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
- 2021-10-28 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 | — | — | — | $10.15 | 162,560 |
| 2026-09-03 | — | — | — | $10.03 | 392,228 |
| 2026-09-02 | — | — | — | $10.39 | 310,741 |
| 2026-09-01 | — | — | — | $10.58 | 177,088 |
| 2026-08-31 | — | — | — | $10.81 | 241,670 |
| 2026-08-28 | — | — | — | $11.30 | 221,012 |
| 2026-08-27 | $11.43 | $11.43 | 4,807,800 | $11.53 | 281,401 |
| 2026-08-26 | $11.08 | $11.08 | 5,323,700 | $11.14 | 266,074 |
| 2026-08-25 | $11.24 | $11.24 | 7,484,900 | $11.82 | 330,891 |
| 2026-08-24 | $10.86 | $10.86 | 6,914,400 | $11.14 | 366,474 |
| 2026-08-21 | $11.34 | $11.34 | 5,084,400 | $11.40 | 299,007 |
| 2026-08-20 | $11.39 | $11.39 | 8,557,200 | $11.60 | 563,295 |
| 2026-08-19 | $12.07 | $12.07 | 5,939,000 | $11.80 | 476,540 |
| 2026-08-18 | $11.75 | $11.75 | 5,912,300 | $12.13 | 294,110 |
| 2026-08-17 | $12.63 | $12.63 | 6,830,700 | $13.17 | 275,437 |
| 2026-08-14 | $13.14 | $13.14 | 3,994,800 | $13.10 | 307,910 |
| 2026-08-13 | $13.22 | $13.22 | 6,907,900 | $13.03 | 503,305 |
| 2026-08-12 | $13.20 | $13.20 | 4,049,700 | $13.55 | 192,771 |
| 2026-08-11 | $13.11 | $13.11 | 4,171,300 | $13.44 | 258,672 |
| 2026-08-10 | $12.65 | $12.65 | 5,188,600 | $13.29 | 348,123 |
| 2026-08-07 | $13.20 | $13.20 | 8,480,900 | $13.52 | 562,212 |
| 2026-08-06 | $13.21 | $13.21 | 28,500,200 | $12.88 | 1,010,151 |
| 2026-08-05 | $14.23 | $14.23 | 18,407,700 | $15.24 | 709,673 |
| 2026-08-04 | $15.67 | $15.67 | 9,302,200 | $15.75 | 261,546 |
| 2026-08-03 | $14.56 | $14.56 | 6,978,200 | $13.55 | 583,242 |
| 2026-07-31 | $13.93 | $13.93 | 7,627,700 | $15.13 | 239,725 |
| 2026-07-30 | $13.47 | $13.47 | 5,496,700 | $12.66 | 237,660 |
| 2026-07-29 | $11.89 | $11.89 | 6,707,800 | $13.12 | 368,520 |
| 2026-07-28 | $12.62 | $12.62 | 6,437,300 | $12.88 | 518,800 |
| 2026-07-27 | $13.51 | $13.51 | 8,573,500 | $13.34 | 591,910 |
| 2026-07-24 | $13.44 | $13.44 | 5,597,300 | $14.27 | 324,066 |
| 2026-07-23 | $14.42 | $14.42 | 5,665,700 | $14.73 | 376,914 |
| 2026-07-22 | $14.66 | $14.66 | 8,732,700 | $15.88 | 494,482 |
| 2026-07-21 | $15.28 | $15.28 | 6,724,700 | $15.09 | 365,137 |
| 2026-07-20 | $14.28 | $14.28 | 4,379,000 | $14.43 | 169,150 |
| 2026-07-17 | $14.07 | $14.07 | 8,796,100 | — | — |
| 2026-07-16 | $14.42 | $14.42 | 6,577,800 | — | — |
| 2026-07-15 | $15.37 | $15.37 | 5,853,300 | — | — |
| 2026-07-14 | $15.61 | $15.61 | 6,564,900 | — | — |
| 2026-07-13 | $15.16 | $15.16 | 7,778,400 | — | — |
| 2026-07-10 | $16.16 | $16.16 | 8,271,000 | — | — |
| 2026-07-09 | $16.74 | $16.74 | 10,475,800 | — | — |
| 2026-07-08 | $15.34 | $15.34 | 15,436,200 | — | — |
| 2026-07-07 | $16.20 | $16.20 | 9,320,000 | — | — |
| 2026-07-06 | $17.82 | $17.82 | 6,201,200 | — | — |
| 2026-07-02 | $17.00 | $17.00 | 10,389,600 | — | — |
| 2026-07-01 | $18.36 | $18.36 | 8,362,700 | — | — |
| 2026-06-30 | $19.88 | $19.88 | 9,118,000 | — | — |
| 2026-06-29 | $19.15 | $19.15 | 10,243,000 | — | — |
| 2026-06-26 | $19.27 | $19.27 | 9,059,100 | — | — |
| 2026-06-25 | $19.38 | $19.38 | 7,101,900 | — | — |
| 2026-06-24 | $19.75 | $19.75 | 8,161,900 | — | — |
| 2026-06-23 | $21.21 | $21.21 | 13,325,500 | — | — |
| 2026-06-22 | $25.19 | $25.19 | 9,287,100 | — | — |
| 2026-06-18 | $24.80 | $24.80 | 10,044,700 | — | — |
| 2026-06-17 | $23.42 | $23.42 | 8,617,100 | — | — |
| 2026-06-16 | $23.92 | $23.92 | 10,761,700 | — | — |
| 2026-06-15 | $24.18 | $24.18 | 8,970,400 | — | — |
| 2026-06-12 | $23.71 | $23.71 | 9,304,100 | — | — |
| 2026-06-11 | $24.28 | $24.28 | 14,271,500 | — | — |
| 2026-06-10 | $21.62 | $21.62 | 18,536,700 | — | — |
| 2026-06-09 | $23.46 | $23.46 | 19,705,900 | — | — |
| 2026-06-08 | $24.07 | $24.07 | 10,190,400 | — | — |
| 2026-06-05 | $22.91 | $22.91 | 12,912,800 | — | — |
| 2026-06-04 | $27.15 | $27.15 | 10,885,700 | — | — |
| 2026-06-03 | $24.85 | $24.85 | 12,907,000 | — | — |
| 2026-06-02 | $27.91 | $27.91 | 24,682,100 | — | — |
| 2026-06-01 | $27.15 | $27.15 | 46,233,500 | — | — |
| 2026-05-29 | $18.88 | $18.88 | 11,207,200 | — | — |
| 2026-05-28 | $21.36 | $21.36 | 6,921,900 | — | — |
| 2026-05-27 | $21.22 | $21.22 | 6,342,800 | — | — |
| 2026-05-26 | $21.33 | $21.33 | 7,751,500 | — | — |
| 2026-05-22 | $21.49 | $21.49 | 10,968,900 | — | — |
| 2026-05-21 | $20.19 | $20.19 | 7,025,500 | — | — |
| 2026-05-20 | $18.94 | $18.94 | 7,271,100 | — | — |
| 2026-05-19 | $17.91 | $17.91 | 9,293,200 | — | — |
| 2026-05-18 | $19.54 | $19.54 | 15,048,500 | — | — |
| 2026-05-15 | $20.77 | $20.77 | 15,002,500 | — | — |
| 2026-05-14 | $20.94 | $20.94 | 11,721,800 | — | — |
| 2026-05-13 | $22.10 | $22.10 | 25,413,700 | — | — |
| 2026-05-12 | $21.28 | $21.28 | 20,433,200 | — | — |
| 2026-05-11 | $25.23 | $25.23 | 27,322,400 | — | — |
| 2026-05-08 | $24.16 | $24.16 | 41,472,200 | — | — |
| 2026-05-07 | $18.97 | $18.97 | 46,080,100 | — | — |
| 2026-05-06 | $13.56 | $13.56 | 11,373,300 | — | — |
| 2026-05-05 | $12.69 | $12.69 | 4,309,200 | — | — |
| 2026-05-04 | $12.33 | $12.33 | 4,963,100 | — | — |
| 2026-05-01 | $12.19 | $12.19 | 4,914,100 | — | — |
| 2026-04-30 | $12.18 | $12.18 | 4,925,800 | — | — |
| 2026-04-29 | $11.83 | $11.83 | 4,835,700 | — | — |
| 2026-04-28 | $12.35 | $12.35 | 5,592,700 | — | — |
| 2026-04-27 | $13.36 | $13.36 | 5,204,700 | — | — |
| 2026-04-24 | $13.38 | $13.38 | 2,714,200 | — | — |
| 2026-04-23 | $13.52 | $13.52 | 3,142,900 | — | — |
| 2026-04-22 | $13.50 | $13.50 | 5,489,100 | — | — |
| 2026-04-21 | $12.77 | $12.77 | 5,598,700 | — | — |
| 2026-04-20 | $12.63 | $12.63 | 5,833,900 | — | — |
| 2026-04-17 | $13.54 | $13.54 | 7,627,900 | — | — |
| 2026-04-16 | $14.98 | $14.98 | 3,838,300 | — | — |
| 2026-04-15 | $15.21 | $15.21 | 4,019,400 | — | — |
| 2026-04-14 | $14.80 | $14.80 | 3,850,800 | — | — |
| 2026-04-13 | $13.65 | $13.65 | 3,076,700 | — | — |
| 2026-04-10 | $13.78 | $13.78 | 4,210,800 | — | — |
| 2026-04-09 | $13.56 | $13.56 | 3,080,700 | — | — |
| 2026-04-08 | $13.12 | $13.12 | 5,383,200 | — | — |
| 2026-04-07 | $13.25 | $13.25 | 4,568,400 | — | — |
| 2026-04-06 | $13.20 | $13.20 | 3,220,000 | — | — |
| 2026-04-02 | $13.30 | $13.30 | 3,748,300 | — | — |
| 2026-04-01 | $13.02 | $13.02 | 4,336,000 | — | — |
| 2026-03-31 | $13.76 | $13.76 | 5,856,800 | — | — |
| 2026-03-30 | $13.00 | $13.00 | 3,948,100 | — | — |
| 2026-03-27 | $14.15 | $14.15 | 3,323,600 | — | — |
| 2026-03-26 | $14.96 | $14.96 | 2,935,700 | — | — |
| 2026-03-25 | $16.35 | $16.35 | 2,743,700 | — | — |
| 2026-03-24 | $16.15 | $16.15 | 2,968,600 | — | — |
| 2026-03-23 | $15.36 | $15.36 | 3,328,800 | — | — |
| 2026-03-20 | $15.13 | $15.13 | 3,729,400 | — | — |
| 2026-03-19 | $16.03 | $16.03 | 3,005,100 | — | — |
| 2026-03-18 | $15.99 | $15.99 | 2,560,000 | — | — |
| 2026-03-17 | $16.50 | $16.50 | 2,370,700 | — | — |
| 2026-03-16 | $16.78 | $16.78 | 2,616,200 | — | — |
| 2026-03-13 | $16.38 | $16.38 | 3,394,800 | — | — |
| 2026-03-12 | $16.42 | $16.42 | 3,853,100 | — | — |
| 2026-03-11 | $17.11 | $17.11 | 6,950,000 | — | — |
| 2026-03-10 | $16.88 | $16.88 | 4,685,500 | — | — |
| 2026-03-09 | $15.70 | $15.70 | 4,881,200 | — | — |
| 2026-03-06 | $14.78 | $14.78 | 2,489,900 | — | — |
| 2026-03-05 | $15.76 | $15.76 | 3,512,300 | — | — |
| 2026-03-04 | $15.80 | $15.80 | 4,469,800 | — | — |
| 2026-03-03 | $14.92 | $14.92 | 8,393,900 | — | — |
| 2026-03-02 | $15.12 | $15.12 | 4,999,400 | — | — |
| 2026-02-27 | $15.54 | $15.54 | 3,967,900 | — | — |
| 2026-02-26 | $16.20 | $16.20 | 6,744,800 | — | — |
| 2026-02-25 | $16.33 | $16.33 | 4,128,500 | — | — |
| 2026-02-24 | $16.49 | $16.49 | 3,691,100 | — | — |
| 2026-02-23 | $16.07 | $16.07 | 6,039,100 | — | — |
| 2026-02-20 | $16.55 | $16.55 | 6,014,300 | — | — |
| 2026-02-19 | $16.56 | $16.56 | 5,688,700 | — | — |
| 2026-02-18 | $17.43 | $17.43 | 2,704,800 | — | — |
| 2026-02-17 | $17.78 | $17.78 | 4,542,200 | — | — |
| 2026-02-13 | $18.46 | $18.46 | 4,802,500 | — | — |
| 2026-02-12 | $17.44 | $17.44 | 6,982,600 | — | — |
| 2026-02-11 | $17.52 | $17.52 | 10,396,200 | — | — |
| 2026-02-10 | $18.99 | $18.99 | 8,253,000 | — | — |
| 2026-02-09 | $19.40 | $19.40 | 7,086,000 | — | — |
| 2026-02-06 | $19.44 | $19.44 | 12,000,000 | — | — |
| 2026-02-05 | $18.95 | $18.95 | 19,885,200 | — | — |
| 2026-02-04 | $28.99 | $28.99 | 10,331,600 | — | — |
| 2026-02-03 | $32.23 | $32.23 | 5,705,400 | — | — |
| 2026-02-02 | $30.89 | $30.89 | 5,818,900 | — | — |
| 2026-01-30 | $30.77 | $30.77 | 7,341,100 | — | — |
| 2026-01-29 | $31.57 | $31.57 | 7,098,300 | — | — |
| 2026-01-28 | $30.99 | $30.99 | 6,062,600 | — | — |
| 2026-01-27 | $28.44 | $28.44 | 5,896,700 | — | — |
| 2026-01-26 | $27.12 | $27.12 | 4,526,700 | — | — |
| 2026-01-23 | $26.94 | $26.94 | 3,854,600 | — | — |
| 2026-01-22 | $27.27 | $27.27 | 5,654,800 | — | — |
| 2026-01-21 | $26.34 | $26.34 | 4,196,000 | — | — |
| 2026-01-20 | $25.51 | $25.51 | 6,874,700 | — | — |
| 2026-01-16 | $27.08 | $27.08 | 6,205,300 | — | — |
| 2026-01-15 | $25.50 | $25.50 | 7,091,800 | — | — |
| 2026-01-14 | $22.65 | $22.65 | 4,656,800 | — | — |
| 2026-01-13 | $23.82 | $23.82 | 4,960,200 | — | — |
| 2026-01-12 | $23.28 | $23.28 | 5,243,200 | — | — |
| 2026-01-09 | $23.20 | $23.20 | 4,351,600 | — | — |
| 2026-01-08 | $21.18 | $21.18 | 5,537,900 | — | — |
| 2026-01-07 | $20.56 | $20.56 | 4,666,200 | — | — |
| 2026-01-06 | $21.83 | $21.83 | 3,733,200 | — | — |
| 2026-01-05 | $22.25 | $22.25 | 3,825,900 | — | — |
| 2026-01-02 | $23.01 | $23.01 | 6,109,700 | — | — |