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
- 2024-09-26 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 | — | — | — | $9.46 | 17,634 |
| 2026-09-03 | — | — | — | $9.82 | 15,234 |
| 2026-09-02 | — | — | — | $9.80 | 17,711 |
| 2026-09-01 | — | — | — | $9.39 | 37,489 |
| 2026-08-31 | — | — | — | $9.59 | 34,735 |
| 2026-08-28 | — | — | — | $9.98 | 27,527 |
| 2026-08-27 | $10.08 | $10.08 | 475,300 | $9.92 | 22,292 |
| 2026-08-26 | $9.84 | $9.84 | 503,900 | $10.03 | 28,156 |
| 2026-08-25 | $10.11 | $10.11 | 498,300 | $9.68 | 29,270 |
| 2026-08-24 | $9.38 | $9.38 | 658,900 | $9.59 | 43,103 |
| 2026-08-21 | $9.48 | $9.48 | 453,400 | $9.85 | 23,239 |
| 2026-08-20 | $9.69 | $9.69 | 776,800 | $10.54 | 45,070 |
| 2026-08-19 | $10.75 | $10.75 | 412,300 | $10.71 | 17,601 |
| 2026-08-18 | $10.46 | $10.46 | 478,500 | $10.29 | 26,797 |
| 2026-08-17 | $10.40 | $10.40 | 671,900 | $10.58 | 55,803 |
| 2026-08-14 | $10.60 | $10.60 | 444,400 | $10.40 | 19,456 |
| 2026-08-13 | $10.43 | $10.43 | 536,900 | $10.73 | 26,336 |
| 2026-08-12 | $10.48 | $10.48 | 614,500 | $10.74 | 40,375 |
| 2026-08-11 | $10.67 | $10.67 | 761,000 | $11.36 | 44,823 |
| 2026-08-10 | $11.45 | $11.45 | 594,400 | $11.63 | 26,958 |
| 2026-08-07 | $11.72 | $11.72 | 953,500 | $11.41 | 46,514 |
| 2026-08-06 | $11.27 | $11.27 | 844,700 | $11.01 | 34,897 |
| 2026-08-05 | $10.98 | $10.98 | 1,128,000 | $11.31 | 27,886 |
| 2026-08-04 | $11.20 | $11.20 | 2,370,100 | $11.14 | 127,881 |
| 2026-08-03 | $10.78 | $10.78 | 3,533,700 | $9.49 | 106,028 |
| 2026-07-31 | $9.04 | $9.04 | 9,980,000 | $8.78 | 400,725 |
| 2026-07-30 | $24.85 | $24.85 | 673,400 | $22.77 | 62,589 |
| 2026-07-29 | $22.19 | $22.19 | 1,034,500 | $22.08 | 45,745 |
| 2026-07-28 | $21.92 | $21.92 | 597,600 | $20.98 | 41,349 |
| 2026-07-27 | $20.88 | $20.88 | 497,300 | $22.10 | 22,148 |
| 2026-07-24 | $21.77 | $21.77 | 1,031,100 | $22.23 | 33,257 |
| 2026-07-23 | $21.90 | $21.90 | 416,600 | $21.71 | 14,514 |
| 2026-07-22 | $21.94 | $21.94 | 863,800 | $22.45 | 23,722 |
| 2026-07-21 | $22.65 | $22.65 | 356,700 | $22.22 | 14,535 |
| 2026-07-20 | $22.32 | $22.32 | 325,500 | $23.53 | 18,758 |
| 2026-07-17 | $22.81 | $22.81 | 458,400 | — | — |
| 2026-07-16 | $22.16 | $22.16 | 528,300 | — | — |
| 2026-07-15 | $22.70 | $22.70 | 513,100 | — | — |
| 2026-07-14 | $22.78 | $22.78 | 500,400 | — | — |
| 2026-07-13 | $21.79 | $21.79 | 548,900 | — | — |
| 2026-07-10 | $24.34 | $24.34 | 704,400 | — | — |
| 2026-07-09 | $24.89 | $24.89 | 588,300 | — | — |
| 2026-07-08 | $23.63 | $23.63 | 653,200 | — | — |
| 2026-07-07 | $24.40 | $24.40 | 518,300 | — | — |
| 2026-07-06 | $24.84 | $24.84 | 352,800 | — | — |
| 2026-07-02 | $25.10 | $25.10 | 418,600 | — | — |
| 2026-07-01 | $24.26 | $24.26 | 660,100 | — | — |
| 2026-06-30 | $24.51 | $24.51 | 805,400 | — | — |
| 2026-06-29 | $24.95 | $24.95 | 768,900 | — | — |
| 2026-06-26 | $23.76 | $23.76 | 3,119,800 | — | — |
| 2026-06-25 | $22.62 | $22.62 | 944,000 | — | — |
| 2026-06-24 | $22.83 | $22.83 | 1,051,200 | — | — |
| 2026-06-23 | $22.32 | $22.32 | 498,100 | — | — |
| 2026-06-22 | $21.47 | $21.47 | 458,400 | — | — |
| 2026-06-18 | $20.77 | $20.77 | 619,600 | — | — |
| 2026-06-17 | $19.99 | $19.99 | 495,600 | — | — |
| 2026-06-16 | $20.49 | $20.49 | 666,300 | — | — |
| 2026-06-15 | $19.84 | $19.84 | 746,100 | — | — |
| 2026-06-12 | $18.04 | $18.04 | 436,900 | — | — |
| 2026-06-11 | $16.45 | $16.45 | 629,300 | — | — |
| 2026-06-10 | $15.48 | $15.48 | 358,900 | — | — |
| 2026-06-09 | $15.80 | $15.80 | 177,800 | — | — |
| 2026-06-08 | $15.51 | $15.51 | 304,800 | — | — |
| 2026-06-05 | $15.70 | $15.70 | 375,900 | — | — |
| 2026-06-04 | $17.02 | $17.02 | 271,800 | — | — |
| 2026-06-03 | $16.04 | $16.04 | 256,900 | — | — |
| 2026-06-02 | $16.54 | $16.54 | 382,400 | — | — |
| 2026-06-01 | $17.20 | $17.20 | 319,100 | — | — |
| 2026-05-29 | $17.29 | $17.29 | 234,200 | — | — |
| 2026-05-28 | $17.05 | $17.05 | 230,700 | — | — |
| 2026-05-27 | $16.95 | $16.95 | 1,402,000 | — | — |
| 2026-05-26 | $16.20 | $16.20 | 586,300 | — | — |
| 2026-05-22 | $16.61 | $16.61 | 211,100 | — | — |
| 2026-05-21 | $16.74 | $16.74 | 315,600 | — | — |
| 2026-05-20 | $16.11 | $16.11 | 340,100 | — | — |
| 2026-05-19 | $16.37 | $16.37 | 520,100 | — | — |
| 2026-05-18 | $15.34 | $15.34 | 451,600 | — | — |
| 2026-05-15 | $17.66 | $17.66 | 481,500 | — | — |
| 2026-05-14 | $18.72 | $18.72 | 340,500 | — | — |
| 2026-05-13 | $19.14 | $19.14 | 541,700 | — | — |
| 2026-05-12 | $18.19 | $18.19 | 309,600 | — | — |
| 2026-05-11 | $18.16 | $18.16 | 509,400 | — | — |
| 2026-05-08 | $17.99 | $17.99 | 177,500 | — | — |
| 2026-05-07 | $17.82 | $17.82 | 223,700 | — | — |
| 2026-05-06 | $18.46 | $18.46 | 587,700 | — | — |
| 2026-05-05 | $16.68 | $16.68 | 235,500 | — | — |
| 2026-05-04 | $16.62 | $16.62 | 397,100 | — | — |
| 2026-05-01 | $16.79 | $16.79 | 325,000 | — | — |
| 2026-04-30 | $16.85 | $16.85 | 444,300 | — | — |
| 2026-04-29 | $16.86 | $16.86 | 269,600 | — | — |
| 2026-04-28 | $17.44 | $17.44 | 344,300 | — | — |
| 2026-04-27 | $18.06 | $18.06 | 348,800 | — | — |
| 2026-04-24 | $17.05 | $17.05 | 384,400 | — | — |
| 2026-04-23 | $17.24 | $17.24 | 410,400 | — | — |
| 2026-04-22 | $18.36 | $18.36 | 393,600 | — | — |
| 2026-04-21 | $19.61 | $19.61 | 694,300 | — | — |
| 2026-04-20 | $18.80 | $18.80 | 637,400 | — | — |
| 2026-04-17 | $18.49 | $18.49 | 508,200 | — | — |
| 2026-04-16 | $16.99 | $16.99 | 367,300 | — | — |
| 2026-04-15 | $16.97 | $16.97 | 392,100 | — | — |
| 2026-04-14 | $16.57 | $16.57 | 325,900 | — | — |
| 2026-04-13 | $16.19 | $16.19 | 452,700 | — | — |
| 2026-04-10 | $16.19 | $16.19 | 294,100 | — | — |
| 2026-04-09 | $17.79 | $17.79 | 227,800 | — | — |
| 2026-04-08 | $18.04 | $18.04 | 399,400 | — | — |
| 2026-04-07 | $17.61 | $17.61 | 276,300 | — | — |
| 2026-04-06 | $17.53 | $17.53 | 292,500 | — | — |
| 2026-04-02 | $17.50 | $17.50 | 301,400 | — | — |
| 2026-04-01 | $17.73 | $17.73 | 442,300 | — | — |
| 2026-03-31 | $17.49 | $17.49 | 885,800 | — | — |
| 2026-03-30 | $15.83 | $15.83 | 844,400 | — | — |
| 2026-03-27 | $16.15 | $16.15 | 314,100 | — | — |
| 2026-03-26 | $16.25 | $16.25 | 376,400 | — | — |
| 2026-03-25 | $16.41 | $16.41 | 575,200 | — | — |
| 2026-03-24 | $16.11 | $16.11 | 881,600 | — | — |
| 2026-03-23 | $18.63 | $18.63 | 460,200 | — | — |
| 2026-03-20 | $19.30 | $19.30 | 1,935,300 | — | — |
| 2026-03-19 | $21.04 | $21.04 | 472,900 | — | — |
| 2026-03-18 | $19.36 | $19.36 | 437,600 | — | — |
| 2026-03-17 | $21.22 | $21.22 | 448,900 | — | — |
| 2026-03-16 | $21.55 | $21.55 | 720,600 | — | — |
| 2026-03-13 | $18.72 | $18.72 | 644,500 | — | — |
| 2026-03-12 | $19.89 | $19.89 | 457,700 | — | — |
| 2026-03-11 | $20.07 | $20.07 | 650,000 | — | — |
| 2026-03-10 | $20.97 | $20.97 | 1,232,100 | — | — |
| 2026-03-09 | $19.73 | $19.73 | 403,800 | — | — |
| 2026-03-06 | $20.29 | $20.29 | 484,200 | — | — |
| 2026-03-05 | $20.38 | $20.38 | 394,600 | — | — |
| 2026-03-04 | $21.07 | $21.07 | 341,400 | — | — |
| 2026-03-03 | $20.46 | $20.46 | 338,600 | — | — |
| 2026-03-02 | $21.71 | $21.71 | 397,600 | — | — |
| 2026-02-27 | $22.27 | $22.27 | 450,900 | — | — |
| 2026-02-26 | $22.32 | $22.32 | 278,100 | — | — |
| 2026-02-25 | $22.14 | $22.14 | 476,500 | — | — |
| 2026-02-24 | $21.56 | $21.56 | 313,800 | — | — |
| 2026-02-23 | $21.35 | $21.35 | 422,600 | — | — |
| 2026-02-20 | $20.51 | $20.51 | 576,500 | — | — |
| 2026-02-19 | $20.14 | $20.14 | 620,500 | — | — |
| 2026-02-18 | $19.59 | $19.59 | 1,120,900 | — | — |
| 2026-02-17 | $19.63 | $19.63 | 392,000 | — | — |
| 2026-02-13 | $19.57 | $19.57 | 1,387,100 | — | — |
| 2026-02-12 | $19.94 | $19.94 | 528,800 | — | — |
| 2026-02-11 | $19.99 | $19.99 | 503,300 | — | — |
| 2026-02-10 | $20.19 | $20.19 | 309,100 | — | — |
| 2026-02-09 | $20.51 | $20.51 | 452,100 | — | — |
| 2026-02-06 | $20.73 | $20.73 | 838,000 | — | — |
| 2026-02-05 | $19.98 | $19.98 | 1,013,700 | — | — |
| 2026-02-04 | $20.15 | $20.15 | 444,000 | — | — |
| 2026-02-03 | $19.91 | $19.91 | 382,600 | — | — |
| 2026-02-02 | $20.10 | $20.10 | 724,600 | — | — |
| 2026-01-30 | $18.99 | $18.99 | 580,500 | — | — |
| 2026-01-29 | $19.10 | $19.10 | 362,600 | — | — |
| 2026-01-28 | $19.51 | $19.51 | 376,100 | — | — |
| 2026-01-27 | $19.60 | $19.60 | 1,141,100 | — | — |
| 2026-01-26 | $18.27 | $18.27 | 709,300 | — | — |
| 2026-01-23 | $18.81 | $18.81 | 988,400 | — | — |
| 2026-01-22 | $18.90 | $18.90 | 2,630,700 | — | — |
| 2026-01-21 | $20.12 | $20.12 | 836,600 | — | — |
| 2026-01-20 | $21.32 | $21.32 | 829,900 | — | — |
| 2026-01-16 | $20.16 | $20.16 | 1,057,600 | — | — |
| 2026-01-15 | $21.51 | $21.51 | 889,500 | — | — |
| 2026-01-14 | $22.92 | $22.92 | 1,055,600 | — | — |
| 2026-01-13 | $20.69 | $20.69 | 1,884,200 | — | — |
| 2026-01-12 | $17.85 | $17.85 | 1,901,900 | — | — |
| 2026-01-09 | $14.03 | $14.03 | 420,900 | — | — |
| 2026-01-08 | $13.92 | $13.92 | 499,900 | — | — |
| 2026-01-07 | $14.91 | $14.91 | 1,513,600 | — | — |
| 2026-01-06 | $15.41 | $15.41 | 2,370,700 | — | — |
| 2026-01-05 | $12.62 | $12.62 | 636,100 | — | — |
| 2026-01-02 | $12.83 | $12.83 | 340,700 | — | — |