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
- 2021-03-23 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 | — | — | — | $14.37 | 8,219 |
| 2026-09-03 | — | — | — | $13.96 | 2,909 |
| 2026-09-02 | — | — | — | $12.89 | 8,252 |
| 2026-09-01 | — | — | — | $10.19 | 11,073 |
| 2026-08-31 | — | — | — | $14.96 | 31,862 |
| 2026-08-28 | — | — | — | $11.26 | 605 |
| 2026-08-27 | $11.16 | $11.16 | 82,900 | $10.69 | 1,748 |
| 2026-08-26 | $9.59 | $9.59 | 53,300 | $9.20 | 890 |
| 2026-08-25 | $9.29 | $9.29 | 53,600 | $8.74 | 263 |
| 2026-08-24 | $8.59 | $8.59 | 110,000 | $8.95 | 362 |
| 2026-08-21 | $8.77 | $8.77 | 55,400 | $9.46 | 1,037 |
| 2026-08-20 | $9.22 | $9.22 | 91,600 | $9.29 | 1,484 |
| 2026-08-19 | $9.52 | $9.52 | 60,400 | $9.91 | 1,104 |
| 2026-08-18 | $10.14 | $10.14 | 75,100 | $9.83 | 474 |
| 2026-08-17 | $10.16 | $10.16 | 83,400 | $10.77 | 938 |
| 2026-08-14 | $11.72 | $11.72 | 168,400 | $11.61 | 296 |
| 2026-08-13 | $11.15 | $11.15 | 161,600 | $10.90 | 372 |
| 2026-08-12 | $10.85 | $10.85 | 55,400 | $11.04 | 933 |
| 2026-08-11 | $11.00 | $11.00 | 261,400 | $11.97 | 3,118 |
| 2026-08-10 | $11.74 | $11.74 | 91,000 | $13.04 | 2,981 |
| 2026-08-07 | $12.96 | $12.96 | 93,800 | $12.74 | 607 |
| 2026-08-06 | $12.14 | $12.14 | 96,800 | $11.71 | 658 |
| 2026-08-05 | $12.16 | $12.16 | 292,700 | $13.08 | 2,482 |
| 2026-08-04 | $13.73 | $13.73 | 7,407,500 | $18.61 | 38,180 |
| 2026-08-03 | $10.76 | $10.76 | 7,600 | $11.49 | 219 |
| 2026-07-31 | $10.82 | $10.82 | 5,400 | $11.09 | 286 |
| 2026-07-30 | $10.97 | $10.97 | 62,500 | $11.39 | 2,288 |
| 2026-07-29 | $10.80 | $10.80 | 28,300 | $11.55 | 675 |
| 2026-07-28 | $11.13 | $11.13 | 52,100 | $12.39 | 1,178 |
| 2026-07-27 | $12.64 | $12.64 | 30,400 | $12.78 | 262 |
| 2026-07-24 | $12.50 | $12.50 | 11,700 | $12.64 | 325 |
| 2026-07-23 | $12.69 | $12.69 | 42,200 | $12.99 | 566 |
| 2026-07-22 | $13.20 | $13.20 | 34,500 | $13.02 | 698 |
| 2026-07-21 | $13.06 | $13.06 | 25,500 | $13.64 | 474 |
| 2026-07-20 | $12.70 | $12.70 | 89,300 | $13.50 | 734 |
| 2026-07-17 | $14.04 | $14.04 | 56,100 | — | — |
| 2026-07-16 | $13.27 | $13.27 | 22,900 | — | — |
| 2026-07-15 | $14.59 | $14.59 | 67,500 | — | — |
| 2026-07-14 | $15.53 | $15.53 | 70,600 | — | — |
| 2026-07-13 | $15.08 | $15.08 | 44,700 | — | — |
| 2026-07-10 | $16.79 | $16.79 | 42,900 | — | — |
| 2026-07-09 | $18.00 | $18.00 | 31,400 | — | — |
| 2026-07-08 | $16.50 | $16.50 | 31,000 | — | — |
| 2026-07-07 | $16.67 | $16.67 | 43,600 | — | — |
| 2026-07-06 | $18.03 | $18.03 | 48,600 | — | — |
| 2026-07-02 | $17.37 | $17.37 | 66,300 | — | — |
| 2026-07-01 | $21.06 | $21.06 | 28,700 | — | — |
| 2026-06-30 | $21.71 | $21.71 | 47,400 | — | — |
| 2026-06-29 | $20.54 | $20.54 | 70,900 | — | — |
| 2026-06-26 | $24.46 | $24.46 | 123,700 | — | — |
| 2026-06-25 | $21.72 | $21.72 | 35,100 | — | — |
| 2026-06-24 | $21.44 | $21.44 | 32,700 | — | — |
| 2026-06-23 | $21.43 | $21.43 | 42,900 | — | — |
| 2026-06-22 | $22.97 | $22.97 | 28,700 | — | — |
| 2026-06-18 | $22.53 | $22.53 | 112,800 | — | — |
| 2026-06-17 | $21.07 | $21.07 | 25,300 | — | — |
| 2026-06-16 | $20.76 | $20.76 | 63,900 | — | — |
| 2026-06-15 | $19.36 | $19.36 | 36,100 | — | — |
| 2026-06-12 | $18.91 | $18.91 | 31,200 | — | — |
| 2026-06-11 | $18.12 | $18.12 | 17,800 | — | — |
| 2026-06-10 | $16.83 | $16.83 | 30,100 | — | — |
| 2026-06-09 | $16.70 | $16.70 | 34,800 | — | — |
| 2026-06-08 | $17.25 | $17.25 | 70,700 | — | — |
| 2026-06-05 | $18.68 | $18.68 | 60,000 | — | — |
| 2026-06-04 | $20.90 | $20.90 | 36,200 | — | — |
| 2026-06-03 | $21.34 | $21.34 | 49,800 | — | — |
| 2026-06-02 | $20.90 | $20.90 | 32,000 | — | — |
| 2026-06-01 | $20.79 | $20.79 | 41,200 | — | — |
| 2026-05-29 | $19.00 | $19.00 | 49,100 | — | — |
| 2026-05-28 | $21.02 | $21.02 | 51,000 | — | — |
| 2026-05-27 | $21.74 | $21.74 | 74,100 | — | — |
| 2026-05-26 | $23.12 | $23.12 | 58,800 | — | — |
| 2026-05-22 | $22.89 | $22.89 | 82,200 | — | — |
| 2026-05-21 | $24.46 | $24.46 | 93,900 | — | — |
| 2026-05-20 | $23.89 | $23.89 | 123,600 | — | — |
| 2026-05-19 | $22.20 | $22.20 | 135,700 | — | — |
| 2026-05-18 | $18.44 | $18.44 | 59,800 | — | — |
| 2026-05-15 | $19.90 | $19.90 | 61,800 | — | — |
| 2026-05-14 | $20.92 | $20.92 | 126,900 | — | — |
| 2026-05-13 | $19.25 | $19.25 | 177,000 | — | — |
| 2026-05-12 | $15.09 | $15.09 | 76,100 | — | — |
| 2026-05-11 | $14.03 | $14.03 | 43,400 | — | — |
| 2026-05-08 | $13.95 | $13.95 | 53,300 | — | — |
| 2026-05-07 | $13.85 | $13.85 | 52,400 | — | — |
| 2026-05-06 | $13.45 | $13.45 | 49,200 | — | — |
| 2026-05-05 | $13.93 | $13.93 | 28,900 | — | — |
| 2026-05-04 | $13.10 | $13.10 | 111,800 | — | — |
| 2026-05-01 | $14.71 | $14.71 | 51,700 | — | — |
| 2026-04-30 | $15.90 | $15.90 | 26,100 | — | — |
| 2026-04-29 | $15.85 | $15.85 | 56,200 | — | — |
| 2026-04-28 | $17.44 | $17.44 | 13,600 | — | — |
| 2026-04-27 | $17.94 | $17.94 | 33,600 | — | — |
| 2026-04-24 | $17.12 | $17.12 | 61,400 | — | — |
| 2026-04-23 | $16.42 | $16.42 | 40,600 | — | — |
| 2026-04-22 | $17.36 | $17.36 | 40,000 | — | — |
| 2026-04-21 | $17.00 | $17.00 | 26,300 | — | — |
| 2026-04-20 | $16.86 | $16.86 | 40,400 | — | — |
| 2026-04-17 | $16.40 | $16.40 | 64,900 | — | — |
| 2026-04-16 | $15.89 | $15.89 | 89,200 | — | — |
| 2026-04-15 | $14.73 | $14.73 | 69,700 | — | — |
| 2026-04-14 | $16.02 | $16.02 | 121,600 | — | — |
| 2026-04-13 | $13.29 | $13.29 | 93,700 | — | — |
| 2026-04-10 | $10.90 | $10.90 | 65,300 | — | — |
| 2026-04-09 | $11.51 | $11.51 | 84,700 | — | — |
| 2026-04-08 | $11.05 | $11.05 | 138,100 | — | — |
| 2026-04-07 | $12.13 | $12.13 | 1,059,400 | — | — |
| 2026-04-06 | $7.61 | $7.61 | 44,407 | — | — |
| 2026-04-02 | $8.48 | $8.48 | 40,468 | — | — |
| 2026-04-01 | $8.69 | $8.69 | 65,048 | — | — |
| 2026-03-31 | $10.18 | $10.18 | 34,901 | — | — |
| 2026-03-30 | $11.44 | $11.44 | 75,097 | — | — |
| 2026-03-27 | $13.51 | $13.51 | 230,045 | — | — |
| 2026-03-26 | $10.89 | $10.89 | 59,073 | — | — |
| 2026-03-25 | $10.57 | $10.57 | 57,715 | — | — |
| 2026-03-24 | $10.03 | $10.03 | 20,777 | — | — |
| 2026-03-23 | $9.81 | $9.81 | 54,320 | — | — |
| 2026-03-20 | $10.32 | $10.32 | 72,925 | — | — |
| 2026-03-19 | $10.71 | $10.71 | 22,000 | — | — |
| 2026-03-18 | $11.11 | $11.11 | 25,259 | — | — |
| 2026-03-17 | $10.92 | $10.92 | 32,185 | — | — |
| 2026-03-16 | $10.63 | $10.63 | 28,925 | — | — |
| 2026-03-13 | $9.75 | $9.75 | 25,530 | — | — |
| 2026-03-12 | $9.59 | $9.59 | 121,134 | — | — |
| 2026-03-11 | $10.32 | $10.32 | 21,456 | — | — |
| 2026-03-10 | $10.66 | $10.66 | 26,617 | — | — |
| 2026-03-09 | $9.87 | $9.87 | 18,876 | — | — |
| 2026-03-06 | $9.94 | $9.94 | 83,245 | — | — |
| 2026-03-05 | $10.71 | $10.71 | 43,863 | — | — |
| 2026-03-04 | $10.16 | $10.16 | 107,146 | — | — |
| 2026-03-03 | $10.12 | $10.12 | 60,431 | — | — |
| 2026-03-02 | $9.54 | $9.54 | 52,147 | — | — |
| 2026-02-27 | $8.39 | $8.39 | 46,444 | — | — |
| 2026-02-26 | $8.48 | $8.48 | 51,740 | — | — |
| 2026-02-25 | $8.95 | $8.95 | 57,036 | — | — |
| 2026-02-24 | $7.83 | $7.83 | 93,566 | — | — |
| 2026-02-23 | $7.42 | $7.42 | 18,876 | — | — |
| 2026-02-20 | $8.02 | $8.02 | 53,777 | — | — |
| 2026-02-19 | $7.90 | $7.90 | 52,826 | — | — |
| 2026-02-18 | $8.33 | $8.33 | 148,837 | — | — |
| 2026-02-17 | $8.43 | $8.43 | 113,393 | — | — |
| 2026-02-13 | $8.67 | $8.67 | 64,369 | — | — |
| 2026-02-12 | $9.19 | $9.19 | 203,021 | — | — |
| 2026-02-11 | $9.99 | $9.99 | 154,948 | — | — |
| 2026-02-10 | $9.96 | $9.96 | 315,463 | — | — |
| 2026-02-09 | $9.94 | $9.94 | 201,527 | — | — |
| 2026-02-06 | $10.28 | $10.28 | 618,026 | — | — |
| 2026-02-05 | $9.99 | $9.99 | 197,317 | — | — |
| 2026-02-04 | $10.14 | $10.14 | 74,011 | — | — |
| 2026-02-03 | $9.67 | $9.67 | 197,317 | — | — |
| 2026-02-02 | $10.94 | $10.94 | 238,736 | — | — |
| 2026-01-30 | $12.61 | $12.61 | 258,427 | — | — |
| 2026-01-29 | $14.04 | $14.04 | 684,839 | — | — |
| 2026-01-28 | $13.45 | $13.45 | 744,048 | — | — |
| 2026-01-27 | $15.11 | $15.11 | 5,272,163 | — | — |
| 2026-01-26 | $14.39 | $14.39 | 4,211,701 | — | — |
| 2026-01-23 | $12.33 | $12.33 | 57,840,072 | — | — |
| 2026-01-22 | $5.13 | $5.13 | 9,267,535 | — | — |
| 2026-01-21 | $5.25 | $5.25 | 26,481 | — | — |
| 2026-01-20 | $5.21 | $5.21 | 23,901 | — | — |
| 2026-01-16 | $5.27 | $5.27 | 15,345 | — | — |
| 2026-01-15 | $5.18 | $5.18 | 13,987 | — | — |
| 2026-01-14 | $5.10 | $5.10 | 49,431 | — | — |
| 2026-01-13 | $5.19 | $5.19 | 27,975 | — | — |
| 2026-01-12 | $5.14 | $5.14 | 33,814 | — | — |
| 2026-01-09 | $5.52 | $5.52 | 11,407 | — | — |
| 2026-01-08 | $5.27 | $5.27 | 39,925 | — | — |
| 2026-01-07 | $5.52 | $5.52 | 58,801 | — | — |
| 2026-01-06 | $5.73 | $5.73 | 38,431 | — | — |
| 2026-01-05 | $6.09 | $6.09 | 49,295 | — | — |
| 2026-01-02 | $6.47 | $6.47 | 80,665 | — | — |