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
- 2016-12-27 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 | — | — | — | $12.60 | 99 |
| 2026-09-02 | — | — | — | $12.89 | 150 |
| 2026-09-01 | — | — | — | $16.30 | 2,576 |
| 2026-08-31 | — | — | — | $15.97 | 1,379 |
| 2026-08-28 | — | — | — | $16.55 | 427 |
| 2026-08-27 | $16.77 | $16.77 | 274,600 | $14.99 | 7,585 |
| 2026-08-26 | $14.70 | $14.70 | 8,300 | $13.60 | 7 |
| 2026-08-25 | $13.75 | $13.75 | 19,200 | $14.07 | 62 |
| 2026-08-24 | $14.24 | $14.24 | 11,000 | $13.56 | 3 |
| 2026-08-21 | $13.22 | $13.22 | 7,900 | $13.44 | 553 |
| 2026-08-20 | $13.42 | $13.42 | 93,300 | $15.30 | 4,726 |
| 2026-08-19 | $15.48 | $15.48 | 17,900 | $15.16 | 1,707 |
| 2026-08-18 | $15.42 | $15.42 | 85,800 | $13.55 | 1,880 |
| 2026-08-17 | $14.26 | $14.26 | 83,300 | $11.25 | 229 |
| 2026-08-14 | $12.05 | $12.05 | 11,900 | $12.29 | 290 |
| 2026-08-13 | $12.15 | $12.15 | 9,600 | $12.48 | 1,333 |
| 2026-08-12 | $12.48 | $12.48 | 9,300 | $12.76 | 604 |
| 2026-08-11 | $13.45 | $13.45 | 32,200 | $12.00 | 465 |
| 2026-08-10 | $12.00 | $12.00 | 9,400 | $11.98 | 331 |
| 2026-08-07 | $12.05 | $12.05 | 17,400 | — | — |
| 2026-08-06 | $12.44 | $12.44 | 12,200 | $12.50 | 52 |
| 2026-08-05 | $12.10 | $12.10 | 10,800 | $11.50 | 157 |
| 2026-08-04 | $11.79 | $11.79 | 17,800 | $12.61 | 710 |
| 2026-08-03 | $12.21 | $12.21 | 91,500 | $12.23 | 200 |
| 2026-07-31 | $11.85 | $11.85 | 13,600 | $12.25 | 1 |
| 2026-07-30 | $11.99 | $11.99 | 49,600 | $12.41 | 33 |
| 2026-07-29 | $12.90 | $12.90 | 5,700 | $12.57 | 15 |
| 2026-07-28 | $12.69 | $12.69 | 12,200 | $12.70 | 92 |
| 2026-07-27 | $12.34 | $12.34 | 30,000 | $10.95 | 97 |
| 2026-07-24 | $10.64 | $10.64 | 21,400 | — | — |
| 2026-07-23 | $11.05 | $11.05 | 58,100 | $11.65 | 201 |
| 2026-07-22 | $11.82 | $11.82 | 38,800 | $12.85 | 28 |
| 2026-07-21 | $13.01 | $13.01 | 11,800 | $13.05 | 13 |
| 2026-07-20 | $13.40 | $13.40 | 8,200 | $13.30 | 9 |
| 2026-07-17 | $13.02 | $13.02 | 9,100 | — | — |
| 2026-07-16 | $13.67 | $13.67 | 15,500 | — | — |
| 2026-07-15 | $13.30 | $13.30 | 20,300 | — | — |
| 2026-07-14 | $13.38 | $13.38 | 11,200 | — | — |
| 2026-07-13 | $13.60 | $13.60 | 10,300 | — | — |
| 2026-07-10 | $14.27 | $14.27 | 13,000 | — | — |
| 2026-07-09 | $14.20 | $14.20 | 12,900 | — | — |
| 2026-07-08 | $14.73 | $14.73 | 33,500 | — | — |
| 2026-07-07 | $14.79 | $14.79 | 40,500 | — | — |
| 2026-07-06 | $14.69 | $14.69 | 75,800 | — | — |
| 2026-07-02 | $13.66 | $13.66 | 19,600 | — | — |
| 2026-07-01 | $14.90 | $14.90 | 44,700 | — | — |
| 2026-06-30 | $12.36 | $12.36 | 34,100 | — | — |
| 2026-06-29 | $12.30 | $12.30 | 57,100 | — | — |
| 2026-06-26 | $13.46 | $13.46 | 83,000 | — | — |
| 2026-06-25 | $11.72 | $11.72 | 80,600 | — | — |
| 2026-06-24 | $12.40 | $12.40 | 198,400 | — | — |
| 2026-06-23 | $14.26 | $14.26 | 265,100 | — | — |
| 2026-06-22 | $11.66 | $11.66 | 142,900 | — | — |
| 2026-06-18 | $13.45 | $13.45 | 64,000 | — | — |
| 2026-06-17 | $12.20 | $12.20 | 109,300 | — | — |
| 2026-06-16 | $12.51 | $12.51 | 147,300 | — | — |
| 2026-06-15 | $12.25 | $12.25 | 4,900 | — | — |
| 2026-06-12 | $12.00 | $12.00 | 17,500 | — | — |
| 2026-06-11 | $12.89 | $12.89 | 32,500 | — | — |
| 2026-06-10 | $14.80 | $14.80 | 34,200 | — | — |
| 2026-06-09 | $14.00 | $14.00 | 85,800 | — | — |
| 2026-06-08 | $13.45 | $13.45 | 9,500 | — | — |
| 2026-06-05 | $14.50 | $14.50 | 3,500 | — | — |
| 2026-06-04 | $15.70 | $15.70 | 5,500 | — | — |
| 2026-06-03 | $15.50 | $15.50 | 7,800 | — | — |
| 2026-06-02 | $14.44 | $14.44 | 31,800 | — | — |
| 2026-06-01 | $15.88 | $15.88 | 11,500 | — | — |
| 2026-05-29 | $15.86 | $15.86 | 187,700 | — | — |
| 2026-05-28 | $16.24 | $16.24 | 125,900 | — | — |
| 2026-05-27 | $14.43 | $14.43 | 190,400 | — | — |
| 2026-05-26 | $16.78 | $16.78 | 122,300 | — | — |
| 2026-05-22 | $16.06 | $16.06 | 112,400 | — | — |
| 2026-05-21 | $17.80 | $17.80 | 55,900 | — | — |
| 2026-05-20 | $15.24 | $15.24 | 80,500 | — | — |
| 2026-05-19 | $14.08 | $14.08 | 168,600 | — | — |
| 2026-05-18 | $14.49 | $14.49 | 13,700 | — | — |
| 2026-05-15 | $14.53 | $14.53 | 5,800 | — | — |
| 2026-05-14 | $16.17 | $16.17 | 8,500 | — | — |
| 2026-05-13 | $16.40 | $16.40 | 26,600 | — | — |
| 2026-05-12 | $17.24 | $17.24 | 23,100 | — | — |
| 2026-05-11 | $17.93 | $17.93 | 27,600 | — | — |
| 2026-05-08 | $19.01 | $19.01 | 43,700 | — | — |
| 2026-05-07 | $19.35 | $19.35 | 207,900 | — | — |
| 2026-05-06 | $18.80 | $18.80 | 128,100 | — | — |
| 2026-05-05 | $19.60 | $19.60 | 3,316,200 | — | — |
| 2026-05-04 | $15.52 | $15.52 | 259,100 | — | — |
| 2026-05-01 | $22.00 | $22.00 | 6,708,400 | — | — |
| 2026-04-30 | $9.32 | $9.32 | 136,100 | — | — |
| 2026-04-29 | $8.81 | $8.81 | 5,400 | — | — |
| 2026-04-28 | $8.98 | $8.98 | 15,900 | — | — |
| 2026-04-27 | $8.28 | $8.28 | 10,500 | — | — |
| 2026-04-24 | $8.34 | $8.34 | 5,405 | — | — |
| 2026-04-23 | $7.88 | $7.88 | 4,385 | — | — |
| 2026-04-22 | $9.08 | $9.08 | 13,660 | — | — |
| 2026-04-21 | $11.14 | $11.14 | 10,795 | — | — |
| 2026-04-20 | $11.50 | $11.50 | 225 | — | — |
| 2026-04-17 | $11.80 | $11.80 | 950 | — | — |
| 2026-04-16 | $11.34 | $11.34 | 1,145 | — | — |
| 2026-04-15 | $11.52 | $11.52 | 1,785 | — | — |
| 2026-04-14 | $11.10 | $11.10 | 985 | — | — |
| 2026-04-13 | $11.20 | $11.20 | 2,300 | — | — |
| 2026-04-10 | $11.80 | $11.80 | 8,080 | — | — |
| 2026-04-09 | $11.62 | $11.62 | 1,155 | — | — |
| 2026-04-08 | $11.76 | $11.76 | 505 | — | — |
| 2026-04-07 | $11.38 | $11.38 | 535 | — | — |
| 2026-04-06 | $11.12 | $11.12 | 2,390 | — | — |
| 2026-04-02 | $11.08 | $11.08 | 6,430 | — | — |
| 2026-04-01 | $11.34 | $11.34 | 4,315 | — | — |
| 2026-03-31 | $11.76 | $11.76 | 73,010 | — | — |
| 2026-03-30 | $10.36 | $10.36 | 1,260 | — | — |
| 2026-03-27 | $9.60 | $9.60 | 1,650 | — | — |
| 2026-03-26 | $10.66 | $10.66 | 200 | — | — |
| 2026-03-25 | $11.62 | $11.62 | 655 | — | — |
| 2026-03-24 | $11.22 | $11.22 | 1,170 | — | — |
| 2026-03-23 | $12.04 | $12.04 | 905 | — | — |
| 2026-03-20 | $12.04 | $12.04 | 6,515 | — | — |
| 2026-03-19 | $15.12 | $15.12 | 3,300 | — | — |
| 2026-03-18 | $14.86 | $14.86 | 3,470 | — | — |
| 2026-03-17 | $16.32 | $16.32 | 19,045 | — | — |
| 2026-03-16 | $14.40 | $14.40 | 1,255 | — | — |
| 2026-03-13 | $14.42 | $14.42 | 3,600 | — | — |
| 2026-03-12 | $14.72 | $14.72 | 3,055 | — | — |
| 2026-03-11 | $13.60 | $13.60 | 1,400 | — | — |
| 2026-03-10 | $13.72 | $13.72 | 3,735 | — | — |
| 2026-03-09 | $14.20 | $14.20 | 4,935 | — | — |
| 2026-03-06 | $14.60 | $14.60 | 16,370 | — | — |
| 2026-03-05 | $12.52 | $12.52 | 9,565 | — | — |
| 2026-03-04 | $12.74 | $12.74 | 12,690 | — | — |
| 2026-03-03 | $12.20 | $12.20 | 6,465 | — | — |
| 2026-03-02 | $11.24 | $11.24 | 10,100 | — | — |
| 2026-02-27 | $11.96 | $11.96 | 6,980 | — | — |
| 2026-02-26 | $12.50 | $12.50 | 15,480 | — | — |
| 2026-02-25 | $12.14 | $12.14 | 14,905 | — | — |
| 2026-02-24 | $13.02 | $13.02 | 43,630 | — | — |
| 2026-02-23 | $12.60 | $12.60 | 90,095 | — | — |
| 2026-02-20 | $12.34 | $12.34 | 3,681,220 | — | — |
| 2026-02-19 | $9.00 | $9.00 | 876,075 | — | — |
| 2026-02-18 | $8.74 | $8.74 | 20,555 | — | — |
| 2026-02-17 | $10.28 | $10.28 | 83,940 | — | — |
| 2026-02-13 | $20.40 | $20.40 | 40,175 | — | — |
| 2026-02-12 | $22.00 | $22.00 | 3,980 | — | — |
| 2026-02-11 | $29.00 | $29.00 | 10,655 | — | — |
| 2026-02-10 | $25.90 | $25.90 | 17,605 | — | — |
| 2026-02-09 | $24.00 | $24.00 | 1,945 | — | — |
| 2026-02-06 | $21.00 | $21.00 | 2,585 | — | — |
| 2026-02-05 | $19.80 | $19.80 | 2,285 | — | — |
| 2026-02-04 | $20.00 | $20.00 | 3,350 | — | — |
| 2026-02-03 | $20.20 | $20.20 | 53,095 | — | — |
| 2026-02-02 | $19.20 | $19.20 | 1,505 | — | — |
| 2026-01-30 | $19.70 | $19.70 | 3,220 | — | — |
| 2026-01-29 | $20.80 | $20.80 | 5,035 | — | — |
| 2026-01-28 | $20.80 | $20.80 | 380 | — | — |
| 2026-01-27 | $21.40 | $21.40 | 970 | — | — |
| 2026-01-26 | $22.00 | $22.00 | 245 | — | — |
| 2026-01-23 | $22.50 | $22.50 | 85 | — | — |
| 2026-01-22 | $22.36 | $22.36 | 30 | — | — |
| 2026-01-21 | $22.00 | $22.00 | 710 | — | — |
| 2026-01-20 | $21.40 | $21.40 | 810 | — | — |
| 2026-01-16 | $23.20 | $23.20 | 1,455 | — | — |
| 2026-01-15 | $23.90 | $23.90 | 1,060 | — | — |
| 2026-01-14 | $23.20 | $23.20 | 235 | — | — |
| 2026-01-13 | $22.20 | $22.20 | 675 | — | — |
| 2026-01-12 | $23.40 | $23.40 | 1,020 | — | — |
| 2026-01-09 | $23.38 | $23.38 | 8,620 | — | — |
| 2026-01-08 | $21.20 | $21.20 | 1,245 | — | — |
| 2026-01-07 | $20.00 | $20.00 | 2,660 | — | — |
| 2026-01-06 | $19.00 | $19.00 | 1,670 | — | — |
| 2026-01-05 | $19.60 | $19.60 | 1,745 | — | — |
| 2026-01-02 | $20.20 | $20.20 | 1,420 | — | — |