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
- 2021-07-21 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $9.10 | 1 |
| 2026-09-02 | — | — | — | $9.26 | 25 |
| 2026-09-01 | — | — | — | $9.63 | 80 |
| 2026-08-31 | — | — | — | $10.10 | 81 |
| 2026-08-28 | — | — | — | $10.06 | 90 |
| 2026-08-27 | $10.29 | $10.29 | 14,300 | $10.31 | 66 |
| 2026-08-26 | $10.31 | $10.31 | 19,600 | $10.20 | 18 |
| 2026-08-25 | $10.07 | $10.07 | 23,000 | $10.02 | 29 |
| 2026-08-24 | $10.53 | $10.53 | 21,400 | $10.16 | 146 |
| 2026-08-21 | $10.35 | $10.35 | 61,300 | $9.52 | 202 |
| 2026-08-20 | $9.76 | $9.76 | 35,100 | $9.72 | 4 |
| 2026-08-19 | $10.23 | $10.23 | 22,700 | $10.18 | 100 |
| 2026-08-18 | $10.75 | $10.75 | 31,700 | $10.53 | 815 |
| 2026-08-17 | $10.74 | $10.74 | 57,500 | $11.50 | 964 |
| 2026-08-14 | $11.71 | $11.71 | 29,200 | $11.47 | 400 |
| 2026-08-13 | $11.96 | $11.96 | 96,000 | $11.57 | 326 |
| 2026-08-12 | $12.50 | $12.50 | 138,100 | $12.74 | 967 |
| 2026-08-11 | $12.78 | $12.78 | 915,500 | $10.86 | 4,486 |
| 2026-08-10 | $10.40 | $10.40 | 414,700 | $8.85 | 2,567 |
| 2026-08-07 | $8.50 | $8.50 | 69,700 | $8.91 | 1,151 |
| 2026-08-06 | $9.19 | $9.19 | 93,400 | $9.53 | 736 |
| 2026-08-05 | $9.79 | $9.79 | 101,600 | $10.07 | 558 |
| 2026-08-04 | $10.99 | $10.99 | 69,200 | $11.43 | 745 |
| 2026-08-03 | $11.73 | $11.73 | 135,000 | $11.61 | 1,362 |
| 2026-07-31 | $11.70 | $11.70 | 101,900 | $12.23 | 1,448 |
| 2026-07-30 | $12.58 | $12.58 | 93,000 | $12.08 | 445 |
| 2026-07-29 | $12.94 | $12.94 | 176,400 | $13.32 | 2,660 |
| 2026-07-28 | $14.90 | $14.90 | 340,300 | $14.99 | 1,669 |
| 2026-07-27 | $15.77 | $15.77 | 3,724,900 | $15.86 | 11,154 |
| 2026-07-24 | $12.97 | $12.97 | 235,000 | $14.48 | 1,777 |
| 2026-07-23 | $14.50 | $14.50 | 367,300 | $16.36 | 2,118 |
| 2026-07-22 | $18.56 | $18.56 | 458,400 | $24.15 | 2,459 |
| 2026-07-21 | $26.25 | $26.25 | 783,700 | $25.30 | 4,928 |
| 2026-07-20 | $29.49 | $29.49 | 1,448,700 | $36.36 | 3,612 |
| 2026-07-17 | $38.70 | $38.70 | 6,419,000 | — | — |
| 2026-07-16 | $36.18 | $36.18 | 10,343,400 | — | — |
| 2026-07-15 | $26.59 | $26.59 | 7,525,200 | — | — |
| 2026-07-14 | $38.51 | $38.51 | 25,360,600 | — | — |
| 2026-07-13 | $24.86 | $24.86 | 75,587,000 | — | — |
| 2026-07-10 | $4.82 | $4.82 | 166,400 | — | — |
| 2026-07-09 | $4.59 | $4.59 | 142,800 | — | — |
| 2026-07-08 | $4.64 | $4.64 | 1,834,200 | — | — |
| 2026-07-07 | $5.63 | $5.63 | 1,600,000 | — | — |
| 2026-07-06 | $5.11 | $5.11 | 10,800 | — | — |
| 2026-07-02 | $5.22 | $5.22 | 25,600 | — | — |
| 2026-07-01 | $5.72 | $5.72 | 33,600 | — | — |
| 2026-06-30 | $5.19 | $5.19 | 20,800 | — | — |
| 2026-06-29 | $4.98 | $4.98 | 11,900 | — | — |
| 2026-06-26 | $4.71 | $4.71 | 15,900 | — | — |
| 2026-06-25 | $4.70 | $4.70 | 42,900 | — | — |
| 2026-06-24 | $5.10 | $5.10 | 80,800 | — | — |
| 2026-06-23 | $5.65 | $5.65 | 32,000 | — | — |
| 2026-06-22 | $5.65 | $5.65 | 36,400 | — | — |
| 2026-06-18 | $5.69 | $5.69 | 24,300 | — | — |
| 2026-06-17 | $5.71 | $5.71 | 17,600 | — | — |
| 2026-06-16 | $5.92 | $5.92 | 31,600 | — | — |
| 2026-06-15 | $5.75 | $5.75 | 18,600 | — | — |
| 2026-06-12 | $5.67 | $5.67 | 84,100 | — | — |
| 2026-06-11 | $6.53 | $6.53 | 31,200 | — | — |
| 2026-06-10 | $6.74 | $6.74 | 51,900 | — | — |
| 2026-06-09 | $5.99 | $5.99 | 39,500 | — | — |
| 2026-06-08 | $6.08 | $6.08 | 35,000 | — | — |
| 2026-06-05 | $5.87 | $5.87 | 397,900 | — | — |
| 2026-06-04 | $6.09 | $6.09 | 31,600 | — | — |
| 2026-06-03 | $6.31 | $6.31 | 37,400 | — | — |
| 2026-06-02 | $7.09 | $7.09 | 18,600 | — | — |
| 2026-06-01 | $6.90 | $6.90 | 19,300 | — | — |
| 2026-05-29 | $7.19 | $7.19 | 27,900 | — | — |
| 2026-05-28 | $7.13 | $7.13 | 38,700 | — | — |
| 2026-05-27 | $6.75 | $6.75 | 44,700 | — | — |
| 2026-05-26 | $6.69 | $6.69 | 32,800 | — | — |
| 2026-05-22 | $7.22 | $7.22 | 53,100 | — | — |
| 2026-05-21 | $6.70 | $6.70 | 68,200 | — | — |
| 2026-05-20 | $6.06 | $6.06 | 30,200 | — | — |
| 2026-05-19 | $5.90 | $5.90 | 75,800 | — | — |
| 2026-05-18 | $6.24 | $6.24 | 46,100 | — | — |
| 2026-05-15 | $6.76 | $6.76 | 52,000 | — | — |
| 2026-05-14 | $6.56 | $6.56 | 49,900 | — | — |
| 2026-05-13 | $7.15 | $7.15 | 87,200 | — | — |
| 2026-05-12 | $7.84 | $7.84 | 128,800 | — | — |
| 2026-05-11 | $7.64 | $7.64 | 1,244,600 | — | — |
| 2026-05-08 | $5.95 | $5.95 | 81,200 | — | — |
| 2026-05-07 | $6.43 | $6.43 | 2,201,500 | — | — |
| 2026-05-06 | $6.01 | $6.01 | 162,800 | — | — |
| 2026-05-05 | $6.44 | $6.44 | 2,785,700 | — | — |
| 2026-05-04 | $6.07 | $6.07 | 397,200 | — | — |
| 2026-05-01 | $6.25 | $6.25 | 125,578 | — | — |
| 2026-04-30 | $5.48 | $5.48 | 70,965 | — | — |
| 2026-04-29 | $6.29 | $6.29 | 28,862 | — | — |
| 2026-04-28 | $6.85 | $6.85 | 18,730 | — | — |
| 2026-04-27 | $6.96 | $6.96 | 14,135 | — | — |
| 2026-04-24 | $7.36 | $7.36 | 17,927 | — | — |
| 2026-04-23 | $7.25 | $7.25 | 28,554 | — | — |
| 2026-04-22 | $7.73 | $7.73 | 15,241 | — | — |
| 2026-04-21 | $7.96 | $7.95 | 53,981 | — | — |
| 2026-04-20 | $8.44 | $8.44 | 36,838 | — | — |
| 2026-04-17 | $7.96 | $7.95 | 47,981 | — | — |
| 2026-04-16 | $8.03 | $8.03 | 30,438 | — | — |
| 2026-04-15 | $8.55 | $8.55 | 61,632 | — | — |
| 2026-04-14 | $7.96 | $7.95 | 57,538 | — | — |
| 2026-04-13 | $8.44 | $8.44 | 118,500 | — | — |
| 2026-04-10 | $9.40 | $9.40 | 113,573 | — | — |
| 2026-04-09 | $11.06 | $11.06 | 518,516 | — | — |
| 2026-04-08 | $9.95 | $9.95 | 553,805 | — | — |
| 2026-04-07 | $8.21 | $8.21 | 69,903 | — | — |
| 2026-04-06 | $8.62 | $8.62 | 110,895 | — | — |
| 2026-04-02 | $8.47 | $8.47 | 53,219 | — | — |
| 2026-04-01 | $9.29 | $9.29 | 46,589 | — | — |
| 2026-03-31 | $9.51 | $9.51 | 57,938 | — | — |
| 2026-03-30 | $10.36 | $10.36 | 61,138 | — | — |
| 2026-03-27 | $11.84 | $11.84 | 69,111 | — | — |
| 2026-03-26 | $13.69 | $13.69 | 116,386 | — | — |
| 2026-03-25 | $13.47 | $13.47 | 94,589 | — | — |
| 2026-03-24 | $12.77 | $12.77 | 122,538 | — | — |
| 2026-03-23 | $13.62 | $13.62 | 892,265 | — | — |
| 2026-03-20 | $14.58 | $14.58 | 125,095 | — | — |
| 2026-03-19 | $14.80 | $14.80 | 141,595 | — | — |
| 2026-03-18 | $16.28 | $16.28 | 893,416 | — | — |
| 2026-03-17 | $12.10 | $12.10 | 147,535 | — | — |
| 2026-03-16 | $13.14 | $13.13 | 3,928,673 | — | — |
| 2026-03-13 | $14.13 | $14.13 | 648,768 | — | — |
| 2026-03-12 | $14.62 | $14.62 | 67,741 | — | — |
| 2026-03-11 | $12.40 | $12.40 | 9,605 | — | — |
| 2026-03-10 | $13.25 | $13.25 | 34,803 | — | — |
| 2026-03-09 | $14.43 | $14.43 | 159,484 | — | — |
| 2026-03-06 | $14.69 | $14.69 | 63,132 | — | — |
| 2026-03-05 | $14.95 | $14.95 | 326,611 | — | — |
| 2026-03-04 | $15.17 | $15.17 | 30,957 | — | — |
| 2026-03-03 | $14.54 | $14.54 | 49,219 | — | — |
| 2026-03-02 | $11.84 | $11.84 | 163,857 | — | — |
| 2026-02-27 | $16.47 | $16.47 | 567,486 | — | — |
| 2026-02-26 | $16.06 | $16.06 | 15,514 | — | — |
| 2026-02-25 | $16.09 | $16.09 | 25,470 | — | — |
| 2026-02-24 | $17.32 | $17.32 | 26,141 | — | — |
| 2026-02-23 | $17.69 | $17.69 | 77,778 | — | — |
| 2026-02-20 | $16.65 | $16.65 | 155,970 | — | — |
| 2026-02-19 | $34.63 | $34.63 | 11,300 | — | — |
| 2026-02-18 | $36.41 | $36.41 | 3,070 | — | — |
| 2026-02-17 | $38.11 | $38.11 | 2,114 | — | — |
| 2026-02-13 | $41.81 | $41.81 | 8,500 | — | — |
| 2026-02-12 | $36.63 | $36.63 | 12,322 | — | — |
| 2026-02-11 | $44.40 | $44.40 | 6,324 | — | — |
| 2026-02-10 | $45.51 | $45.51 | 8,978 | — | — |
| 2026-02-09 | $50.32 | $50.32 | 6,146 | — | — |
| 2026-02-06 | $52.54 | $52.54 | 8,216 | — | — |
| 2026-02-05 | $49.95 | $49.95 | 13,832 | — | — |
| 2026-02-04 | $58.46 | $58.46 | 8,751 | — | — |
| 2026-02-03 | $54.39 | $54.39 | 26,832 | — | — |
| 2026-02-02 | $54.76 | $54.76 | 19,549 | — | — |
| 2026-01-30 | $56.98 | $56.98 | 10,657 | — | — |
| 2026-01-29 | $51.06 | $51.06 | 5,824 | — | — |
| 2026-01-28 | $50.43 | $50.43 | 6,608 | — | — |
| 2026-01-27 | $54.13 | $54.13 | 17,235 | — | — |
| 2026-01-26 | $63.64 | $63.64 | 18,105 | — | — |
| 2026-01-23 | $61.05 | $61.05 | 14,335 | — | — |
| 2026-01-22 | $56.61 | $56.61 | 51,076 | — | — |
| 2026-01-21 | $58.09 | $58.09 | 121,459 | — | — |
| 2026-01-20 | $55.50 | $55.50 | 1,519 | — | — |
| 2026-01-16 | $57.35 | $57.35 | 2,935 | — | — |
| 2026-01-15 | $56.98 | $56.98 | 2,970 | — | — |
| 2026-01-14 | $57.35 | $57.35 | 16,181 | — | — |
| 2026-01-13 | $61.79 | $61.79 | 716 | — | — |
| 2026-01-12 | $61.42 | $61.42 | 6,959 | — | — |
| 2026-01-09 | $72.52 | $72.52 | 2,078 | — | — |
| 2026-01-08 | $72.89 | $72.89 | 1,849 | — | — |
| 2026-01-07 | $72.15 | $72.15 | 1,765 | — | — |
| 2026-01-06 | $72.89 | $72.89 | 3,959 | — | — |
| 2026-01-05 | $64.38 | $64.38 | 457 | — | — |
| 2026-01-02 | $65.49 | $65.49 | 930 | — | — |