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
- 2021-04-28 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 | — | — | — | $10.72 | 1,049 |
| 2026-09-03 | — | — | — | $10.77 | 576 |
| 2026-09-02 | — | — | — | $11.06 | 2,196 |
| 2026-09-01 | — | — | — | $11.14 | 2,560 |
| 2026-08-31 | — | — | — | $12.62 | 3,304 |
| 2026-08-28 | — | — | — | $12.70 | 2,741 |
| 2026-08-27 | $12.47 | $12.47 | 131,600 | $12.79 | 949 |
| 2026-08-26 | $13.26 | $13.26 | 74,500 | $13.48 | 672 |
| 2026-08-25 | $13.42 | $13.42 | 78,100 | $13.05 | 750 |
| 2026-08-24 | $13.52 | $13.52 | 74,100 | $13.91 | 718 |
| 2026-08-21 | $14.42 | $14.42 | 79,200 | $14.40 | 1,961 |
| 2026-08-20 | $15.24 | $15.24 | 190,500 | $16.27 | 3,594 |
| 2026-08-19 | $16.01 | $16.01 | 72,800 | $15.94 | 2,601 |
| 2026-08-18 | $15.85 | $15.85 | 81,600 | $16.14 | 2,448 |
| 2026-08-17 | $16.05 | $16.05 | 149,800 | $15.44 | 2,607 |
| 2026-08-14 | $15.90 | $15.90 | 102,000 | $16.04 | 2,554 |
| 2026-08-13 | $16.15 | $16.15 | 123,500 | $14.98 | 3,393 |
| 2026-08-12 | $14.67 | $14.67 | 137,100 | $14.92 | 1,510 |
| 2026-08-11 | $15.25 | $15.25 | 103,900 | $14.45 | 1,389 |
| 2026-08-10 | $14.12 | $14.12 | 82,700 | $13.93 | 2,858 |
| 2026-08-07 | $14.07 | $14.07 | 83,100 | $14.04 | 2,369 |
| 2026-08-06 | $13.80 | $13.80 | 83,400 | $13.32 | 1,286 |
| 2026-08-05 | $13.16 | $13.16 | 113,600 | $13.49 | 578 |
| 2026-08-04 | $13.54 | $13.54 | 150,900 | $12.24 | 2,514 |
| 2026-08-03 | $12.15 | $12.15 | 110,000 | $11.67 | 2,326 |
| 2026-07-31 | $11.71 | $11.71 | 107,100 | $11.91 | 2,300 |
| 2026-07-30 | $11.95 | $11.95 | 109,100 | $11.97 | 1,868 |
| 2026-07-29 | $11.62 | $11.62 | 120,100 | $11.98 | 2,032 |
| 2026-07-28 | $12.30 | $12.30 | 183,300 | $12.13 | 5,863 |
| 2026-07-27 | $12.13 | $12.13 | 295,700 | $12.14 | 3,807 |
| 2026-07-24 | $11.16 | $11.16 | 127,900 | $10.71 | 2,563 |
| 2026-07-23 | $10.68 | $10.68 | 115,600 | $10.66 | 2,532 |
| 2026-07-22 | $11.13 | $11.13 | 129,700 | $11.42 | 3,527 |
| 2026-07-21 | $11.11 | $11.11 | 202,100 | $10.67 | 4,335 |
| 2026-07-20 | $10.87 | $10.87 | 205,600 | $11.57 | 3,105 |
| 2026-07-17 | $11.62 | $11.62 | 286,500 | — | — |
| 2026-07-16 | $12.08 | $12.08 | 201,200 | — | — |
| 2026-07-15 | $13.03 | $13.03 | 170,000 | — | — |
| 2026-07-14 | $13.72 | $13.72 | 282,100 | — | — |
| 2026-07-13 | $12.60 | $12.60 | 231,500 | — | — |
| 2026-07-10 | $14.11 | $14.11 | 144,700 | — | — |
| 2026-07-09 | $14.24 | $14.24 | 228,200 | — | — |
| 2026-07-08 | $15.17 | $15.17 | 122,200 | — | — |
| 2026-07-07 | $15.37 | $15.37 | 229,200 | — | — |
| 2026-07-06 | $16.05 | $16.05 | 209,200 | — | — |
| 2026-07-02 | $17.19 | $17.19 | 287,800 | — | — |
| 2026-07-01 | $18.08 | $18.08 | 285,300 | — | — |
| 2026-06-30 | $17.11 | $17.11 | 422,700 | — | — |
| 2026-06-29 | $15.61 | $15.61 | 558,500 | — | — |
| 2026-06-26 | $18.23 | $18.23 | 1,105,000 | — | — |
| 2026-06-25 | $18.09 | $18.09 | 345,200 | — | — |
| 2026-06-24 | $18.81 | $18.81 | 247,400 | — | — |
| 2026-06-23 | $19.98 | $19.98 | 144,900 | — | — |
| 2026-06-22 | $19.53 | $19.53 | 195,700 | — | — |
| 2026-06-18 | $20.03 | $20.03 | 193,600 | — | — |
| 2026-06-17 | $20.35 | $20.35 | 400,100 | — | — |
| 2026-06-16 | $21.97 | $21.97 | 428,100 | — | — |
| 2026-06-15 | $19.18 | $19.18 | 383,600 | — | — |
| 2026-06-12 | $21.37 | $21.37 | 507,200 | — | — |
| 2026-06-11 | $21.22 | $21.22 | 476,100 | — | — |
| 2026-06-10 | $20.09 | $20.09 | 413,000 | — | — |
| 2026-06-09 | $19.18 | $19.18 | 2,563,100 | — | — |
| 2026-06-08 | $18.27 | $18.27 | 748,100 | — | — |
| 2026-06-05 | $22.17 | $22.17 | 9,366,700 | — | — |
| 2026-06-04 | $16.34 | $16.34 | 521,200 | — | — |
| 2026-06-03 | $13.75 | $13.75 | 206,100 | — | — |
| 2026-06-02 | $14.81 | $14.81 | 362,900 | — | — |
| 2026-06-01 | $13.95 | $13.95 | 292,900 | — | — |
| 2026-05-29 | $14.84 | $14.84 | 226,600 | — | — |
| 2026-05-28 | $15.78 | $15.78 | 254,500 | — | — |
| 2026-05-27 | $15.54 | $15.54 | 372,500 | — | — |
| 2026-05-26 | $19.54 | $19.54 | 339,800 | — | — |
| 2026-05-22 | $18.50 | $18.50 | 161,000 | — | — |
| 2026-05-21 | $19.21 | $19.21 | 175,300 | — | — |
| 2026-05-20 | $19.52 | $19.52 | 315,100 | — | — |
| 2026-05-19 | $19.90 | $19.90 | 228,500 | — | — |
| 2026-05-18 | $20.96 | $20.96 | 435,900 | — | — |
| 2026-05-15 | $22.34 | $22.34 | 181,000 | — | — |
| 2026-05-14 | $23.16 | $23.16 | 159,800 | — | — |
| 2026-05-13 | $24.87 | $24.87 | 238,000 | — | — |
| 2026-05-12 | $23.80 | $23.80 | 374,800 | — | — |
| 2026-05-11 | $23.56 | $23.56 | 709,600 | — | — |
| 2026-05-08 | $22.26 | $22.26 | 261,700 | — | — |
| 2026-05-07 | $22.11 | $22.11 | 231,100 | — | — |
| 2026-05-06 | $23.62 | $23.62 | 472,200 | — | — |
| 2026-05-05 | $22.62 | $22.62 | 402,500 | — | — |
| 2026-05-04 | $23.47 | $23.47 | 446,200 | — | — |
| 2026-05-01 | $26.85 | $26.85 | 298,900 | — | — |
| 2026-04-30 | $28.13 | $28.13 | 361,000 | — | — |
| 2026-04-29 | $27.68 | $27.68 | 351,800 | — | — |
| 2026-04-28 | $27.82 | $27.82 | 304,100 | — | — |
| 2026-04-27 | $28.27 | $28.27 | 387,200 | — | — |
| 2026-04-24 | $30.02 | $30.02 | 397,500 | — | — |
| 2026-04-23 | $31.30 | $31.30 | 572,400 | — | — |
| 2026-04-22 | $33.67 | $33.67 | 1,677,500 | — | — |
| 2026-04-21 | $32.69 | $32.69 | 815,900 | — | — |
| 2026-04-20 | $34.87 | $34.87 | 386,300 | — | — |
| 2026-04-17 | $38.01 | $38.01 | 942,600 | — | — |
| 2026-04-16 | $39.20 | $39.20 | 3,167,100 | — | — |
| 2026-04-15 | $56.95 | $56.95 | 1,507,100 | — | — |
| 2026-04-14 | $52.70 | $52.70 | 505,600 | — | — |
| 2026-04-13 | $50.95 | $50.95 | 909,800 | — | — |
| 2026-04-10 | $42.06 | $42.06 | 203,600 | — | — |
| 2026-04-09 | $42.58 | $42.58 | 358,500 | — | — |
| 2026-04-08 | $40.66 | $40.66 | 417,300 | — | — |
| 2026-04-07 | $42.89 | $42.89 | 446,500 | — | — |
| 2026-04-06 | $44.02 | $44.02 | 509,400 | — | — |
| 2026-04-02 | $41.66 | $41.66 | 533,000 | — | — |
| 2026-04-01 | $37.66 | $37.66 | 218,900 | — | — |
| 2026-03-31 | $37.90 | $37.90 | 694,500 | — | — |
| 2026-03-30 | $34.20 | $34.20 | 225,300 | — | — |
| 2026-03-27 | $36.11 | $36.11 | 255,300 | — | — |
| 2026-03-26 | $38.22 | $38.22 | 304,200 | — | — |
| 2026-03-25 | $41.48 | $41.48 | 460,600 | — | — |
| 2026-03-24 | $37.01 | $37.01 | 344,000 | — | — |
| 2026-03-23 | $39.48 | $39.48 | 305,100 | — | — |
| 2026-03-20 | $40.55 | $40.55 | 656,600 | — | — |
| 2026-03-19 | $41.18 | $41.18 | 401,300 | — | — |
| 2026-03-18 | $43.47 | $43.47 | 937,800 | — | — |
| 2026-03-17 | $40.53 | $40.53 | 765,500 | — | — |
| 2026-03-16 | $37.41 | $37.41 | 503,000 | — | — |
| 2026-03-13 | $38.30 | $38.30 | 470,600 | — | — |
| 2026-03-12 | $37.37 | $37.37 | 787,700 | — | — |
| 2026-03-11 | $35.93 | $35.93 | 1,643,400 | — | — |
| 2026-03-10 | $36.74 | $36.74 | 1,431,600 | — | — |
| 2026-03-09 | $41.95 | $41.95 | 1,492,300 | — | — |
| 2026-03-06 | $56.27 | $56.27 | 3,050,300 | — | — |
| 2026-03-05 | $48.51 | $48.51 | 1,302,200 | — | — |
| 2026-03-04 | $46.72 | $46.72 | 1,936,500 | — | — |
| 2026-03-03 | $42.67 | $42.67 | 2,182,100 | — | — |
| 2026-03-02 | $36.69 | $36.69 | 2,241,100 | — | — |
| 2026-02-27 | $35.68 | $35.68 | 3,205,300 | — | — |
| 2026-02-26 | $26.21 | $26.21 | 817,100 | — | — |
| 2026-02-25 | $29.55 | $29.55 | 3,607,200 | — | — |
| 2026-02-24 | $28.20 | $28.20 | 4,743,900 | — | — |
| 2026-02-23 | $20.11 | $20.11 | 1,214,900 | — | — |
| 2026-02-20 | $19.00 | $19.00 | 326,200 | — | — |
| 2026-02-19 | $19.13 | $19.13 | 528,200 | — | — |
| 2026-02-18 | $18.72 | $18.72 | 580,900 | — | — |
| 2026-02-17 | $18.82 | $18.82 | 640,700 | — | — |
| 2026-02-13 | $20.92 | $20.92 | 979,800 | — | — |
| 2026-02-12 | $21.42 | $21.42 | 2,748,400 | — | — |
| 2026-02-11 | $17.61 | $17.61 | 1,210,200 | — | — |
| 2026-02-10 | $21.51 | $21.51 | 1,035,700 | — | — |
| 2026-02-09 | $23.39 | $23.39 | 1,839,600 | — | — |
| 2026-02-06 | $22.45 | $22.45 | 1,641,800 | — | — |
| 2026-02-05 | $23.89 | $23.89 | 11,566,200 | — | — |
| 2026-02-04 | $22.27 | $22.27 | 1,052,900 | — | — |
| 2026-02-03 | $23.32 | $23.32 | 1,354,900 | — | — |
| 2026-02-02 | $23.32 | $23.32 | 4,058,600 | — | — |
| 2026-01-30 | $24.75 | $24.75 | 9,334,700 | — | — |
| 2026-01-29 | $52.63 | $52.63 | 9,187,600 | — | — |
| 2026-01-28 | $63.00 | $63.00 | 14,282,100 | — | — |
| 2026-01-27 | $52.00 | $52.00 | 7,859,500 | — | — |
| 2026-01-26 | $62.08 | $62.08 | 33,526,100 | — | — |
| 2026-01-23 | $16.48 | $16.48 | 43,664,000 | — | — |
| 2026-01-22 | $8.66 | $8.66 | 2,039,800 | — | — |
| 2026-01-21 | $8.70 | $8.70 | 48,526,200 | — | — |
| 2026-01-20 | $6.15 | $6.15 | 1,285,900 | — | — |
| 2026-01-16 | $6.35 | $6.35 | 4,451,800 | — | — |
| 2026-01-15 | $5.71 | $5.71 | 2,686,500 | — | — |
| 2026-01-14 | $5.80 | $5.80 | 46,841,300 | — | — |
| 2026-01-13 | $3.61 | $3.61 | 602,000 | — | — |
| 2026-01-12 | $3.30 | $3.30 | 478,000 | — | — |
| 2026-01-09 | $3.58 | $3.58 | 900,700 | — | — |
| 2026-01-08 | $3.82 | $3.82 | 794,800 | — | — |
| 2026-01-07 | $3.76 | $3.76 | 1,503,000 | — | — |
| 2026-01-06 | $4.67 | $4.67 | 16,150,000 | — | — |
| 2026-01-05 | $3.62 | $3.62 | 3,807,400 | — | — |
| 2026-01-02 | $3.77 | $3.77 | 97,585,000 | — | — |