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
- 2019-05-02 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 | — | — | — | $11.21 | 41,090 |
| 2026-09-03 | — | — | — | $11.64 | 41,821 |
| 2026-09-02 | — | — | — | $12.39 | 33,561 |
| 2026-09-01 | — | — | — | $13.09 | 21,622 |
| 2026-08-31 | — | — | — | $13.81 | 10,426 |
| 2026-08-28 | — | — | — | $14.29 | 10,958 |
| 2026-08-27 | $14.00 | $14.00 | 649,200 | $14.26 | 19,309 |
| 2026-08-26 | $14.25 | $14.25 | 520,200 | $14.14 | 18,703 |
| 2026-08-25 | $14.19 | $14.19 | 763,500 | $13.78 | 28,617 |
| 2026-08-24 | $14.15 | $14.15 | 1,377,000 | $14.76 | 60,158 |
| 2026-08-21 | $14.77 | $14.77 | 1,624,600 | $14.67 | 22,918 |
| 2026-08-20 | $14.48 | $14.48 | 2,704,400 | $13.89 | 27,920 |
| 2026-08-19 | $14.08 | $14.08 | 2,200,300 | $12.61 | 38,689 |
| 2026-08-18 | $12.74 | $12.74 | 3,528,700 | $11.13 | 56,653 |
| 2026-08-17 | $11.63 | $11.63 | 2,881,300 | $12.76 | 54,159 |
| 2026-08-14 | $13.47 | $13.47 | 3,171,000 | $12.29 | 114,147 |
| 2026-08-13 | $12.21 | $12.21 | 2,619,397 | $0.41 | 417,395 |
| 2026-08-12 | $12.42 | $12.42 | 3,689,210 | $0.43 | 927,709 |
| 2026-08-11 | $12.54 | $12.54 | 4,796,983 | $0.44 | 889,032 |
| 2026-08-10 | $0.52 | $0.52 | 36,480,000 | $0.55 | 431,385 |
| 2026-08-07 | $0.54 | $0.54 | 61,614,100 | $0.53 | 542,914 |
| 2026-08-06 | $15.84 | $15.84 | 2,406,307 | $0.60 | 965,225 |
| 2026-08-05 | $0.61 | $0.61 | 28,800,700 | $0.63 | 380,474 |
| 2026-08-04 | $0.63 | $0.63 | 29,421,100 | $0.63 | 191,334 |
| 2026-08-03 | $0.61 | $0.61 | 30,499,100 | $0.58 | 234,941 |
| 2026-07-31 | $16.98 | $16.98 | 876,703 | $0.57 | 193,911 |
| 2026-07-30 | $0.56 | $0.56 | 12,905,300 | $0.54 | 62,393 |
| 2026-07-29 | $0.53 | $0.53 | 15,795,400 | $0.54 | 136,712 |
| 2026-07-28 | $0.54 | $0.54 | 23,383,900 | $0.55 | 211,160 |
| 2026-07-27 | $0.55 | $0.55 | 17,339,000 | $0.57 | 172,616 |
| 2026-07-24 | $0.56 | $0.56 | 16,560,800 | $0.57 | 46,611 |
| 2026-07-23 | $0.56 | $0.56 | 43,067,800 | $0.59 | 210,456 |
| 2026-07-22 | $17.91 | $17.91 | 736,880 | $0.61 | 180,309 |
| 2026-07-21 | $18.30 | $18.30 | 936,803 | $0.60 | 162,240 |
| 2026-07-20 | $17.85 | $17.85 | 889,893 | $0.60 | 233,349 |
| 2026-07-17 | $0.59 | $0.59 | 21,959,800 | — | — |
| 2026-07-16 | $0.60 | $0.60 | 29,196,400 | — | — |
| 2026-07-15 | $0.63 | $0.63 | 22,948,000 | — | — |
| 2026-07-14 | $0.62 | $0.62 | 25,868,700 | — | — |
| 2026-07-13 | $0.62 | $0.62 | 43,985,800 | — | — |
| 2026-07-10 | $0.66 | $0.66 | 36,392,500 | — | — |
| 2026-07-09 | $0.68 | $0.68 | 31,453,500 | — | — |
| 2026-07-08 | $0.68 | $0.68 | 36,279,500 | — | — |
| 2026-07-07 | $0.71 | $0.71 | 23,366,600 | — | — |
| 2026-07-06 | $0.73 | $0.73 | 29,615,900 | — | — |
| 2026-07-02 | $0.71 | $0.71 | 20,346,900 | — | — |
| 2026-07-01 | $0.75 | $0.75 | 29,694,800 | — | — |
| 2026-06-30 | $0.75 | $0.75 | 58,476,100 | — | — |
| 2026-06-29 | $0.71 | $0.71 | 33,089,300 | — | — |
| 2026-06-26 | $0.66 | $0.66 | 77,520,100 | — | — |
| 2026-06-25 | $0.68 | $0.68 | 22,346,800 | — | — |
| 2026-06-24 | $0.68 | $0.68 | 32,457,600 | — | — |
| 2026-06-23 | $0.68 | $0.68 | 21,721,000 | — | — |
| 2026-06-22 | $0.70 | $0.70 | 22,020,200 | — | — |
| 2026-06-18 | $0.71 | $0.71 | 20,212,800 | — | — |
| 2026-06-17 | $0.70 | $0.70 | 25,635,700 | — | — |
| 2026-06-16 | $0.68 | $0.68 | 24,198,300 | — | — |
| 2026-06-15 | $0.70 | $0.70 | 29,494,300 | — | — |
| 2026-06-12 | $0.68 | $0.68 | 26,927,200 | — | — |
| 2026-06-11 | $0.70 | $0.70 | 25,680,200 | — | — |
| 2026-06-10 | $0.68 | $0.68 | 42,029,000 | — | — |
| 2026-06-09 | $0.69 | $0.69 | 55,463,400 | — | — |
| 2026-06-08 | $0.76 | $0.76 | 62,141,000 | — | — |
| 2026-06-05 | $0.71 | $0.71 | 47,328,900 | — | — |
| 2026-06-04 | $0.79 | $0.79 | 34,224,400 | — | — |
| 2026-06-03 | $0.74 | $0.74 | 34,374,400 | — | — |
| 2026-06-02 | $0.77 | $0.77 | 29,756,700 | — | — |
| 2026-06-01 | $0.78 | $0.78 | 28,953,000 | — | — |
| 2026-05-29 | $0.79 | $0.79 | 34,711,900 | — | — |
| 2026-05-28 | $0.82 | $0.82 | 46,708,800 | — | — |
| 2026-05-27 | $0.79 | $0.79 | 28,855,700 | — | — |
| 2026-05-26 | $0.77 | $0.77 | 37,030,600 | — | — |
| 2026-05-22 | $0.77 | $0.77 | 30,014,600 | — | — |
| 2026-05-21 | $0.79 | $0.79 | 25,964,400 | — | — |
| 2026-05-20 | $0.79 | $0.79 | 22,957,500 | — | — |
| 2026-05-19 | $0.76 | $0.76 | 25,654,900 | — | — |
| 2026-05-18 | $0.76 | $0.76 | 30,852,900 | — | — |
| 2026-05-15 | $0.80 | $0.80 | 38,840,800 | — | — |
| 2026-05-14 | $0.80 | $0.80 | 36,587,500 | — | — |
| 2026-05-13 | $0.78 | $0.78 | 34,030,700 | — | — |
| 2026-05-12 | $0.80 | $0.80 | 43,585,600 | — | — |
| 2026-05-11 | $0.81 | $0.81 | 51,819,600 | — | — |
| 2026-05-08 | $0.83 | $0.83 | 77,804,500 | — | — |
| 2026-05-07 | $0.89 | $0.89 | 89,479,300 | — | — |
| 2026-05-06 | $1.04 | $1.04 | 106,782,600 | — | — |
| 2026-05-05 | $0.92 | $0.92 | 41,076,600 | — | — |
| 2026-05-04 | $0.94 | $0.94 | 59,119,700 | — | — |
| 2026-05-01 | $0.95 | $0.95 | 113,736,000 | — | — |
| 2026-04-30 | $0.98 | $0.98 | 169,040,200 | — | — |
| 2026-04-29 | $0.82 | $0.82 | 36,856,000 | — | — |
| 2026-04-28 | $0.86 | $0.86 | 46,478,900 | — | — |
| 2026-04-27 | $0.91 | $0.91 | 78,224,800 | — | — |
| 2026-04-24 | $0.87 | $0.87 | 117,986,000 | — | — |
| 2026-04-23 | $0.95 | $0.95 | 99,830,200 | — | — |
| 2026-04-22 | $1.10 | $1.10 | 134,265,800 | — | — |
| 2026-04-21 | $1.05 | $1.05 | 397,441,100 | — | — |
| 2026-04-20 | $1.16 | $1.16 | 220,171,100 | — | — |
| 2026-04-17 | $0.82 | $0.82 | 197,859,100 | — | — |
| 2026-04-16 | $0.78 | $0.78 | 48,491,100 | — | — |
| 2026-04-15 | $0.75 | $0.75 | 37,798,100 | — | — |
| 2026-04-14 | $0.72 | $0.72 | 55,196,900 | — | — |
| 2026-04-13 | $0.66 | $0.66 | 56,660,400 | — | — |
| 2026-04-10 | $0.60 | $0.60 | 15,562,600 | — | — |
| 2026-04-09 | $0.60 | $0.60 | 17,857,700 | — | — |
| 2026-04-08 | $0.60 | $0.60 | 21,939,700 | — | — |
| 2026-04-07 | $0.58 | $0.58 | 18,918,900 | — | — |
| 2026-04-06 | $0.59 | $0.59 | 30,768,700 | — | — |
| 2026-04-02 | $0.59 | $0.59 | 47,540,200 | — | — |
| 2026-04-01 | $0.62 | $0.62 | 58,566,300 | — | — |
| 2026-03-31 | $0.70 | $0.70 | 62,144,900 | — | — |
| 2026-03-30 | $0.61 | $0.61 | 26,059,900 | — | — |
| 2026-03-27 | $0.64 | $0.64 | 18,862,100 | — | — |
| 2026-03-26 | $0.65 | $0.65 | 15,340,600 | — | — |
| 2026-03-25 | $0.70 | $0.70 | 26,573,900 | — | — |
| 2026-03-24 | $0.69 | $0.69 | 17,262,700 | — | — |
| 2026-03-23 | $0.72 | $0.72 | 35,880,900 | — | — |
| 2026-03-20 | $0.70 | $0.70 | 18,658,500 | — | — |
| 2026-03-19 | $0.71 | $0.71 | 18,318,500 | — | — |
| 2026-03-18 | $0.70 | $0.70 | 32,320,900 | — | — |
| 2026-03-17 | $0.75 | $0.75 | 27,682,400 | — | — |
| 2026-03-16 | $0.81 | $0.81 | 26,491,900 | — | — |
| 2026-03-13 | $0.76 | $0.76 | 27,062,800 | — | — |
| 2026-03-12 | $0.73 | $0.73 | 25,897,400 | — | — |
| 2026-03-11 | $0.79 | $0.79 | 25,699,300 | — | — |
| 2026-03-10 | $0.76 | $0.76 | 19,780,500 | — | — |
| 2026-03-09 | $0.76 | $0.76 | 28,926,500 | — | — |
| 2026-03-06 | $0.79 | $0.79 | 19,020,500 | — | — |
| 2026-03-05 | $0.78 | $0.78 | 31,980,600 | — | — |
| 2026-03-04 | $0.79 | $0.79 | 22,968,400 | — | — |
| 2026-03-03 | $0.79 | $0.79 | 31,546,100 | — | — |
| 2026-03-02 | $0.83 | $0.83 | 45,098,900 | — | — |
| 2026-02-27 | $0.95 | $0.95 | 148,107,200 | — | — |
| 2026-02-26 | $0.82 | $0.82 | 35,309,600 | — | — |
| 2026-02-25 | $0.80 | $0.80 | 39,708,900 | — | — |
| 2026-02-24 | $0.72 | $0.72 | 22,043,400 | — | — |
| 2026-02-23 | $0.69 | $0.69 | 19,645,500 | — | — |
| 2026-02-20 | $0.73 | $0.73 | 23,569,600 | — | — |
| 2026-02-19 | $0.79 | $0.79 | 49,897,600 | — | — |
| 2026-02-18 | $0.71 | $0.71 | 21,349,900 | — | — |
| 2026-02-17 | $0.70 | $0.70 | 15,814,100 | — | — |
| 2026-02-13 | $0.71 | $0.71 | 14,377,300 | — | — |
| 2026-02-12 | $0.69 | $0.69 | 19,950,800 | — | — |
| 2026-02-11 | $0.71 | $0.71 | 28,114,200 | — | — |
| 2026-02-10 | $0.75 | $0.75 | 37,692,000 | — | — |
| 2026-02-09 | $0.77 | $0.77 | 24,066,800 | — | — |
| 2026-02-06 | $0.73 | $0.73 | 31,004,000 | — | — |
| 2026-02-05 | $0.67 | $0.67 | 26,572,000 | — | — |
| 2026-02-04 | $0.71 | $0.71 | 31,136,400 | — | — |
| 2026-02-03 | $0.76 | $0.76 | 23,306,200 | — | — |
| 2026-02-02 | $0.73 | $0.73 | 25,456,100 | — | — |
| 2026-01-30 | $0.76 | $0.76 | 44,856,900 | — | — |
| 2026-01-29 | $0.78 | $0.78 | 39,456,400 | — | — |
| 2026-01-28 | $0.83 | $0.83 | 51,553,100 | — | — |
| 2026-01-27 | $0.85 | $0.85 | 31,775,300 | — | — |
| 2026-01-26 | $0.88 | $0.88 | 36,061,400 | — | — |
| 2026-01-23 | $0.92 | $0.92 | 35,520,400 | — | — |
| 2026-01-22 | $0.93 | $0.93 | 48,253,300 | — | — |
| 2026-01-21 | $0.94 | $0.94 | 31,633,700 | — | — |
| 2026-01-20 | $0.93 | $0.93 | 38,315,800 | — | — |
| 2026-01-16 | $0.99 | $0.99 | 50,788,000 | — | — |
| 2026-01-15 | $1.04 | $1.04 | 86,188,800 | — | — |
| 2026-01-14 | $0.96 | $0.96 | 46,106,600 | — | — |
| 2026-01-13 | $0.95 | $0.95 | 35,359,800 | — | — |
| 2026-01-12 | $0.98 | $0.98 | 43,664,000 | — | — |
| 2026-01-09 | $0.98 | $0.98 | 63,007,800 | — | — |
| 2026-01-08 | $1.03 | $1.03 | 63,542,400 | — | — |
| 2026-01-07 | $1.04 | $1.04 | 109,323,300 | — | — |
| 2026-01-06 | $0.93 | $0.93 | 54,938,500 | — | — |
| 2026-01-05 | $0.89 | $0.89 | 72,141,300 | — | — |
| 2026-01-02 | $0.88 | $0.88 | 43,051,100 | — | — |