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
- 2023-03-23 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 | — | — | — | $15.69 | 2,076 |
| 2026-09-03 | — | — | — | $15.64 | 468 |
| 2026-09-02 | — | — | — | $15.35 | 229 |
| 2026-09-01 | — | — | — | $15.55 | 345 |
| 2026-08-31 | — | — | — | $15.41 | 689 |
| 2026-08-28 | — | — | — | $13.95 | 1,145 |
| 2026-08-27 | $13.40 | $13.40 | 40,200 | $13.93 | 253 |
| 2026-08-26 | $13.70 | $13.70 | 47,500 | $13.51 | 22 |
| 2026-08-25 | $13.50 | $13.50 | 56,300 | $13.80 | 441 |
| 2026-08-24 | $13.69 | $13.69 | 52,200 | $13.95 | 286 |
| 2026-08-21 | $12.65 | $12.65 | 180,700 | $12.49 | 1,804 |
| 2026-08-20 | $12.30 | $12.30 | 36,200 | $12.26 | 605 |
| 2026-08-19 | $12.10 | $12.10 | 44,300 | $13.26 | 767 |
| 2026-08-18 | $13.55 | $13.55 | 153,500 | $11.92 | 834 |
| 2026-08-17 | $10.35 | $10.35 | 78,900 | $9.45 | 1,204 |
| 2026-08-14 | $10.93 | $10.93 | 516,000 | $8.10 | 6,562 |
| 2026-08-13 | $7.01 | $7.01 | 121,800 | $5.83 | 2,155 |
| 2026-08-12 | $6.09 | $6.09 | 2,902,700 | $4.65 | 20,775 |
| 2026-08-11 | $4.14 | $4.14 | 16,900 | $4.11 | 181 |
| 2026-08-10 | $3.85 | $3.85 | 24,100 | $3.83 | 1,166 |
| 2026-08-07 | $3.75 | $3.75 | 8,400 | $3.85 | 100 |
| 2026-08-06 | $3.96 | $3.96 | 54,300 | — | — |
| 2026-08-05 | $3.94 | $3.94 | 130,100 | $3.82 | 310 |
| 2026-08-04 | $4.55 | $4.55 | 1,285,400 | $4.29 | 5 |
| 2026-08-03 | $4.53 | $4.53 | 17,700 | $4.45 | 109 |
| 2026-07-31 | $4.54 | $4.54 | 16,600 | $4.49 | 104 |
| 2026-07-30 | $4.56 | $4.56 | 8,000 | $4.75 | 134 |
| 2026-07-29 | $4.80 | $4.80 | 47,700 | $4.83 | 186 |
| 2026-07-28 | $4.82 | $4.82 | 14,500 | $4.84 | 200 |
| 2026-07-27 | $5.03 | $5.02 | 18,500 | $5.06 | 1 |
| 2026-07-24 | $5.02 | $5.02 | 20,600 | $4.79 | 300 |
| 2026-07-23 | $4.76 | $4.76 | 126,500 | $4.52 | 610 |
| 2026-07-22 | $4.56 | $4.56 | 40,200 | $4.99 | 426 |
| 2026-07-21 | $5.16 | $5.16 | 149,500 | $4.35 | 478 |
| 2026-07-20 | $4.16 | $4.16 | 113,600 | $4.04 | 300 |
| 2026-07-17 | $0.36 | $0.36 | 963,400 | — | — |
| 2026-07-16 | $0.35 | $0.34 | 605,900 | — | — |
| 2026-07-15 | $0.42 | $0.42 | 87,500 | — | — |
| 2026-07-14 | $0.42 | $0.42 | 72,800 | — | — |
| 2026-07-13 | $0.43 | $0.42 | 735,800 | — | — |
| 2026-07-10 | $0.42 | $0.42 | 59,400 | — | — |
| 2026-07-09 | $0.40 | $0.40 | 113,700 | — | — |
| 2026-07-08 | $0.42 | $0.42 | 368,500 | — | — |
| 2026-07-07 | $0.39 | $0.39 | 136,100 | — | — |
| 2026-07-06 | $0.40 | $0.40 | 39,000 | — | — |
| 2026-07-02 | $0.38 | $0.38 | 31,900 | — | — |
| 2026-07-01 | $0.37 | $0.37 | 25,600 | — | — |
| 2026-06-30 | $0.35 | $0.34 | 40,600 | — | — |
| 2026-06-29 | $0.37 | $0.36 | 188,600 | — | — |
| 2026-06-26 | $0.37 | $0.37 | 50,300 | — | — |
| 2026-06-25 | $0.37 | $0.37 | 71,600 | — | — |
| 2026-06-24 | $0.39 | $0.39 | 62,200 | — | — |
| 2026-06-23 | $0.39 | $0.39 | 63,600 | — | — |
| 2026-06-22 | $0.38 | $0.38 | 111,600 | — | — |
| 2026-06-18 | $0.41 | $0.41 | 125,200 | — | — |
| 2026-06-17 | $0.41 | $0.41 | 715,200 | — | — |
| 2026-06-16 | $0.40 | $0.40 | 592,100 | — | — |
| 2026-06-15 | $0.40 | $0.40 | 116,200 | — | — |
| 2026-06-12 | $0.37 | $0.37 | 115,800 | — | — |
| 2026-06-11 | $0.39 | $0.39 | 439,800 | — | — |
| 2026-06-10 | $0.40 | $0.40 | 1,581,500 | — | — |
| 2026-06-09 | $0.38 | $0.38 | 91,300 | — | — |
| 2026-06-08 | $0.39 | $0.39 | 138,300 | — | — |
| 2026-06-05 | $0.38 | $0.38 | 39,700 | — | — |
| 2026-06-04 | $0.39 | $0.39 | 56,000 | — | — |
| 2026-06-03 | $0.39 | $0.39 | 218,900 | — | — |
| 2026-06-02 | $0.41 | $0.41 | 487,200 | — | — |
| 2026-06-01 | $0.39 | $0.39 | 278,800 | — | — |
| 2026-05-29 | $0.37 | $0.37 | 119,600 | — | — |
| 2026-05-28 | $0.39 | $0.39 | 85,300 | — | — |
| 2026-05-27 | $0.39 | $0.39 | 129,900 | — | — |
| 2026-05-26 | $0.40 | $0.40 | 105,200 | — | — |
| 2026-05-22 | $0.41 | $0.41 | 112,600 | — | — |
| 2026-05-21 | $0.41 | $0.41 | 138,200 | — | — |
| 2026-05-20 | $0.41 | $0.41 | 95,500 | — | — |
| 2026-05-19 | $0.44 | $0.44 | 186,500 | — | — |
| 2026-05-18 | $0.43 | $0.43 | 160,000 | — | — |
| 2026-05-15 | $0.43 | $0.43 | 121,000 | — | — |
| 2026-05-14 | $0.47 | $0.47 | 74,000 | — | — |
| 2026-05-13 | $0.47 | $0.47 | 68,300 | — | — |
| 2026-05-12 | $0.46 | $0.46 | 27,400 | — | — |
| 2026-05-11 | $0.48 | $0.48 | 217,100 | — | — |
| 2026-05-08 | $0.51 | $0.50 | 53,300 | — | — |
| 2026-05-07 | $0.50 | $0.50 | 278,700 | — | — |
| 2026-05-06 | $0.52 | $0.52 | 316,200 | — | — |
| 2026-05-05 | $0.51 | $0.51 | 356,700 | — | — |
| 2026-05-04 | $0.50 | $0.50 | 332,200 | — | — |
| 2026-05-01 | $0.50 | $0.50 | 270,700 | — | — |
| 2026-04-30 | $0.48 | $0.48 | 562,900 | — | — |
| 2026-04-29 | $0.48 | $0.48 | 553,900 | — | — |
| 2026-04-28 | $0.45 | $0.45 | 258,800 | — | — |
| 2026-04-27 | $0.48 | $0.48 | 250,500 | — | — |
| 2026-04-24 | $0.46 | $0.46 | 448,900 | — | — |
| 2026-04-23 | $0.46 | $0.46 | 1,030,600 | — | — |
| 2026-04-22 | $0.45 | $0.45 | 15,153,700 | — | — |
| 2026-04-21 | $0.51 | $0.51 | 16,910,600 | — | — |
| 2026-04-20 | $0.43 | $0.43 | 86,700 | — | — |
| 2026-04-17 | $0.44 | $0.44 | 91,900 | — | — |
| 2026-04-16 | $0.45 | $0.45 | 166,900 | — | — |
| 2026-04-15 | $0.44 | $0.44 | 183,600 | — | — |
| 2026-04-14 | $0.43 | $0.43 | 263,300 | — | — |
| 2026-04-13 | $0.44 | $0.44 | 851,300 | — | — |
| 2026-04-10 | $0.46 | $0.46 | 61,200 | — | — |
| 2026-04-09 | $0.50 | $0.50 | 108,500 | — | — |
| 2026-04-08 | $0.53 | $0.53 | 140,400 | — | — |
| 2026-04-07 | $0.63 | $0.63 | 360,800 | — | — |
| 2026-04-06 | $0.65 | $0.65 | 132,200 | — | — |
| 2026-04-02 | $0.70 | $0.70 | 145,700 | — | — |
| 2026-04-01 | $0.76 | $0.76 | 222,500 | — | — |
| 2026-03-31 | $0.95 | $0.95 | 239,000 | — | — |
| 2026-03-30 | $0.93 | $0.93 | 360,900 | — | — |
| 2026-03-27 | $0.88 | $0.88 | 417,100 | — | — |
| 2026-03-26 | $0.82 | $0.82 | 273,500 | — | — |
| 2026-03-25 | $0.81 | $0.81 | 243,900 | — | — |
| 2026-03-24 | $0.76 | $0.76 | 441,200 | — | — |
| 2026-03-23 | $0.70 | $0.70 | 280,300 | — | — |
| 2026-03-20 | $0.68 | $0.68 | 260,100 | — | — |
| 2026-03-19 | $0.69 | $0.69 | 377,600 | — | — |
| 2026-03-18 | $0.65 | $0.65 | 546,900 | — | — |
| 2026-03-17 | $0.62 | $0.62 | 495,100 | — | — |
| 2026-03-16 | $0.57 | $0.57 | 380,300 | — | — |
| 2026-03-13 | $0.58 | $0.58 | 1,765,600 | — | — |
| 2026-03-12 | $0.59 | $0.59 | 1,409,900 | — | — |
| 2026-03-11 | $0.55 | $0.55 | 916,400 | — | — |
| 2026-03-10 | $0.54 | $0.54 | 492,300 | — | — |
| 2026-03-09 | $0.60 | $0.60 | 2,168,100 | — | — |
| 2026-03-06 | $0.65 | $0.65 | 1,615,400 | — | — |
| 2026-03-05 | $0.66 | $0.66 | 3,796,700 | — | — |
| 2026-03-04 | $0.63 | $0.63 | 715,500 | — | — |
| 2026-03-03 | $0.69 | $0.69 | 3,544,100 | — | — |
| 2026-03-02 | $0.67 | $0.67 | 35,350,700 | — | — |
| 2026-02-27 | $0.45 | $0.45 | 799,100 | — | — |
| 2026-02-26 | $0.38 | $0.38 | 101,000 | — | — |
| 2026-02-25 | $0.41 | $0.41 | 25,400 | — | — |
| 2026-02-24 | $0.41 | $0.41 | 43,800 | — | — |
| 2026-02-23 | $0.42 | $0.42 | 144,500 | — | — |
| 2026-02-20 | $0.40 | $0.40 | 779,100 | — | — |
| 2026-02-19 | $0.41 | $0.41 | 4,426,100 | — | — |
| 2026-02-18 | $0.37 | $0.37 | 104,400 | — | — |
| 2026-02-17 | $0.34 | $0.34 | 125,600 | — | — |
| 2026-02-13 | $0.31 | $0.31 | 48,900 | — | — |
| 2026-02-12 | $0.32 | $0.31 | 77,900 | — | — |
| 2026-02-11 | $0.30 | $0.30 | 106,400 | — | — |
| 2026-02-10 | $0.29 | $0.29 | 543,700 | — | — |
| 2026-02-09 | $0.35 | $0.35 | 682,600 | — | — |
| 2026-02-06 | $0.30 | $0.30 | 48,300 | — | — |
| 2026-02-05 | $0.31 | $0.31 | 142,100 | — | — |
| 2026-02-04 | $0.35 | $0.34 | 100,500 | — | — |
| 2026-02-03 | $0.32 | $0.32 | 199,100 | — | — |
| 2026-02-02 | $0.31 | $0.31 | 62,100 | — | — |
| 2026-01-30 | $0.34 | $0.33 | 58,200 | — | — |
| 2026-01-29 | $0.34 | $0.34 | 64,400 | — | — |
| 2026-01-28 | $0.33 | $0.33 | 22,800 | — | — |
| 2026-01-27 | $0.35 | $0.34 | 5,600 | — | — |
| 2026-01-26 | $0.34 | $0.34 | 37,700 | — | — |
| 2026-01-23 | $0.34 | $0.33 | 38,900 | — | — |
| 2026-01-22 | $0.33 | $0.33 | 67,700 | — | — |
| 2026-01-21 | $0.35 | $0.35 | 21,700 | — | — |
| 2026-01-20 | $0.37 | $0.37 | 34,700 | — | — |
| 2026-01-16 | $0.37 | $0.37 | 17,400 | — | — |
| 2026-01-15 | $0.36 | $0.36 | 36,700 | — | — |
| 2026-01-14 | $0.39 | $0.39 | 38,700 | — | — |
| 2026-01-13 | $0.40 | $0.40 | 110,200 | — | — |
| 2026-01-12 | $0.41 | $0.41 | 7,300 | — | — |
| 2026-01-09 | $0.41 | $0.41 | 40,000 | — | — |
| 2026-01-08 | $0.41 | $0.41 | 113,900 | — | — |
| 2026-01-07 | $0.40 | $0.40 | 25,400 | — | — |
| 2026-01-06 | $0.42 | $0.42 | 23,600 | — | — |
| 2026-01-05 | $0.42 | $0.42 | 65,100 | — | — |
| 2026-01-02 | $0.44 | $0.44 | 28,700 | — | — |