | $4.19 | $4.19 | 6,280 | — | — |
| 2026-04-14 | $3.96 | $3.96 | 9,880 | — | — |
| 2026-04-13 | $3.99 | $3.99 | 11,000 | — | — |
| 2026-04-10 | $3.77 | $3.77 | 10,860 | — | — |
| 2026-04-09 | $3.85 | $3.85 | 4,140 | — | — |
| 2026-04-08 | $3.94 | $3.94 | 6,900 | — | — |
| 2026-04-07 | $3.94 | $3.94 | 10,900 | — | — |
| 2026-04-06 | $4.07 | $4.07 | 6,260 | — | — |
| 2026-04-02 | $4.00 | $4.00 | 12,720 | — | — |
| 2026-04-01 | $4.11 | $4.11 | 23,860 | — | — |
| 2026-03-31 | $4.14 | $4.14 | 20,160 | — | — |
| 2026-03-30 | $4.29 | $4.29 | 41,600 | — | — |
| 2026-03-27 | $3.75 | $3.75 | 93,900 | — | — |
| 2026-03-26 | $4.40 | $4.40 | 217,540 | — | — |
| 2026-03-25 | $4.22 | $4.22 | 7,525,800 | — | — |
| 2026-03-24 | $3.11 | $3.11 | 19,560 | — | — |
| 2026-03-23 | $3.88 | $3.87 | 14,780 | — | — |
| 2026-03-20 | $4.15 | $4.15 | 9,120 | — | — |
| 2026-03-19 | $4.00 | $4.00 | 45,440 | — | — |
| 2026-03-18 | $4.25 | $4.25 | 11,940 | — | — |
| 2026-03-17 | $4.45 | $4.45 | 30,460 | — | — |
| 2026-03-16 | $5.00 | $5.00 | 5,320 | — | — |
| 2026-03-13 | $5.00 | $5.00 | 3,120 | — | — |
| 2026-03-12 | $4.91 | $4.91 | 22,520 | — | — |
| 2026-03-11 | $5.00 | $5.00 | 1,540 | — | — |
| 2026-03-10 | $5.00 | $5.00 | 2,060 | — | — |
| 2026-03-09 | $5.00 | $5.00 | 3,760 | — | — |
| 2026-03-06 | $5.00 | $5.00 | 1,920 | — | — |
| 2026-03-05 | $5.05 | $5.05 | 12,100 | — | — |
| 2026-03-04 | $5.00 | $5.00 | 7,140 | — | — |
| 2026-03-03 | $4.95 | $4.95 | 5,640 | — | — |
| 2026-03-02 | $5.00 | $5.00 | 9,820 | — | — |
| 2026-02-27 | $5.05 | $5.05 | 4,060 | — | — |
| 2026-02-26 | $5.05 | $5.05 | 11,800 | — | — |
| 2026-02-25 | $5.05 | $5.05 | 8,460 | — | — |
| 2026-02-24 | $5.05 | $5.05 | 4,420 | — | — |
| 2026-02-23 | $5.05 | $5.05 | 11,420 | — | — |
| 2026-02-20 | $5.10 | $5.10 | 2,820 | — | — |
| 2026-02-19 | $5.10 | $5.10 | 3,600 | — | — |
| 2026-02-18 | $5.20 | $5.20 | 2,120 | — | — |
| 2026-02-17 | $5.15 | $5.15 | 6,580 | — | — |
| 2026-02-13 | $5.15 | $5.15 | 8,760 | — | — |
| 2026-02-12 | $5.15 | $5.15 | 13,260 | — | — |
| 2026-02-11 | $5.10 | $5.10 | 12,180 | — | — |
| 2026-02-10 | $5.40 | $5.40 | 25,360 | — | — |
| 2026-02-09 | $5.30 | $5.30 | 9,800 | — | — |
| 2026-02-06 | $5.30 | $5.30 | 44,180 | — | — |
| 2026-02-05 | $5.15 | $5.15 | 22,540 | — | — |
| 2026-02-04 | $5.10 | $5.10 | 6,820 | — | — |
| 2026-02-03 | $5.10 | $5.10 | 5,460 | — | — |
| 2026-02-02 | $5.20 | $5.20 | 14,680 | — | — |
| 2026-01-30 | $5.20 | $5.20 | 10,980 | — | — |
| 2026-01-29 | $5.35 | $5.35 | 29,560 | — | — |
| 2026-01-28 | $5.00 | $5.00 | 8,340 | — | — |
| 2026-01-27 | $5.00 | $5.00 | 14,400 | — | — |
| 2026-01-26 | $5.00 | $5.00 | 23,080 | — | — |
| 2026-01-23 | $5.15 | $5.15 | 6,120 | — | — |
| 2026-01-22 | $5.25 | $5.25 | 4,320 | — | — |
| 2026-01-21 | $5.35 | $5.35 | 33,000 | — | — |
| 2026-01-20 | $5.10 | $5.10 | 9,760 | — | — |
| 2026-01-16 | $5.15 | $5.15 | 22,340 | — | — |
| 2026-01-15 | $5.05 | $5.05 | 6,940 | — | — |
| 2026-01-14 | $5.15 | $5.15 | 3,340 | — | — |
| 2026-01-13 | $5.05 | $5.05 | 5,300 | — | — |
| 2026-01-12 | $5.15 | $5.15 | 13,720 | — | — |
| 2026-01-09 | $5.25 | $5.25 | 2,780 | — | — |
| 2026-01-08 | $5.25 | $5.25 | 3,260 | — | — |
| 2026-01-07 | $5.15 | $5.15 | 2,100 | — | — |
| 2026-01-06 | $5.18 | $5.18 | 2,480 | — | — |
| 2026-01-05 | $5.10 | $5.10 | 3,980 | — | — |
| 2026-01-02 | $5.05 | $5.05 | 4,960 | — | — |