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
- 2021-10-20 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 | — | — | — | $11.20 | 359,808 |
| 2026-09-03 | — | — | — | $11.18 | 365,868 |
| 2026-09-02 | — | — | — | $10.86 | 263,761 |
| 2026-09-01 | — | — | — | $11.11 | 379,762 |
| 2026-08-31 | — | — | — | $11.38 | 455,236 |
| 2026-08-28 | — | — | — | $12.43 | 565,266 |
| 2026-08-27 | $12.51 | $12.51 | 11,346,000 | $13.20 | 349,621 |
| 2026-08-26 | $12.67 | $12.67 | 14,965,100 | $12.56 | 485,202 |
| 2026-08-25 | $12.44 | $12.44 | 17,773,700 | $13.25 | 476,799 |
| 2026-08-24 | $12.23 | $12.23 | 9,673,000 | $12.60 | 254,206 |
| 2026-08-21 | $12.97 | $12.97 | 14,347,000 | $13.18 | 476,521 |
| 2026-08-20 | $12.97 | $12.97 | 8,576,200 | $12.85 | 340,062 |
| 2026-08-19 | $12.83 | $12.83 | 11,460,000 | $13.30 | 399,635 |
| 2026-08-18 | $13.17 | $13.17 | 16,108,800 | $13.74 | 618,423 |
| 2026-08-17 | $14.58 | $14.58 | 14,596,800 | $14.94 | 417,563 |
| 2026-08-14 | $14.45 | $14.45 | 16,582,500 | $13.77 | 656,102 |
| 2026-08-13 | $13.66 | $13.66 | 12,034,300 | $13.78 | 494,679 |
| 2026-08-12 | $13.93 | $13.93 | 13,355,200 | $14.37 | 596,247 |
| 2026-08-11 | $13.60 | $13.60 | 9,616,900 | $13.56 | 408,281 |
| 2026-08-10 | $13.17 | $13.17 | 13,161,100 | $14.16 | 543,072 |
| 2026-08-07 | $13.89 | $13.89 | 17,958,100 | $12.86 | 784,696 |
| 2026-08-06 | $12.40 | $12.40 | 11,278,500 | $11.92 | 574,102 |
| 2026-08-05 | $12.35 | $12.35 | 11,589,300 | $12.25 | 579,178 |
| 2026-08-04 | $12.69 | $12.69 | 12,993,200 | $12.29 | 623,458 |
| 2026-08-03 | $11.52 | $11.52 | 16,716,900 | $10.56 | 771,707 |
| 2026-07-31 | $10.86 | $10.86 | 13,098,200 | $11.63 | 669,914 |
| 2026-07-30 | $11.01 | $11.01 | 16,914,400 | $10.41 | 817,430 |
| 2026-07-29 | $9.74 | $9.74 | 21,947,300 | $9.88 | 1,131,117 |
| 2026-07-28 | $10.01 | $10.01 | 28,807,600 | $10.18 | 1,324,673 |
| 2026-07-27 | $11.41 | $11.41 | 22,199,900 | $11.21 | 1,094,776 |
| 2026-07-24 | $10.92 | $10.92 | 13,682,800 | $12.04 | 637,276 |
| 2026-07-23 | $12.03 | $12.03 | 12,691,800 | $11.98 | 568,918 |
| 2026-07-22 | $12.67 | $12.67 | 12,894,300 | $12.36 | 582,387 |
| 2026-07-21 | $12.83 | $12.83 | 12,369,700 | $12.18 | 459,924 |
| 2026-07-20 | $11.54 | $11.54 | 11,290,400 | $11.81 | 562,951 |
| 2026-07-17 | $11.46 | $11.46 | 13,266,900 | — | — |
| 2026-07-16 | $11.76 | $11.76 | 15,055,200 | — | — |
| 2026-07-15 | $13.27 | $13.27 | 13,992,600 | — | — |
| 2026-07-14 | $13.09 | $13.09 | 10,144,800 | — | — |
| 2026-07-13 | $12.87 | $12.87 | 12,117,100 | — | — |
| 2026-07-10 | $13.47 | $13.47 | 11,144,200 | — | — |
| 2026-07-09 | $14.18 | $14.18 | 15,730,700 | — | — |
| 2026-07-08 | $13.36 | $13.36 | 19,215,900 | — | — |
| 2026-07-07 | $13.99 | $13.99 | 16,967,800 | — | — |
| 2026-07-06 | $15.23 | $15.23 | 14,123,200 | — | — |
| 2026-07-02 | $14.46 | $14.46 | 29,369,100 | — | — |
| 2026-07-01 | $16.53 | $16.53 | 15,237,400 | — | — |
| 2026-06-30 | $17.92 | $17.92 | 15,078,700 | — | — |
| 2026-06-29 | $17.74 | $17.74 | 17,584,700 | — | — |
| 2026-06-26 | $17.30 | $17.30 | 24,372,300 | — | — |
| 2026-06-25 | $17.70 | $17.70 | 21,644,400 | — | — |
| 2026-06-24 | $18.32 | $18.32 | 34,334,400 | — | — |
| 2026-06-23 | $21.40 | $21.40 | 20,910,700 | — | — |
| 2026-06-22 | $23.70 | $23.70 | 26,713,800 | — | — |
| 2026-06-18 | $24.02 | $24.02 | 23,356,600 | — | — |
| 2026-06-17 | $22.34 | $22.34 | 20,123,800 | — | — |
| 2026-06-16 | $22.09 | $22.09 | 22,050,100 | — | — |
| 2026-06-15 | $23.73 | $23.73 | 35,937,300 | — | — |
| 2026-06-12 | $23.39 | $23.39 | 28,743,000 | — | — |
| 2026-06-11 | $22.21 | $22.21 | 23,318,500 | — | — |
| 2026-06-10 | $20.50 | $20.50 | 30,055,000 | — | — |
| 2026-06-09 | $22.85 | $22.85 | 42,840,600 | — | — |
| 2026-06-08 | $24.48 | $24.48 | 28,975,000 | — | — |
| 2026-06-05 | $25.08 | $25.08 | 36,737,800 | — | — |
| 2026-06-04 | $30.67 | $30.67 | 41,222,800 | — | — |
| 2026-06-03 | $30.84 | $30.84 | 112,299,100 | — | — |
| 2026-06-02 | $25.86 | $25.86 | 25,588,200 | — | — |
| 2026-06-01 | $24.86 | $24.86 | 25,017,000 | — | — |
| 2026-05-29 | $26.60 | $26.60 | 23,154,900 | — | — |
| 2026-05-28 | $28.51 | $28.51 | 21,233,600 | — | — |
| 2026-05-27 | $28.88 | $28.88 | 36,165,600 | — | — |
| 2026-05-26 | $31.79 | $31.79 | 50,093,000 | — | — |
| 2026-05-22 | $29.25 | $29.25 | 51,180,800 | — | — |
| 2026-05-21 | $24.38 | $24.38 | 37,792,000 | — | — |
| 2026-05-20 | $22.99 | $22.99 | 37,597,400 | — | — |
| 2026-05-19 | $19.43 | $19.43 | 24,386,000 | — | — |
| 2026-05-18 | $19.67 | $19.67 | 30,657,800 | — | — |
| 2026-05-15 | $21.32 | $21.32 | 31,600,300 | — | — |
| 2026-05-14 | $22.32 | $22.32 | 40,117,400 | — | — |
| 2026-05-13 | $21.17 | $21.17 | 39,381,200 | — | — |
| 2026-05-12 | $19.25 | $19.25 | 47,323,500 | — | — |
| 2026-05-11 | $22.65 | $22.65 | 70,915,100 | — | — |
| 2026-05-08 | $18.20 | $18.20 | 34,943,000 | — | — |
| 2026-05-07 | $15.79 | $15.79 | 28,611,800 | — | — |
| 2026-05-06 | $16.68 | $16.68 | 36,572,400 | — | — |
| 2026-05-05 | $17.55 | $17.55 | 40,859,100 | — | — |
| 2026-05-04 | $15.92 | $15.92 | 27,240,100 | — | — |
| 2026-05-01 | $17.45 | $17.45 | 30,111,300 | — | — |
| 2026-04-30 | $16.50 | $16.50 | 24,573,100 | — | — |
| 2026-04-29 | $15.48 | $15.48 | 27,887,800 | — | — |
| 2026-04-28 | $15.12 | $15.12 | 37,148,600 | — | — |
| 2026-04-27 | $18.30 | $18.30 | 32,853,600 | — | — |
| 2026-04-24 | $17.28 | $17.28 | 46,861,200 | — | — |
| 2026-04-23 | $18.51 | $18.51 | 53,518,700 | — | — |
| 2026-04-22 | $18.47 | $18.47 | 84,760,100 | — | — |
| 2026-04-21 | $15.33 | $15.33 | 87,717,900 | — | — |
| 2026-04-20 | $13.20 | $13.20 | 31,465,700 | — | — |
| 2026-04-17 | $12.32 | $12.32 | 36,741,500 | — | — |
| 2026-04-16 | $12.37 | $12.37 | 50,761,100 | — | — |
| 2026-04-15 | $10.26 | $10.26 | 19,269,900 | — | — |
| 2026-04-14 | $9.87 | $9.87 | 17,091,200 | — | — |
| 2026-04-13 | $9.82 | $9.82 | 13,571,300 | — | — |
| 2026-04-10 | $9.54 | $9.54 | 14,791,900 | — | — |
| 2026-04-09 | $9.42 | $9.42 | 16,271,400 | — | — |
| 2026-04-08 | $9.55 | $9.55 | 31,655,200 | — | — |
| 2026-04-07 | $8.57 | $8.57 | 9,875,800 | — | — |
| 2026-04-06 | $8.84 | $8.84 | 9,496,400 | — | — |
| 2026-04-02 | $8.80 | $8.80 | 11,407,400 | — | — |
| 2026-04-01 | $8.54 | $8.54 | 19,688,700 | — | — |
| 2026-03-31 | $8.77 | $8.77 | 24,923,100 | — | — |
| 2026-03-30 | $7.83 | $7.83 | 25,616,400 | — | — |
| 2026-03-27 | $8.28 | $8.28 | 21,885,800 | — | — |
| 2026-03-26 | $9.02 | $9.02 | 17,173,800 | — | — |
| 2026-03-25 | $9.48 | $9.48 | 13,712,200 | — | — |
| 2026-03-24 | $9.28 | $9.28 | 13,854,600 | — | — |
| 2026-03-23 | $9.18 | $9.18 | 18,633,100 | — | — |
| 2026-03-20 | $8.75 | $8.75 | 20,429,600 | — | — |
| 2026-03-19 | $9.17 | $9.17 | 18,457,500 | — | — |
| 2026-03-18 | $9.06 | $9.06 | 22,972,400 | — | — |
| 2026-03-17 | $9.82 | $9.82 | 25,005,900 | — | — |
| 2026-03-16 | $10.49 | $10.49 | 44,981,900 | — | — |
| 2026-03-13 | $10.10 | $10.10 | 21,758,400 | — | — |
| 2026-03-12 | $9.98 | $9.98 | 28,041,300 | — | — |
| 2026-03-11 | $10.84 | $10.84 | 55,663,300 | — | — |
| 2026-03-10 | $8.68 | $8.68 | 15,845,800 | — | — |
| 2026-03-09 | $8.38 | $8.38 | 15,154,600 | — | — |
| 2026-03-06 | $8.20 | $8.20 | 15,268,000 | — | — |
| 2026-03-05 | $8.96 | $8.96 | 12,638,700 | — | — |
| 2026-03-04 | $9.22 | $9.22 | 12,746,900 | — | — |
| 2026-03-03 | $8.90 | $8.90 | 19,142,900 | — | — |
| 2026-03-02 | $9.55 | $9.55 | 14,669,500 | — | — |
| 2026-02-27 | $9.00 | $9.00 | 18,786,500 | — | — |
| 2026-02-26 | $9.51 | $9.51 | 21,190,400 | — | — |
| 2026-02-25 | $9.88 | $9.88 | 50,713,700 | — | — |
| 2026-02-24 | $8.26 | $8.26 | 19,982,100 | — | — |
| 2026-02-23 | $8.12 | $8.12 | 12,727,000 | — | — |
| 2026-02-20 | $7.88 | $7.88 | 13,292,800 | — | — |
| 2026-02-19 | $8.08 | $8.08 | 12,399,100 | — | — |
| 2026-02-18 | $8.09 | $8.09 | 10,341,800 | — | — |
| 2026-02-17 | $8.22 | $8.22 | 13,935,000 | — | — |
| 2026-02-13 | $8.30 | $8.30 | 15,468,500 | — | — |
| 2026-02-12 | $8.37 | $8.37 | 17,309,700 | — | — |
| 2026-02-11 | $8.76 | $8.76 | 17,067,400 | — | — |
| 2026-02-10 | $8.79 | $8.79 | 25,120,600 | — | — |
| 2026-02-09 | $9.22 | $9.22 | 18,862,000 | — | — |
| 2026-02-06 | $8.86 | $8.86 | 27,434,900 | — | — |
| 2026-02-05 | $7.43 | $7.43 | 16,380,100 | — | — |
| 2026-02-04 | $8.20 | $8.20 | 19,671,800 | — | — |
| 2026-02-03 | $9.05 | $9.05 | 21,467,900 | — | — |
| 2026-02-02 | $8.62 | $8.62 | 14,890,200 | — | — |
| 2026-01-30 | $8.58 | $8.58 | 16,660,300 | — | — |
| 2026-01-29 | $9.46 | $9.46 | 25,713,600 | — | — |
| 2026-01-28 | $10.19 | $10.19 | 27,286,900 | — | — |
| 2026-01-27 | $9.56 | $9.56 | 22,800,600 | — | — |
| 2026-01-26 | $9.38 | $9.38 | 16,400,000 | — | — |
| 2026-01-23 | $10.17 | $10.17 | 29,014,000 | — | — |
| 2026-01-22 | $11.29 | $11.29 | 37,350,300 | — | — |
| 2026-01-21 | $9.76 | $9.76 | 18,541,400 | — | — |
| 2026-01-20 | $9.86 | $9.86 | 25,759,200 | — | — |
| 2026-01-16 | $10.91 | $10.91 | 28,794,800 | — | — |
| 2026-01-15 | $10.00 | $10.00 | 32,719,700 | — | — |
| 2026-01-14 | $10.04 | $10.04 | 31,233,800 | — | — |
| 2026-01-13 | $9.46 | $9.46 | 32,390,000 | — | — |
| 2026-01-12 | $10.43 | $10.43 | 28,128,400 | — | — |
| 2026-01-09 | $10.07 | $10.07 | 23,796,500 | — | — |
| 2026-01-08 | $10.06 | $10.06 | 27,285,600 | — | — |
| 2026-01-07 | $10.31 | $10.31 | 37,234,500 | — | — |
| 2026-01-06 | $10.19 | $10.19 | 61,385,500 | — | — |
| 2026-01-05 | $9.05 | $9.05 | 41,331,400 | — | — |
| 2026-01-02 | $8.38 | $8.38 | 34,901,600 | — | — |