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
- 2024-01-22 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 | — | — | — | $12.32 | 42 |
| 2026-08-27 | $12.20 | $12.20 | 0 | — | — |
| 2026-08-26 | $12.20 | $12.20 | 4,100 | — | — |
| 2026-08-25 | $12.28 | $12.28 | 3,400 | — | — |
| 2026-08-24 | $12.01 | $12.01 | 3,800 | $12.00 | 21 |
| 2026-08-21 | $12.56 | $12.56 | 24,200 | $12.41 | 487 |
| 2026-08-20 | $12.33 | $12.33 | 17,800 | — | — |
| 2026-08-19 | $12.18 | $12.18 | 49,700 | $12.12 | 165 |
| 2026-08-18 | $12.00 | $12.00 | 1,400 | — | — |
| 2026-08-17 | $12.00 | $12.00 | 5,800 | $11.92 | 100 |
| 2026-08-14 | $12.20 | $12.20 | 1,800 | $12.08 | 25 |
| 2026-08-13 | $12.00 | $12.00 | 0 | — | — |
| 2026-08-12 | $12.00 | $12.00 | 7,100 | — | — |
| 2026-08-11 | $12.01 | $12.01 | 84,300 | — | — |
| 2026-08-10 | $11.96 | $11.96 | 130,100 | — | — |
| 2026-08-07 | $12.20 | $12.20 | 7,100 | — | — |
| 2026-08-06 | $11.95 | $11.95 | 10,900 | $12.00 | 10 |
| 2026-08-05 | $12.05 | $12.05 | 2,900 | — | — |
| 2026-08-04 | $12.07 | $12.07 | 21,300 | $12.09 | 5 |
| 2026-08-03 | $12.13 | $12.13 | 41,600 | $11.98 | 26 |
| 2026-07-31 | $12.04 | $12.04 | 39,600 | — | — |
| 2026-07-30 | $12.00 | $12.00 | 12,500 | — | — |
| 2026-07-29 | $11.90 | $11.90 | 44,300 | $12.48 | 4 |
| 2026-07-28 | $12.00 | $12.00 | 25,500 | $11.97 | 304 |
| 2026-07-27 | $11.84 | $11.84 | 30,800 | — | — |
| 2026-07-24 | $11.76 | $11.76 | 53,900 | — | — |
| 2026-07-23 | $11.90 | $11.90 | 26,700 | $11.63 | 100 |
| 2026-07-22 | $12.00 | $12.00 | 17,800 | $11.93 | 281 |
| 2026-07-21 | $12.00 | $12.00 | 11,100 | — | — |
| 2026-07-20 | $11.75 | $11.75 | 7,800 | — | — |
| 2026-07-17 | $12.00 | $12.00 | 13,300 | — | — |
| 2026-07-16 | $12.00 | $12.00 | 48,200 | — | — |
| 2026-07-15 | $11.80 | $11.80 | 7,400 | — | — |
| 2026-07-14 | $11.69 | $11.69 | 21,000 | — | — |
| 2026-07-13 | $12.24 | $12.24 | 39,100 | — | — |
| 2026-07-10 | $12.69 | $12.69 | 59,300 | — | — |
| 2026-07-09 | $12.89 | $12.89 | 223,900 | — | — |
| 2026-07-08 | $26.69 | $26.69 | 0 | — | — |
| 2026-07-07 | $26.69 | $26.69 | 1,100 | — | — |
| 2026-07-06 | $27.27 | $27.27 | 4,200 | — | — |
| 2026-07-02 | $27.00 | $27.00 | 16,300 | — | — |
| 2026-07-01 | $26.41 | $26.41 | 8,300 | — | — |
| 2026-06-30 | $30.30 | $30.30 | 46,800 | — | — |
| 2026-06-29 | $27.54 | $27.54 | 2,500 | — | — |
| 2026-06-26 | $26.81 | $26.81 | 1,700 | — | — |
| 2026-06-25 | $28.20 | $28.20 | 6,300 | — | — |
| 2026-06-24 | $28.60 | $28.60 | 27,100 | — | — |
| 2026-06-23 | $30.90 | $30.90 | 13,900 | — | — |
| 2026-06-22 | $30.22 | $30.22 | 2,800 | — | — |
| 2026-06-18 | $34.02 | $34.02 | 3,100 | — | — |
| 2026-06-17 | $34.00 | $34.00 | 7,000 | — | — |
| 2026-06-16 | $32.01 | $32.01 | 600 | — | — |
| 2026-06-15 | $35.00 | $35.00 | 5,900 | — | — |
| 2026-06-12 | $33.01 | $33.01 | 3,400 | — | — |
| 2026-06-11 | $34.42 | $34.42 | 5,600 | — | — |
| 2026-06-10 | $37.70 | $37.70 | 2,300 | — | — |
| 2026-06-09 | $43.00 | $43.00 | 700 | — | — |
| 2026-06-08 | $40.40 | $40.40 | 0 | — | — |
| 2026-06-05 | $40.40 | $40.40 | 700 | — | — |
| 2026-06-04 | $40.41 | $40.41 | 1,000 | — | — |
| 2026-06-03 | $40.87 | $40.87 | 800 | — | — |
| 2026-06-02 | $43.00 | $43.00 | 1,600 | — | — |
| 2026-06-01 | $40.00 | $40.00 | 1,900 | — | — |
| 2026-05-29 | $42.00 | $42.00 | 2,200 | — | — |
| 2026-05-28 | $41.52 | $41.52 | 1,100 | — | — |
| 2026-05-27 | $45.32 | $45.32 | 1,300 | — | — |
| 2026-05-26 | $40.00 | $40.00 | 2,400 | — | — |
| 2026-05-22 | $40.06 | $40.06 | 5,800 | — | — |
| 2026-05-21 | $40.50 | $40.50 | 6,200 | — | — |
| 2026-05-20 | $42.17 | $42.17 | 10,300 | — | — |
| 2026-05-19 | $41.60 | $41.60 | 0 | — | — |
| 2026-05-18 | $41.60 | $41.60 | 6,800 | — | — |
| 2026-05-15 | $41.00 | $41.00 | 2,500 | — | — |
| 2026-05-14 | $40.20 | $40.20 | 1,800 | — | — |
| 2026-05-13 | $41.15 | $41.15 | 1,500 | — | — |
| 2026-05-12 | $42.49 | $42.49 | 1,100 | — | — |
| 2026-05-11 | $43.00 | $43.00 | 3,200 | — | — |
| 2026-05-08 | $42.67 | $42.67 | 2,000 | — | — |
| 2026-05-07 | $45.34 | $45.34 | 0 | — | — |
| 2026-05-06 | $45.34 | $45.34 | 1,900 | — | — |
| 2026-05-05 | $44.99 | $44.99 | 2,700 | — | — |
| 2026-05-04 | $43.50 | $43.50 | 1,700 | — | — |
| 2026-05-01 | $46.18 | $46.18 | 3,000 | — | — |
| 2026-04-30 | $43.70 | $43.70 | 3,900 | — | — |
| 2026-04-29 | $45.97 | $45.97 | 4,500 | — | — |
| 2026-04-28 | $46.12 | $46.12 | 25,700 | — | — |
| 2026-04-27 | $44.89 | $44.89 | 1,100 | — | — |
| 2026-04-24 | $47.20 | $47.20 | 4,400 | — | — |
| 2026-04-23 | $45.00 | $45.00 | 3,400 | — | — |
| 2026-04-22 | $46.01 | $46.01 | 41,300 | — | — |
| 2026-04-21 | $41.38 | $41.38 | 6,200 | — | — |
| 2026-04-20 | $40.80 | $40.80 | 7,300 | — | — |
| 2026-04-17 | $45.31 | $45.31 | 5,600 | — | — |
| 2026-04-16 | $48.00 | $48.00 | 8,800 | — | — |
| 2026-04-15 | $51.20 | $51.20 | 48,900 | — | — |
| 2026-04-14 | $51.80 | $51.80 | 146,100 | — | — |
| 2026-04-13 | $40.40 | $40.40 | 21,800 | — | — |
| 2026-04-10 | $56.00 | $56.00 | 78,700 | — | — |
| 2026-04-09 | $67.86 | $67.86 | 529,400 | — | — |
| 2026-04-08 | $28.00 | $28.00 | 4,200 | — | — |
| 2026-04-07 | $26.50 | $26.50 | 1,400 | — | — |
| 2026-04-06 | $25.42 | $25.42 | 0 | — | — |
| 2026-04-02 | $25.42 | $25.42 | 0 | — | — |
| 2026-04-01 | $25.42 | $25.42 | 4,000 | — | — |
| 2026-03-31 | $24.50 | $24.50 | 1,500 | — | — |
| 2026-03-30 | $24.37 | $24.37 | 0 | — | — |
| 2026-03-27 | $24.37 | $24.37 | 3,200 | — | — |
| 2026-03-26 | $26.22 | $26.22 | 0 | — | — |
| 2026-03-25 | $26.22 | $26.22 | 0 | — | — |
| 2026-03-24 | $26.22 | $26.22 | 1,200 | — | — |
| 2026-03-23 | $27.12 | $27.12 | 3,700 | — | — |
| 2026-03-20 | $27.50 | $27.50 | 4,500 | — | — |
| 2026-03-19 | $26.30 | $26.30 | 13,400 | — | — |
| 2026-03-18 | $28.19 | $28.19 | 5,900 | — | — |
| 2026-03-17 | $27.83 | $27.83 | 3,500 | — | — |
| 2026-03-16 | $26.32 | $26.32 | 7,000 | — | — |
| 2026-03-13 | $25.61 | $25.61 | 4,600 | — | — |
| 2026-03-12 | $26.76 | $26.76 | 18,100 | — | — |
| 2026-03-11 | $24.81 | $24.81 | 3,000 | — | — |
| 2026-03-10 | $27.01 | $27.01 | 2,700 | — | — |
| 2026-03-09 | $26.65 | $26.65 | 7,400 | — | — |
| 2026-03-06 | $30.06 | $30.06 | 8,500 | — | — |
| 2026-03-05 | $30.74 | $30.74 | 14,600 | — | — |
| 2026-03-04 | $30.00 | $30.00 | 3,100 | — | — |
| 2026-03-03 | $33.49 | $33.49 | 4,500 | — | — |
| 2026-03-02 | $33.34 | $33.34 | 6,100 | — | — |
| 2026-02-27 | $32.31 | $32.31 | 6,700 | — | — |
| 2026-02-26 | $32.31 | $32.31 | 9,900 | — | — |
| 2026-02-25 | $32.07 | $32.07 | 6,200 | — | — |
| 2026-02-24 | $35.27 | $35.27 | 1,900 | — | — |
| 2026-02-23 | $36.73 | $36.73 | 13,200 | — | — |
| 2026-02-20 | $37.94 | $37.94 | 7,700 | — | — |
| 2026-02-19 | $34.45 | $34.45 | 11,000 | — | — |
| 2026-02-18 | $40.86 | $40.86 | 2,900 | — | — |
| 2026-02-17 | $45.36 | $45.36 | 5,100 | — | — |
| 2026-02-13 | $48.00 | $48.00 | 11,100 | — | — |
| 2026-02-12 | $48.31 | $48.31 | 1,500 | — | — |
| 2026-02-11 | $48.26 | $48.26 | 5,700 | — | — |
| 2026-02-10 | $48.50 | $48.50 | 11,100 | — | — |
| 2026-02-09 | $49.40 | $49.40 | 4,200 | — | — |
| 2026-02-06 | $48.46 | $48.46 | 3,100 | — | — |
| 2026-02-05 | $47.84 | $47.84 | 4,100 | — | — |
| 2026-02-04 | $49.70 | $49.70 | 12,900 | — | — |
| 2026-02-03 | $54.02 | $54.02 | 9,200 | — | — |
| 2026-02-02 | $53.75 | $53.75 | 12,800 | — | — |
| 2026-01-30 | $52.60 | $52.60 | 5,500 | — | — |
| 2026-01-29 | $52.49 | $52.49 | 4,400 | — | — |
| 2026-01-28 | $53.74 | $53.74 | 9,000 | — | — |
| 2026-01-27 | $53.26 | $53.26 | 20,800 | — | — |
| 2026-01-26 | $54.81 | $54.81 | 8,200 | — | — |
| 2026-01-23 | $55.79 | $55.79 | 10,100 | — | — |
| 2026-01-22 | $58.90 | $58.90 | 15,600 | — | — |
| 2026-01-21 | $57.20 | $57.20 | 47,700 | — | — |
| 2026-01-20 | $46.82 | $46.82 | 26,500 | — | — |
| 2026-01-16 | $55.23 | $55.23 | 129,100 | — | — |
| 2026-01-15 | $46.01 | $46.01 | 21,300 | — | — |
| 2026-01-14 | $56.59 | $56.59 | 17,300 | — | — |
| 2026-01-13 | $60.28 | $60.28 | 15,000 | — | — |
| 2026-01-12 | $63.51 | $63.51 | 20,800 | — | — |
| 2026-01-09 | $67.08 | $67.08 | 31,700 | — | — |
| 2026-01-08 | $67.01 | $67.01 | 38,000 | — | — |
| 2026-01-07 | $77.06 | $77.06 | 40,100 | — | — |
| 2026-01-06 | $77.25 | $77.25 | 58,400 | — | — |
| 2026-01-05 | $71.63 | $71.63 | 95,400 | — | — |
| 2026-01-02 | $75.86 | $75.86 | 167,500 | — | — |