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
- 2018-06-13 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 | — | — | — | $16.39 | 391 |
| 2026-09-01 | — | — | — | $12.79 | 354 |
| 2026-08-28 | — | — | — | $13.30 | 2 |
| 2026-08-27 | $13.05 | $13.05 | 7,000 | $12.33 | 260 |
| 2026-08-26 | $12.50 | $12.50 | 1,100 | — | — |
| 2026-08-25 | $12.07 | $12.07 | 0 | — | — |
| 2026-08-24 | $12.07 | $12.07 | 500 | — | — |
| 2026-08-21 | $12.01 | $12.01 | 2,000 | $12.50 | 14 |
| 2026-08-20 | $13.70 | $13.70 | 5,000 | — | — |
| 2026-08-19 | $12.99 | $12.99 | 9,100 | $14.22 | 23 |
| 2026-08-18 | $12.20 | $12.20 | 9,800 | $9.31 | 3 |
| 2026-08-17 | $10.04 | $10.04 | 184,900 | $8.10 | 72 |
| 2026-08-14 | $7.65 | $7.65 | 1,400 | — | — |
| 2026-08-13 | $9.20 | $9.20 | 0 | — | — |
| 2026-08-12 | $9.20 | $9.20 | 2,400 | — | — |
| 2026-08-11 | $9.26 | $9.26 | 1,000 | — | — |
| 2026-08-10 | $10.92 | $10.92 | 1,200 | — | — |
| 2026-08-07 | $11.27 | $11.27 | 10,200 | — | — |
| 2026-08-06 | $10.00 | $10.00 | 16,200 | $8.66 | 1 |
| 2026-08-05 | $11.35 | $11.35 | 570 | $1.18 | 3 |
| 2026-08-04 | $12.00 | $12.00 | 650 | $1.20 | 45 |
| 2026-08-03 | $11.70 | $11.70 | 1,580 | — | — |
| 2026-07-31 | $12.80 | $12.80 | 260 | — | — |
| 2026-07-30 | $11.65 | $11.65 | 440 | — | — |
| 2026-07-29 | $10.80 | $10.80 | 150 | — | — |
| 2026-07-28 | $11.90 | $11.90 | 0 | — | — |
| 2026-07-27 | $11.90 | $11.90 | 500 | $1.11 | 1 |
| 2026-07-24 | $12.49 | $12.49 | 80 | — | — |
| 2026-07-23 | $12.70 | $12.70 | 260 | $1.30 | 100 |
| 2026-07-22 | $12.10 | $12.10 | 550 | $1.17 | 8 |
| 2026-07-21 | $11.10 | $11.10 | 960 | $1.11 | 2 |
| 2026-07-20 | $11.00 | $11.00 | 2,890 | — | — |
| 2026-07-17 | $12.50 | $12.50 | 730 | — | — |
| 2026-07-16 | $13.00 | $13.00 | 780 | — | — |
| 2026-07-15 | $13.75 | $13.75 | 200 | — | — |
| 2026-07-14 | $13.90 | $13.90 | 350 | — | — |
| 2026-07-13 | $14.00 | $14.00 | 300 | — | — |
| 2026-07-10 | $13.60 | $13.60 | 110 | — | — |
| 2026-07-09 | $14.00 | $14.00 | 430 | — | — |
| 2026-07-08 | $13.70 | $13.70 | 260 | — | — |
| 2026-07-07 | $14.00 | $14.00 | 890 | — | — |
| 2026-07-06 | $14.30 | $14.30 | 1,340 | — | — |
| 2026-07-02 | $14.90 | $14.90 | 0 | — | — |
| 2026-07-01 | $14.90 | $14.90 | 1,150 | — | — |
| 2026-06-30 | $15.30 | $15.30 | 270 | — | — |
| 2026-06-29 | $15.60 | $15.60 | 160 | — | — |
| 2026-06-26 | $15.60 | $15.60 | 200 | — | — |
| 2026-06-25 | $15.50 | $15.50 | 60 | — | — |
| 2026-06-24 | $16.40 | $16.40 | 910 | — | — |
| 2026-06-23 | $15.41 | $15.41 | 1,320 | — | — |
| 2026-06-22 | $15.60 | $15.60 | 1,040 | — | — |
| 2026-06-18 | $15.80 | $15.80 | 77,840 | — | — |
| 2026-06-17 | $14.10 | $14.10 | 510 | — | — |
| 2026-06-16 | $13.40 | $13.40 | 610 | — | — |
| 2026-06-15 | $13.85 | $13.85 | 1,450 | — | — |
| 2026-06-12 | $14.60 | $14.60 | 860 | — | — |
| 2026-06-11 | $14.90 | $14.90 | 280 | — | — |
| 2026-06-10 | $15.10 | $15.10 | 160 | — | — |
| 2026-06-09 | $15.10 | $15.10 | 60 | — | — |
| 2026-06-08 | $15.10 | $15.10 | 400 | — | — |
| 2026-06-05 | $15.30 | $15.30 | 2,320 | — | — |
| 2026-06-04 | $16.40 | $16.40 | 1,690 | — | — |
| 2026-06-03 | $17.00 | $17.00 | 440 | — | — |
| 2026-06-02 | $17.80 | $17.80 | 4,860 | — | — |
| 2026-06-01 | $14.40 | $14.40 | 1,170 | — | — |
| 2026-05-29 | $14.40 | $14.40 | 200 | — | — |
| 2026-05-28 | $14.10 | $14.10 | 380 | — | — |
| 2026-05-27 | $14.10 | $14.10 | 150 | — | — |
| 2026-05-26 | $14.10 | $14.10 | 520 | — | — |
| 2026-05-22 | $14.96 | $14.96 | 80 | — | — |
| 2026-05-21 | $15.75 | $15.75 | 460 | — | — |
| 2026-05-20 | $15.50 | $15.50 | 510 | — | — |
| 2026-05-19 | $15.50 | $15.50 | 1,680 | — | — |
| 2026-05-18 | $16.70 | $16.70 | 550 | — | — |
| 2026-05-15 | $15.80 | $15.80 | 40 | — | — |
| 2026-05-14 | $16.40 | $16.40 | 470 | — | — |
| 2026-05-13 | $16.40 | $16.40 | 2,090 | — | — |
| 2026-05-12 | $15.80 | $15.80 | 3,230 | — | — |
| 2026-05-11 | $15.70 | $15.70 | 4,150 | — | — |
| 2026-05-08 | $20.20 | $20.20 | 1,040 | — | — |
| 2026-05-07 | $22.50 | $22.50 | 2,030 | — | — |
| 2026-05-06 | $23.60 | $23.60 | 550 | — | — |
| 2026-05-05 | $24.40 | $24.40 | 230 | — | — |
| 2026-05-04 | $24.25 | $24.25 | 1,220 | — | — |
| 2026-05-01 | $25.30 | $25.30 | 250 | — | — |
| 2026-04-30 | $25.50 | $25.50 | 2,290 | — | — |
| 2026-04-29 | $22.60 | $22.60 | 270 | — | — |
| 2026-04-28 | $23.10 | $23.10 | 530 | — | — |
| 2026-04-27 | $24.35 | $24.35 | 140 | — | — |
| 2026-04-24 | $25.10 | $25.10 | 1,450 | — | — |
| 2026-04-23 | $24.00 | $24.00 | 6,190 | — | — |
| 2026-04-22 | $26.60 | $26.60 | 1,320 | — | — |
| 2026-04-21 | $26.60 | $26.60 | 3,090 | — | — |
| 2026-04-20 | $27.60 | $27.60 | 1,040 | — | — |
| 2026-04-17 | $28.70 | $28.70 | 970 | — | — |
| 2026-04-16 | $28.70 | $28.70 | 2,340 | — | — |
| 2026-04-15 | $28.50 | $28.50 | 1,380 | — | — |
| 2026-04-14 | $27.90 | $27.90 | 1,870 | — | — |
| 2026-04-13 | $28.70 | $28.70 | 1,600 | — | — |
| 2026-04-10 | $28.70 | $28.70 | 2,970 | — | — |
| 2026-04-09 | $26.40 | $26.40 | 3,290 | — | — |
| 2026-04-08 | $28.40 | $28.40 | 6,380 | — | — |
| 2026-04-07 | $26.70 | $26.70 | 1,450 | — | — |
| 2026-04-06 | $24.62 | $24.62 | 11,610 | — | — |
| 2026-04-02 | $30.30 | $30.30 | 7,420 | — | — |
| 2026-04-01 | $29.60 | $29.60 | 3,540 | — | — |
| 2026-03-31 | $27.50 | $27.50 | 1,610 | — | — |
| 2026-03-30 | $27.83 | $27.83 | 4,440 | — | — |
| 2026-03-27 | $27.20 | $27.20 | 9,670 | — | — |
| 2026-03-26 | $24.80 | $24.80 | 4,550 | — | — |
| 2026-03-25 | $23.35 | $23.35 | 1,070 | — | — |
| 2026-03-24 | $22.30 | $22.30 | 2,290 | — | — |
| 2026-03-23 | $22.75 | $22.75 | 2,490 | — | — |
| 2026-03-20 | $22.80 | $22.80 | 1,070 | — | — |
| 2026-03-19 | $22.20 | $22.20 | 1,710 | — | — |
| 2026-03-18 | $20.75 | $20.75 | 980 | — | — |
| 2026-03-17 | $21.20 | $21.20 | 3,450 | — | — |
| 2026-03-16 | $22.40 | $22.40 | 4,670 | — | — |
| 2026-03-13 | $20.05 | $20.05 | 300 | — | — |
| 2026-03-12 | $20.30 | $20.30 | 3,270 | — | — |
| 2026-03-11 | $20.90 | $20.90 | 5,920 | — | — |
| 2026-03-10 | $18.80 | $18.80 | 2,890 | — | — |
| 2026-03-09 | $17.90 | $17.90 | 1,080 | — | — |
| 2026-03-06 | $17.40 | $17.40 | 1,190 | — | — |
| 2026-03-05 | $17.40 | $17.40 | 2,740 | — | — |
| 2026-03-04 | $17.00 | $17.00 | 3,200 | — | — |
| 2026-03-03 | $16.80 | $16.80 | 1,340 | — | — |
| 2026-03-02 | $16.80 | $16.80 | 1,340 | — | — |
| 2026-02-27 | $17.40 | $17.40 | 0 | — | — |
| 2026-02-26 | $17.40 | $17.40 | 850 | — | — |
| 2026-02-25 | $16.60 | $16.60 | 970 | — | — |
| 2026-02-24 | $16.20 | $16.20 | 1,680 | — | — |
| 2026-02-23 | $16.20 | $16.20 | 810 | — | — |
| 2026-02-20 | $16.90 | $16.90 | 200 | — | — |
| 2026-02-19 | $16.50 | $16.50 | 840 | — | — |
| 2026-02-18 | $16.62 | $16.62 | 1,040 | — | — |
| 2026-02-17 | $17.20 | $17.20 | 2,690 | — | — |
| 2026-02-13 | $17.00 | $17.00 | 1,080 | — | — |
| 2026-02-12 | $17.00 | $17.00 | 980 | — | — |
| 2026-02-11 | $18.10 | $18.10 | 1,550 | — | — |
| 2026-02-10 | $17.80 | $17.80 | 1,100 | — | — |
| 2026-02-09 | $17.85 | $17.85 | 390 | — | — |
| 2026-02-06 | $17.50 | $17.50 | 560 | — | — |
| 2026-02-05 | $17.60 | $17.60 | 3,000 | — | — |
| 2026-02-04 | $18.50 | $18.50 | 1,230 | — | — |
| 2026-02-03 | $18.30 | $18.30 | 850 | — | — |
| 2026-02-02 | $18.15 | $18.15 | 880 | — | — |
| 2026-01-30 | $18.80 | $18.80 | 860 | — | — |
| 2026-01-29 | $18.95 | $18.95 | 1,540 | — | — |
| 2026-01-28 | $18.80 | $18.80 | 3,430 | — | — |
| 2026-01-27 | $19.30 | $19.30 | 1,360 | — | — |
| 2026-01-26 | $18.95 | $18.95 | 1,800 | — | — |
| 2026-01-23 | $18.45 | $18.45 | 650 | — | — |
| 2026-01-22 | $18.70 | $18.70 | 950 | — | — |
| 2026-01-21 | $18.00 | $18.00 | 3,150 | — | — |
| 2026-01-20 | $18.80 | $18.80 | 8,340 | — | — |
| 2026-01-16 | $17.97 | $17.97 | 780 | — | — |
| 2026-01-15 | $17.30 | $17.30 | 910 | — | — |
| 2026-01-14 | $17.60 | $17.60 | 1,130 | — | — |
| 2026-01-13 | $17.10 | $17.10 | 3,860 | — | — |
| 2026-01-12 | $17.00 | $17.00 | 3,410 | — | — |
| 2026-01-09 | $17.00 | $17.00 | 2,280 | — | — |
| 2026-01-08 | $17.50 | $17.50 | 2,640 | — | — |
| 2026-01-07 | $17.10 | $17.10 | 360 | — | — |
| 2026-01-06 | $17.00 | $17.00 | 1,590 | — | — |
| 2026-01-05 | $17.90 | $17.90 | 880 | — | — |
| 2026-01-02 | $17.80 | $17.80 | 1,070 | — | — |