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
- 2024-07-26 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 | — | — | — | $14.30 | 964 |
| 2026-09-03 | — | — | — | $15.59 | 6 |
| 2026-09-02 | — | — | — | $14.80 | 4 |
| 2026-09-01 | — | — | — | $13.47 | 199 |
| 2026-08-31 | — | — | — | $13.00 | 955 |
| 2026-08-28 | — | — | — | $12.59 | 31 |
| 2026-08-27 | $12.47 | $12.47 | 50,500 | $15.68 | 212 |
| 2026-08-26 | $15.00 | $15.00 | 25,100 | $19.10 | 812 |
| 2026-08-25 | $17.06 | $17.06 | 122,500 | $14.49 | 456 |
| 2026-08-24 | $13.59 | $13.59 | 16,200 | $15.00 | 724 |
| 2026-08-21 | $15.30 | $15.30 | 46,200 | $14.51 | 917 |
| 2026-08-20 | $14.45 | $14.45 | 49,400 | $14.90 | 1,651 |
| 2026-08-19 | $14.71 | $14.71 | 155,300 | $12.50 | 1,905 |
| 2026-08-18 | $11.94 | $11.94 | 64,400 | $11.01 | 1,099 |
| 2026-08-17 | $11.59 | $11.59 | 118,500 | $10.50 | 1,003 |
| 2026-08-14 | $10.73 | $10.73 | 87,300 | $8.81 | 1,609 |
| 2026-08-13 | $9.30 | $9.30 | 29,600 | $8.34 | 5 |
| 2026-08-12 | $8.99 | $8.99 | 40,500 | $8.72 | 34 |
| 2026-08-11 | $8.70 | $8.70 | 56,200 | $8.88 | 52 |
| 2026-08-10 | $8.89 | $8.89 | 62,300 | $8.18 | 263 |
| 2026-08-07 | $9.01 | $9.01 | 27,800 | $9.11 | 445 |
| 2026-08-06 | $9.41 | $9.41 | 8,500 | $9.26 | 698 |
| 2026-08-05 | $8.80 | $8.80 | 123,000 | $8.97 | 150 |
| 2026-08-04 | $9.34 | $9.34 | 18,100 | — | — |
| 2026-08-03 | $9.01 | $9.01 | 11,700 | $10.54 | 200 |
| 2026-07-31 | $10.11 | $10.11 | 17,100 | $10.85 | 36 |
| 2026-07-30 | $9.40 | $9.40 | 2,300 | — | — |
| 2026-07-29 | $9.01 | $9.01 | 12,400 | $13.47 | 100 |
| 2026-07-28 | $15.18 | $15.18 | 51,500 | $16.25 | 574 |
| 2026-07-27 | $19.88 | $19.88 | 225,200 | $19.77 | 4,283 |
| 2026-07-24 | $15.50 | $15.50 | 112,000 | $10.61 | 1,679 |
| 2026-07-23 | $10.53 | $10.53 | 23,300 | $8.31 | 177 |
| 2026-07-22 | $8.94 | $8.94 | 112,100 | $7.60 | 1,349 |
| 2026-07-21 | $7.50 | $7.50 | 160,700 | $4.88 | 1,772 |
| 2026-07-20 | $4.72 | $4.72 | 3,000 | $4.37 | 225 |
| 2026-07-17 | $4.78 | $4.78 | 23,000 | — | — |
| 2026-07-16 | $5.50 | $5.50 | 11,600 | — | — |
| 2026-07-15 | $6.06 | $6.06 | 5,100 | — | — |
| 2026-07-14 | $6.12 | $6.12 | 3,500 | — | — |
| 2026-07-13 | $6.40 | $6.40 | 3,000 | — | — |
| 2026-07-10 | $6.64 | $6.64 | 3,900 | — | — |
| 2026-07-09 | $6.45 | $6.45 | 11,900 | — | — |
| 2026-07-08 | $7.06 | $7.06 | 52,600 | — | — |
| 2026-07-07 | $7.79 | $7.79 | 13,000 | — | — |
| 2026-07-06 | $8.18 | $8.18 | 24,700 | — | — |
| 2026-07-02 | $7.41 | $7.41 | 3,927 | — | — |
| 2026-07-01 | $7.50 | $7.50 | 3,173 | — | — |
| 2026-06-30 | $7.65 | $7.65 | 14,447 | — | — |
| 2026-06-29 | $8.13 | $8.13 | 3,383 | — | — |
| 2026-06-26 | $8.37 | $8.37 | 433 | — | — |
| 2026-06-25 | $8.37 | $8.37 | 3,797 | — | — |
| 2026-06-24 | $8.76 | $8.76 | 13,373 | — | — |
| 2026-06-23 | $8.19 | $8.19 | 3,550 | — | — |
| 2026-06-22 | $8.10 | $8.10 | 55,363 | — | — |
| 2026-06-18 | $8.43 | $8.43 | 12,300 | — | — |
| 2026-06-17 | $10.80 | $10.80 | 1,050 | — | — |
| 2026-06-16 | $11.01 | $11.01 | 8,337 | — | — |
| 2026-06-15 | $11.70 | $11.70 | 3,423 | — | — |
| 2026-06-12 | $13.20 | $13.20 | 8,913 | — | — |
| 2026-06-11 | $14.40 | $14.40 | 5,523 | — | — |
| 2026-06-10 | $14.34 | $14.34 | 9,630 | — | — |
| 2026-06-09 | $12.54 | $12.54 | 2,733 | — | — |
| 2026-06-08 | $12.18 | $12.18 | 5,797 | — | — |
| 2026-06-05 | $11.64 | $11.64 | 8,723 | — | — |
| 2026-06-04 | $11.97 | $11.97 | 13,480 | — | — |
| 2026-06-03 | $12.54 | $12.54 | 6,133 | — | — |
| 2026-06-02 | $11.88 | $11.88 | 2,400 | — | — |
| 2026-06-01 | $11.43 | $11.43 | 5,860 | — | — |
| 2026-05-29 | $12.24 | $12.24 | 3,110 | — | — |
| 2026-05-28 | $12.60 | $12.60 | 1,297 | — | — |
| 2026-05-27 | $13.23 | $13.23 | 3,713 | — | — |
| 2026-05-26 | $13.20 | $13.20 | 3,170 | — | — |
| 2026-05-22 | $13.86 | $13.86 | 1,457 | — | — |
| 2026-05-21 | $13.35 | $13.35 | 2,467 | — | — |
| 2026-05-20 | $14.10 | $14.10 | 1,767 | — | — |
| 2026-05-19 | $14.70 | $14.70 | 3,140 | — | — |
| 2026-05-18 | $15.99 | $15.99 | 1,633 | — | — |
| 2026-05-15 | $15.48 | $15.48 | 963 | — | — |
| 2026-05-14 | $15.93 | $15.93 | 3,573 | — | — |
| 2026-05-13 | $17.01 | $17.01 | 2,213 | — | — |
| 2026-05-12 | $18.09 | $18.09 | 1,660 | — | — |
| 2026-05-11 | $19.80 | $19.80 | 1,697 | — | — |
| 2026-05-08 | $18.30 | $18.30 | 977 | — | — |
| 2026-05-07 | $18.93 | $18.93 | 797 | — | — |
| 2026-05-06 | $19.50 | $19.50 | 650 | — | — |
| 2026-05-05 | $19.50 | $19.50 | 1,180 | — | — |
| 2026-05-04 | $20.25 | $20.25 | 1,787 | — | — |
| 2026-05-01 | $21.60 | $21.60 | 497 | — | — |
| 2026-04-30 | $20.13 | $20.13 | 1,837 | — | — |
| 2026-04-29 | $21.60 | $21.60 | 280 | — | — |
| 2026-04-28 | $20.13 | $20.13 | 1,217 | — | — |
| 2026-04-27 | $20.70 | $20.70 | 693 | — | — |
| 2026-04-24 | $20.70 | $20.70 | 270 | — | — |
| 2026-04-23 | $21.30 | $21.30 | 447 | — | — |
| 2026-04-22 | $21.30 | $21.30 | 137 | — | — |
| 2026-04-21 | $21.60 | $21.60 | 1,310 | — | — |
| 2026-04-20 | $21.72 | $21.72 | 257 | — | — |
| 2026-04-17 | $21.15 | $21.15 | 327 | — | — |
| 2026-04-16 | $21.69 | $21.69 | 303 | — | — |
| 2026-04-15 | $21.60 | $21.60 | 117 | — | — |
| 2026-04-14 | $21.60 | $21.60 | 490 | — | — |
| 2026-04-13 | $21.60 | $21.60 | 470 | — | — |
| 2026-04-10 | $21.81 | $21.81 | 720 | — | — |
| 2026-04-09 | $22.38 | $22.38 | 227 | — | — |
| 2026-04-08 | $22.20 | $22.20 | 1,070 | — | — |
| 2026-04-07 | $21.09 | $21.09 | 823 | — | — |
| 2026-04-06 | $21.60 | $21.60 | 1,133 | — | — |
| 2026-04-02 | $20.49 | $20.49 | 560 | — | — |
| 2026-04-01 | $20.58 | $20.58 | 1,047 | — | — |
| 2026-03-31 | $20.40 | $20.40 | 400 | — | — |
| 2026-03-30 | $19.20 | $19.20 | 453 | — | — |
| 2026-03-27 | $19.50 | $19.50 | 287 | — | — |
| 2026-03-26 | $21.72 | $21.72 | 610 | — | — |
| 2026-03-25 | $23.40 | $23.40 | 320 | — | — |
| 2026-03-24 | $23.34 | $23.34 | 530 | — | — |
| 2026-03-23 | $23.25 | $23.25 | 480 | — | — |
| 2026-03-20 | $22.50 | $22.50 | 580 | — | — |
| 2026-03-19 | $21.63 | $21.63 | 277 | — | — |
| 2026-03-18 | $22.80 | $22.80 | 620 | — | — |
| 2026-03-17 | $23.73 | $23.73 | 600 | — | — |
| 2026-03-16 | $22.80 | $22.80 | 1,167 | — | — |
| 2026-03-13 | $25.20 | $25.20 | 557 | — | — |
| 2026-03-12 | $25.50 | $25.50 | 287 | — | — |
| 2026-03-11 | $25.50 | $25.50 | 113 | — | — |
| 2026-03-10 | $26.04 | $26.04 | 5,850 | — | — |
| 2026-03-09 | $26.85 | $26.85 | 1,697 | — | — |
| 2026-03-06 | $24.99 | $24.99 | 1,000 | — | — |
| 2026-03-05 | $25.65 | $25.65 | 287 | — | — |
| 2026-03-04 | $24.90 | $24.90 | 250 | — | — |
| 2026-03-03 | $24.69 | $24.69 | 460 | — | — |
| 2026-03-02 | $28.23 | $28.23 | 1,613 | — | — |
| 2026-02-27 | $26.43 | $26.43 | 1,250 | — | — |
| 2026-02-26 | $25.50 | $25.50 | 230 | — | — |
| 2026-02-25 | $25.62 | $25.62 | 697 | — | — |
| 2026-02-24 | $25.80 | $25.80 | 590 | — | — |
| 2026-02-23 | $25.80 | $25.80 | 923 | — | — |
| 2026-02-20 | $24.39 | $24.39 | 287 | — | — |
| 2026-02-19 | $25.23 | $25.23 | 1,080 | — | — |
| 2026-02-18 | $25.68 | $25.68 | 1,383 | — | — |
| 2026-02-17 | $25.95 | $25.95 | 2,557 | — | — |
| 2026-02-13 | $25.50 | $25.50 | 390 | — | — |
| 2026-02-12 | $25.20 | $25.20 | 947 | — | — |
| 2026-02-11 | $25.44 | $25.44 | 800 | — | — |
| 2026-02-10 | $26.70 | $26.70 | 3,763 | — | — |
| 2026-02-09 | $28.50 | $28.50 | 3,007 | — | — |
| 2026-02-06 | $28.50 | $28.50 | 1,340 | — | — |
| 2026-02-05 | $29.40 | $29.40 | 1,003 | — | — |
| 2026-02-04 | $30.60 | $30.60 | 620 | — | — |
| 2026-02-03 | $31.50 | $31.50 | 243 | — | — |
| 2026-02-02 | $32.10 | $32.10 | 1,120 | — | — |
| 2026-01-30 | $30.00 | $30.00 | 2,037 | — | — |
| 2026-01-29 | $30.30 | $30.30 | 3,373 | — | — |
| 2026-01-28 | $33.30 | $33.30 | 297 | — | — |
| 2026-01-27 | $32.70 | $32.70 | 210 | — | — |
| 2026-01-26 | $32.70 | $32.70 | 1,503 | — | — |
| 2026-01-23 | $33.00 | $33.00 | 467 | — | — |
| 2026-01-22 | $32.70 | $32.70 | 1,093 | — | — |
| 2026-01-21 | $31.80 | $31.80 | 633 | — | — |
| 2026-01-20 | $32.70 | $32.70 | 223 | — | — |
| 2026-01-16 | $32.70 | $32.70 | 1,153 | — | — |
| 2026-01-15 | $33.30 | $33.30 | 820 | — | — |
| 2026-01-14 | $33.00 | $33.00 | 500 | — | — |
| 2026-01-13 | $32.70 | $32.70 | 450 | — | — |
| 2026-01-12 | $32.40 | $32.40 | 1,743 | — | — |
| 2026-01-09 | $33.00 | $33.00 | 250 | — | — |
| 2026-01-08 | $33.30 | $33.30 | 1,407 | — | — |
| 2026-01-07 | $32.70 | $32.70 | 1,377 | — | — |
| 2026-01-06 | $33.30 | $33.30 | 3,307 | — | — |
| 2026-01-05 | $34.50 | $34.50 | 2,170 | — | — |
| 2026-01-02 | $34.50 | $34.50 | 8,603 | — | — |