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
- 2021-04-30 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 | — | — | — | $12.87 | 13,684 |
| 2026-09-03 | — | — | — | $12.33 | 8,481 |
| 2026-09-02 | — | — | — | $12.02 | 8,370 |
| 2026-09-01 | — | — | — | $13.21 | 39,025 |
| 2026-08-31 | — | — | — | $14.62 | 8,365 |
| 2026-08-28 | — | — | — | $14.59 | 20,778 |
| 2026-08-27 | $14.59 | $14.59 | 936,700 | $13.56 | 29,740 |
| 2026-08-26 | $13.41 | $13.41 | 745,400 | $12.35 | 14,441 |
| 2026-08-25 | $12.30 | $12.30 | 952,400 | $11.91 | 26,214 |
| 2026-08-24 | $11.73 | $11.73 | 700,200 | $12.19 | 24,619 |
| 2026-08-21 | $11.68 | $11.68 | 623,100 | $11.53 | 20,079 |
| 2026-08-20 | $11.60 | $11.60 | 959,200 | $12.88 | 47,002 |
| 2026-08-19 | $13.03 | $13.03 | 651,800 | $13.18 | 17,504 |
| 2026-08-18 | $13.05 | $13.05 | 663,200 | $13.23 | 17,622 |
| 2026-08-17 | $13.54 | $13.54 | 1,001,800 | $13.32 | 27,884 |
| 2026-08-14 | $13.73 | $13.73 | 1,363,100 | $14.86 | 33,355 |
| 2026-08-13 | $15.00 | $15.00 | 768,200 | $13.87 | 19,414 |
| 2026-08-12 | $14.84 | $14.84 | 593,200 | $15.39 | 32,737 |
| 2026-08-11 | $15.53 | $15.53 | 851,200 | $17.67 | 35,528 |
| 2026-08-10 | $18.05 | $18.05 | 834,000 | $15.56 | 21,121 |
| 2026-08-07 | $15.46 | $15.46 | 1,219,300 | $15.70 | 43,232 |
| 2026-08-06 | $16.64 | $16.64 | 669,200 | $17.41 | 13,777 |
| 2026-08-05 | $17.74 | $17.74 | 986,700 | $17.13 | 27,113 |
| 2026-08-04 | $17.27 | $17.27 | 4,056,800 | $22.39 | 99,934 |
| 2026-08-03 | $27.30 | $27.30 | 344,400 | $24.13 | 22,536 |
| 2026-07-31 | $23.50 | $23.50 | 387,600 | $22.00 | 7,043 |
| 2026-07-30 | $21.28 | $21.28 | 340,200 | $20.76 | 7,467 |
| 2026-07-29 | $20.74 | $20.74 | 223,800 | $22.31 | 4,277 |
| 2026-07-28 | $22.44 | $22.44 | 161,200 | $21.60 | 7,824 |
| 2026-07-27 | $22.31 | $22.31 | 176,600 | $21.71 | 5,646 |
| 2026-07-24 | $21.81 | $21.81 | 204,000 | $21.69 | 4,586 |
| 2026-07-23 | $21.80 | $21.80 | 156,500 | $22.71 | 3,710 |
| 2026-07-22 | $23.23 | $23.23 | 103,100 | $23.40 | 3,815 |
| 2026-07-21 | $23.62 | $23.62 | 127,400 | $23.96 | 3,129 |
| 2026-07-20 | $22.99 | $22.99 | 224,300 | $23.41 | 6,276 |
| 2026-07-17 | $23.42 | $23.42 | 203,700 | — | — |
| 2026-07-16 | $22.65 | $22.65 | 283,200 | — | — |
| 2026-07-15 | $24.31 | $24.31 | 199,700 | — | — |
| 2026-07-14 | $24.56 | $24.56 | 161,000 | — | — |
| 2026-07-13 | $23.77 | $23.77 | 313,200 | — | — |
| 2026-07-10 | $25.70 | $25.70 | 157,500 | — | — |
| 2026-07-09 | $25.62 | $25.62 | 450,200 | — | — |
| 2026-07-08 | $24.15 | $24.15 | 621,900 | — | — |
| 2026-07-07 | $27.87 | $27.87 | 258,700 | — | — |
| 2026-07-06 | $29.63 | $29.63 | 217,300 | — | — |
| 2026-07-02 | $28.60 | $28.60 | 366,500 | — | — |
| 2026-07-01 | $30.19 | $30.19 | 365,000 | — | — |
| 2026-06-30 | $27.50 | $27.50 | 257,000 | — | — |
| 2026-06-29 | $26.58 | $26.58 | 209,500 | — | — |
| 2026-06-26 | $25.67 | $25.67 | 1,000,800 | — | — |
| 2026-06-25 | $25.58 | $25.58 | 196,600 | — | — |
| 2026-06-24 | $26.19 | $26.19 | 262,500 | — | — |
| 2026-06-23 | $25.69 | $25.69 | 173,300 | — | — |
| 2026-06-22 | $26.38 | $26.38 | 301,800 | — | — |
| 2026-06-18 | $28.43 | $28.43 | 431,300 | — | — |
| 2026-06-17 | $27.18 | $27.18 | 283,900 | — | — |
| 2026-06-16 | $29.25 | $29.25 | 295,400 | — | — |
| 2026-06-15 | $28.83 | $28.83 | 433,400 | — | — |
| 2026-06-12 | $26.51 | $26.51 | 367,500 | — | — |
| 2026-06-11 | $24.10 | $24.10 | 418,800 | — | — |
| 2026-06-10 | $23.73 | $23.73 | 265,900 | — | — |
| 2026-06-09 | $25.04 | $25.04 | 280,600 | — | — |
| 2026-06-08 | $25.45 | $25.45 | 213,200 | — | — |
| 2026-06-05 | $25.62 | $25.62 | 212,500 | — | — |
| 2026-06-04 | $27.61 | $27.61 | 359,700 | — | — |
| 2026-06-03 | $26.41 | $26.41 | 223,100 | — | — |
| 2026-06-02 | $28.34 | $28.34 | 292,200 | — | — |
| 2026-06-01 | $29.01 | $29.01 | 247,700 | — | — |
| 2026-05-29 | $29.17 | $29.17 | 443,400 | — | — |
| 2026-05-28 | $28.29 | $28.29 | 374,200 | — | — |
| 2026-05-27 | $26.91 | $26.91 | 410,300 | — | — |
| 2026-05-26 | $26.47 | $26.47 | 389,200 | — | — |
| 2026-05-22 | $25.61 | $25.61 | 440,900 | — | — |
| 2026-05-21 | $25.03 | $25.03 | 562,600 | — | — |
| 2026-05-20 | $24.34 | $24.34 | 647,400 | — | — |
| 2026-05-19 | $25.26 | $25.26 | 327,700 | — | — |
| 2026-05-18 | $25.05 | $25.05 | 511,900 | — | — |
| 2026-05-15 | $27.00 | $27.00 | 332,400 | — | — |
| 2026-05-14 | $29.10 | $29.10 | 782,500 | — | — |
| 2026-05-13 | $29.00 | $29.00 | 454,400 | — | — |
| 2026-05-12 | $30.38 | $30.38 | 234,700 | — | — |
| 2026-05-11 | $31.05 | $31.05 | 502,600 | — | — |
| 2026-05-08 | $30.07 | $30.07 | 1,136,500 | — | — |
| 2026-05-07 | $30.52 | $30.52 | 2,770,500 | — | — |
| 2026-05-06 | $42.69 | $42.69 | 489,600 | — | — |
| 2026-05-05 | $42.43 | $42.43 | 304,300 | — | — |
| 2026-05-04 | $41.57 | $41.57 | 465,700 | — | — |
| 2026-05-01 | $44.38 | $44.38 | 245,600 | — | — |
| 2026-04-30 | $41.13 | $41.13 | 296,100 | — | — |
| 2026-04-29 | $39.12 | $39.12 | 568,400 | — | — |
| 2026-04-28 | $42.18 | $42.18 | 380,900 | — | — |
| 2026-04-27 | $40.66 | $40.66 | 298,300 | — | — |
| 2026-04-24 | $42.54 | $42.54 | 346,400 | — | — |
| 2026-04-23 | $41.11 | $41.11 | 542,000 | — | — |
| 2026-04-22 | $45.89 | $45.89 | 643,500 | — | — |
| 2026-04-21 | $46.55 | $46.55 | 738,600 | — | — |
| 2026-04-20 | $47.48 | $47.48 | 978,300 | — | — |
| 2026-04-17 | $41.23 | $41.23 | 872,400 | — | — |
| 2026-04-16 | $37.33 | $37.33 | 424,900 | — | — |
| 2026-04-15 | $38.25 | $38.25 | 555,800 | — | — |
| 2026-04-14 | $34.75 | $34.75 | 533,400 | — | — |
| 2026-04-13 | $35.08 | $35.08 | 715,100 | — | — |
| 2026-04-10 | $32.75 | $32.75 | 690,500 | — | — |
| 2026-04-09 | $32.24 | $32.24 | 1,043,500 | — | — |
| 2026-04-08 | $35.01 | $35.01 | 2,710,400 | — | — |
| 2026-04-07 | $44.84 | $44.84 | 562,500 | — | — |
| 2026-04-06 | $40.36 | $40.36 | 290,800 | — | — |
| 2026-04-02 | $37.61 | $37.61 | 296,700 | — | — |
| 2026-04-01 | $34.65 | $34.65 | 202,300 | — | — |
| 2026-03-31 | $35.62 | $35.62 | 334,700 | — | — |
| 2026-03-30 | $33.39 | $33.39 | 325,500 | — | — |
| 2026-03-27 | $30.66 | $30.66 | 315,000 | — | — |
| 2026-03-26 | $33.12 | $33.12 | 555,400 | — | — |
| 2026-03-25 | $31.42 | $31.42 | 315,600 | — | — |
| 2026-03-24 | $28.59 | $28.59 | 290,600 | — | — |
| 2026-03-23 | $28.99 | $28.99 | 378,300 | — | — |
| 2026-03-20 | $27.31 | $27.31 | 370,500 | — | — |
| 2026-03-19 | $28.99 | $28.99 | 393,400 | — | — |
| 2026-03-18 | $28.47 | $28.47 | 263,500 | — | — |
| 2026-03-17 | $31.22 | $31.22 | 601,100 | — | — |
| 2026-03-16 | $28.70 | $28.70 | 899,900 | — | — |
| 2026-03-13 | $34.45 | $34.45 | 665,600 | — | — |
| 2026-03-12 | $36.66 | $36.66 | 375,300 | — | — |
| 2026-03-11 | $39.93 | $39.93 | 331,200 | — | — |
| 2026-03-10 | $38.22 | $38.22 | 479,400 | — | — |
| 2026-03-09 | $35.69 | $35.69 | 409,100 | — | — |
| 2026-03-06 | $31.81 | $31.81 | 433,700 | — | — |
| 2026-03-05 | $33.40 | $33.40 | 590,400 | — | — |
| 2026-03-04 | $31.42 | $31.42 | 214,500 | — | — |
| 2026-03-03 | $32.91 | $32.91 | 237,200 | — | — |
| 2026-03-02 | $35.00 | $35.00 | 314,500 | — | — |
| 2026-02-27 | $32.90 | $32.90 | 396,900 | — | — |
| 2026-02-26 | $33.24 | $33.24 | 309,700 | — | — |
| 2026-02-25 | $30.93 | $30.93 | 429,200 | — | — |
| 2026-02-24 | $28.41 | $28.41 | 402,200 | — | — |
| 2026-02-23 | $27.07 | $27.07 | 407,700 | — | — |
| 2026-02-20 | $28.77 | $28.77 | 579,900 | — | — |
| 2026-02-19 | $31.66 | $31.66 | 466,200 | — | — |
| 2026-02-18 | $31.90 | $31.90 | 259,000 | — | — |
| 2026-02-17 | $31.24 | $31.24 | 351,400 | — | — |
| 2026-02-13 | $31.36 | $31.36 | 325,100 | — | — |
| 2026-02-12 | $29.18 | $29.18 | 321,000 | — | — |
| 2026-02-11 | $29.11 | $29.11 | 316,900 | — | — |
| 2026-02-10 | $28.58 | $28.58 | 302,200 | — | — |
| 2026-02-09 | $27.91 | $27.91 | 317,400 | — | — |
| 2026-02-06 | $26.68 | $26.68 | 295,400 | — | — |
| 2026-02-05 | $25.27 | $25.27 | 325,600 | — | — |
| 2026-02-04 | $27.53 | $27.53 | 397,500 | — | — |
| 2026-02-03 | $27.84 | $27.84 | 523,000 | — | — |
| 2026-02-02 | $26.87 | $26.87 | 527,800 | — | — |
| 2026-01-30 | $30.31 | $30.31 | 470,500 | — | — |
| 2026-01-29 | $31.53 | $31.53 | 278,700 | — | — |
| 2026-01-28 | $31.88 | $31.88 | 809,000 | — | — |
| 2026-01-27 | $30.64 | $30.64 | 587,400 | — | — |
| 2026-01-26 | $28.42 | $28.42 | 628,300 | — | — |
| 2026-01-23 | $31.34 | $31.34 | 289,000 | — | — |
| 2026-01-22 | $32.12 | $32.12 | 253,800 | — | — |
| 2026-01-21 | $32.66 | $32.66 | 316,000 | — | — |
| 2026-01-20 | $31.87 | $31.87 | 459,300 | — | — |
| 2026-01-16 | $33.92 | $33.92 | 502,000 | — | — |
| 2026-01-15 | $36.68 | $36.68 | 370,900 | — | — |
| 2026-01-14 | $37.73 | $37.73 | 489,900 | — | — |
| 2026-01-13 | $38.84 | $38.84 | 457,900 | — | — |
| 2026-01-12 | $38.32 | $38.32 | 381,400 | — | — |
| 2026-01-09 | $39.87 | $39.87 | 936,700 | — | — |
| 2026-01-08 | $37.44 | $37.44 | 654,200 | — | — |
| 2026-01-07 | $33.78 | $33.78 | 459,700 | — | — |
| 2026-01-06 | $35.02 | $35.02 | 535,900 | — | — |
| 2026-01-05 | $36.30 | $36.30 | 523,500 | — | — |
| 2026-01-02 | $34.74 | $34.74 | 332,800 | — | — |