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
- 2021-12-14 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 | — | — | — | $14.21 | 101 |
| 2026-08-27 | $15.03 | $15.03 | 12,500 | $14.44 | 20 |
| 2026-08-26 | $14.10 | $14.10 | 8,300 | — | — |
| 2026-08-25 | $14.40 | $14.40 | 12,000 | — | — |
| 2026-08-24 | $15.40 | $15.40 | 9,800 | $14.09 | 50 |
| 2026-08-21 | $13.21 | $13.21 | 1,600 | $13.50 | 66 |
| 2026-08-20 | $14.20 | $14.20 | 13,900 | $14.94 | 6 |
| 2026-08-19 | $14.49 | $14.49 | 0 | — | — |
| 2026-08-18 | $14.49 | $14.49 | 0 | $13.50 | 135 |
| 2026-08-17 | $14.49 | $14.49 | 1,000 | — | — |
| 2026-08-14 | $14.17 | $14.17 | 800 | — | — |
| 2026-08-13 | $14.00 | $14.00 | 3,800 | $14.18 | 2 |
| 2026-08-12 | $13.30 | $13.30 | 6,900 | $14.32 | 162 |
| 2026-08-11 | $15.23 | $15.23 | 1,500 | — | — |
| 2026-08-10 | $14.80 | $14.80 | 2,800 | — | — |
| 2026-08-07 | $15.90 | $15.90 | 2,000 | — | — |
| 2026-08-06 | $16.29 | $16.29 | 2,800 | $15.51 | 33 |
| 2026-08-05 | $17.22 | $17.22 | 8,600 | $16.73 | 261 |
| 2026-08-04 | $16.50 | $16.50 | 2,800 | $16.16 | 17 |
| 2026-08-03 | $17.31 | $17.31 | 18,600 | — | — |
| 2026-07-31 | $19.30 | $19.30 | 500 | — | — |
| 2026-07-30 | $19.56 | $19.56 | 4,500 | $18.87 | 28 |
| 2026-07-29 | $20.35 | $20.35 | 5,600 | — | — |
| 2026-07-28 | $19.90 | $19.90 | 7,200 | $20.07 | 77 |
| 2026-07-27 | $19.00 | $19.00 | 16,200 | $18.45 | 10 |
| 2026-07-24 | $14.99 | $14.99 | 9,900 | — | — |
| 2026-07-23 | $14.00 | $14.00 | 5,600 | — | — |
| 2026-07-22 | $14.00 | $14.00 | 3,200 | — | — |
| 2026-07-21 | $15.30 | $15.30 | 6,000 | — | — |
| 2026-07-20 | $13.62 | $13.62 | 3,000 | — | — |
| 2026-07-17 | $11.30 | $11.30 | 2,200 | — | — |
| 2026-07-16 | $13.09 | $13.09 | 2,800 | — | — |
| 2026-07-15 | $11.95 | $11.95 | 1,100 | — | — |
| 2026-07-14 | $11.18 | $11.18 | 1,600 | — | — |
| 2026-07-13 | $10.35 | $10.35 | 700 | — | — |
| 2026-07-10 | $11.26 | $11.26 | 600 | — | — |
| 2026-07-09 | $12.43 | $12.43 | 0 | — | — |
| 2026-07-08 | $12.43 | $12.43 | 800 | — | — |
| 2026-07-07 | $12.49 | $12.49 | 4,200 | — | — |
| 2026-07-06 | $13.96 | $13.96 | 900 | — | — |
| 2026-07-02 | $13.88 | $13.88 | 2,400 | — | — |
| 2026-07-01 | $14.00 | $14.00 | 0 | — | — |
| 2026-06-30 | $14.00 | $14.00 | 4,800 | — | — |
| 2026-06-29 | $14.80 | $14.80 | 9,600 | — | — |
| 2026-06-26 | $15.21 | $15.21 | 4,700 | — | — |
| 2026-06-25 | $14.59 | $14.59 | 8,200 | — | — |
| 2026-06-24 | $14.50 | $14.50 | 2,200 | — | — |
| 2026-06-23 | $14.30 | $14.30 | 4,700 | — | — |
| 2026-06-22 | $14.28 | $14.28 | 12,200 | — | — |
| 2026-06-18 | $15.80 | $15.80 | 7,700 | — | — |
| 2026-06-17 | $16.49 | $16.49 | 5,700 | — | — |
| 2026-06-16 | $15.20 | $15.20 | 0 | — | — |
| 2026-06-15 | $15.20 | $15.20 | 0 | — | — |
| 2026-06-12 | $15.20 | $15.20 | 3,300 | — | — |
| 2026-06-11 | $15.02 | $15.02 | 4,500 | — | — |
| 2026-06-10 | $15.50 | $15.50 | 2,100 | — | — |
| 2026-06-09 | $15.84 | $15.84 | 1,900 | — | — |
| 2026-06-08 | $15.46 | $15.46 | 3,000 | — | — |
| 2026-06-05 | $16.06 | $16.06 | 5,100 | — | — |
| 2026-06-04 | $16.31 | $16.31 | 8,700 | — | — |
| 2026-06-03 | $16.69 | $16.69 | 3,200 | — | — |
| 2026-06-02 | $16.79 | $16.79 | 2,900 | — | — |
| 2026-06-01 | $16.73 | $16.73 | 9,800 | — | — |
| 2026-05-29 | $18.06 | $18.06 | 3,800 | — | — |
| 2026-05-28 | $18.77 | $18.77 | 14,600 | — | — |
| 2026-05-27 | $18.08 | $18.08 | 3,200 | — | — |
| 2026-05-26 | $18.00 | $18.00 | 8,900 | — | — |
| 2026-05-22 | $17.36 | $17.36 | 7,500 | — | — |
| 2026-05-21 | $17.51 | $17.51 | 14,400 | — | — |
| 2026-05-20 | $18.00 | $18.00 | 33,100 | — | — |
| 2026-05-19 | $15.82 | $15.82 | 11,600 | — | — |
| 2026-05-18 | $14.62 | $14.62 | 6,500 | — | — |
| 2026-05-15 | $14.60 | $14.60 | 10,200 | — | — |
| 2026-05-14 | $14.46 | $14.46 | 14,300 | — | — |
| 2026-05-13 | $14.38 | $14.38 | 21,900 | — | — |
| 2026-05-12 | $14.35 | $14.35 | 22,100 | — | — |
| 2026-05-11 | $14.40 | $14.40 | 13,500 | — | — |
| 2026-05-08 | $13.76 | $13.76 | 22,100 | — | — |
| 2026-05-07 | $13.44 | $13.44 | 26,100 | — | — |
| 2026-05-06 | $13.17 | $13.17 | 268,700 | — | — |
| 2026-05-05 | $16.31 | $16.31 | 22,300 | — | — |
| 2026-05-04 | $17.09 | $17.09 | 54,600 | — | — |
| 2026-05-01 | $15.28 | $15.28 | 121,400 | — | — |
| 2026-04-30 | $14.53 | $14.53 | 138,900 | — | — |
| 2026-04-29 | $14.49 | $14.49 | 789,000 | — | — |
| 2026-04-28 | $12.00 | $12.00 | 36,700 | — | — |
| 2026-04-27 | $12.86 | $12.86 | 387,400 | — | — |
| 2026-04-24 | $10.62 | $10.62 | 233,800 | — | — |
| 2026-04-23 | $11.46 | $11.46 | 4,734,000 | — | — |
| 2026-04-22 | $6.04 | $6.04 | 1,100 | — | — |
| 2026-04-21 | $5.72 | $5.72 | 3,100 | — | — |
| 2026-04-20 | $5.90 | $5.90 | 17,700 | — | — |
| 2026-04-17 | $5.26 | $5.26 | 4,000 | — | — |
| 2026-04-16 | $5.94 | $5.94 | 9,900 | — | — |
| 2026-04-15 | $6.42 | $6.42 | 12,900 | — | — |
| 2026-04-14 | $6.88 | $6.88 | 4,100 | — | — |
| 2026-04-13 | $6.81 | $6.81 | 5,200 | — | — |
| 2026-04-10 | $6.72 | $6.72 | 1,600 | — | — |
| 2026-04-09 | $7.13 | $7.13 | 1,400 | — | — |
| 2026-04-08 | $7.00 | $7.00 | 4,400 | — | — |
| 2026-04-07 | $7.09 | $7.09 | 11,800 | — | — |
| 2026-04-06 | $8.02 | $8.02 | 9,600 | — | — |
| 2026-04-02 | $9.40 | $9.40 | 1,500 | — | — |
| 2026-04-01 | $9.65 | $9.65 | 9,400 | — | — |
| 2026-03-31 | $9.91 | $9.91 | 7,000 | — | — |
| 2026-03-30 | $10.90 | $10.90 | 12,800 | — | — |
| 2026-03-27 | $11.37 | $11.37 | 4,800 | — | — |
| 2026-03-26 | $11.44 | $11.44 | 38,900 | — | — |
| 2026-03-25 | $11.47 | $11.47 | 15,500 | — | — |
| 2026-03-24 | $9.13 | $9.13 | 40,000 | — | — |
| 2026-03-23 | $7.10 | $7.10 | 23,500 | — | — |
| 2026-03-20 | $7.32 | $7.32 | 10,385 | — | — |
| 2026-03-19 | $7.98 | $7.98 | 23,655 | — | — |
| 2026-03-18 | $9.40 | $9.40 | 6,555 | — | — |
| 2026-03-17 | $10.16 | $10.16 | 5,025 | — | — |
| 2026-03-16 | $10.28 | $10.28 | 5,970 | — | — |
| 2026-03-13 | $9.82 | $9.82 | 5,920 | — | — |
| 2026-03-12 | $10.02 | $10.02 | 3,130 | — | — |
| 2026-03-11 | $10.04 | $10.04 | 12,445 | — | — |
| 2026-03-10 | $10.22 | $10.22 | 75,525 | — | — |
| 2026-03-09 | $9.80 | $9.80 | 17,130 | — | — |
| 2026-03-06 | $14.60 | $14.60 | 2,245 | — | — |
| 2026-03-05 | $14.70 | $14.70 | 1,440 | — | — |
| 2026-03-04 | $15.74 | $15.74 | 2,185 | — | — |
| 2026-03-03 | $16.18 | $16.18 | 3,105 | — | — |
| 2026-03-02 | $17.44 | $17.44 | 1,845 | — | — |
| 2026-02-27 | $19.50 | $19.50 | 1,405 | — | — |
| 2026-02-26 | $18.16 | $18.16 | 1,940 | — | — |
| 2026-02-25 | $18.20 | $18.20 | 335 | — | — |
| 2026-02-24 | $17.46 | $17.46 | 950 | — | — |
| 2026-02-23 | $17.04 | $17.04 | 1,130 | — | — |
| 2026-02-20 | $18.04 | $18.04 | 820 | — | — |
| 2026-02-19 | $17.80 | $17.80 | 440 | — | — |
| 2026-02-18 | $17.90 | $17.90 | 835 | — | — |
| 2026-02-17 | $17.78 | $17.78 | 2,915 | — | — |
| 2026-02-13 | $16.80 | $16.80 | 6,445 | — | — |
| 2026-02-12 | $14.46 | $14.46 | 9,945 | — | — |
| 2026-02-11 | $17.40 | $17.40 | 18,410 | — | — |
| 2026-02-10 | $24.20 | $24.20 | 1,960 | — | — |
| 2026-02-09 | $24.00 | $24.00 | 1,370 | — | — |
| 2026-02-06 | $22.20 | $22.20 | 7,535 | — | — |
| 2026-02-05 | $22.60 | $22.60 | 6,805 | — | — |
| 2026-02-04 | $24.20 | $24.20 | 1,200 | — | — |
| 2026-02-03 | $23.80 | $23.80 | 2,360 | — | — |
| 2026-02-02 | $24.00 | $24.00 | 6,135 | — | — |
| 2026-01-30 | $25.00 | $25.00 | 5,530 | — | — |
| 2026-01-29 | $26.20 | $26.20 | 9,590 | — | — |
| 2026-01-28 | $26.00 | $26.00 | 17,040 | — | — |
| 2026-01-27 | $28.00 | $28.00 | 10,890 | — | — |
| 2026-01-26 | $28.00 | $28.00 | 5,385 | — | — |
| 2026-01-23 | $31.00 | $31.00 | 5,650 | — | — |
| 2026-01-22 | $31.80 | $31.80 | 8,995 | — | — |
| 2026-01-21 | $32.80 | $32.80 | 4,515 | — | — |
| 2026-01-20 | $33.80 | $33.80 | 6,445 | — | — |
| 2026-01-16 | $37.00 | $37.00 | 4,495 | — | — |
| 2026-01-15 | $36.60 | $36.60 | 6,965 | — | — |
| 2026-01-14 | $38.20 | $38.20 | 7,460 | — | — |
| 2026-01-13 | $42.00 | $42.00 | 430,905 | — | — |
| 2026-01-12 | $48.80 | $48.80 | 7,670 | — | — |
| 2026-01-09 | $46.20 | $46.20 | 1,885 | — | — |
| 2026-01-08 | $45.20 | $45.20 | 4,810 | — | — |
| 2026-01-07 | $48.20 | $48.20 | 280,715 | — | — |
| 2026-01-06 | $45.60 | $45.60 | 3,285 | — | — |
| 2026-01-05 | $45.80 | $45.80 | 3,595 | — | — |
| 2026-01-02 | $49.20 | $49.20 | 2,935 | — | — |