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
- 2021-05-18 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 | — | — | — | $12.26 | 5,825 |
| 2026-09-03 | — | — | — | $11.99 | 4,566 |
| 2026-09-02 | — | — | — | $12.29 | 1,426 |
| 2026-09-01 | — | — | — | $12.18 | 1,676 |
| 2026-08-31 | — | — | — | $12.31 | 6,619 |
| 2026-08-28 | — | — | — | $12.50 | 17,002 |
| 2026-08-27 | $12.43 | $12.43 | 111,300 | $13.11 | 4,518 |
| 2026-08-26 | $12.97 | $12.97 | 161,900 | $12.83 | 6,465 |
| 2026-08-25 | $12.96 | $12.96 | 192,400 | $13.22 | 12,149 |
| 2026-08-24 | $13.18 | $13.18 | 150,400 | $13.10 | 5,654 |
| 2026-08-21 | $13.09 | $13.09 | 76,500 | $13.19 | 3,817 |
| 2026-08-20 | $13.14 | $13.14 | 111,200 | $13.46 | 5,480 |
| 2026-08-19 | $13.57 | $13.57 | 272,000 | $13.23 | 18,697 |
| 2026-08-18 | $13.19 | $13.19 | 198,900 | $13.02 | 12,251 |
| 2026-08-17 | $13.14 | $13.14 | 220,200 | $13.03 | 12,749 |
| 2026-08-14 | $12.94 | $12.94 | 125,400 | $12.97 | 13,699 |
| 2026-08-13 | $12.82 | $12.82 | 193,300 | $13.18 | 12,329 |
| 2026-08-12 | $12.89 | $12.89 | 253,200 | $12.93 | 21,194 |
| 2026-08-11 | $12.75 | $12.75 | 143,100 | $12.80 | 4,326 |
| 2026-08-10 | $12.76 | $12.76 | 287,300 | $12.58 | 10,501 |
| 2026-08-07 | $12.68 | $12.68 | 370,900 | $12.50 | 15,145 |
| 2026-08-06 | $12.38 | $12.38 | 264,900 | $12.08 | 13,582 |
| 2026-08-05 | $12.07 | $12.07 | 579,300 | $12.09 | 11,516 |
| 2026-08-04 | $11.99 | $11.99 | 311,000 | $12.36 | 22,788 |
| 2026-08-03 | $11.89 | $11.89 | 295,700 | $11.98 | 16,988 |
| 2026-07-31 | $11.31 | $11.31 | 204,800 | $11.09 | 17,258 |
| 2026-07-30 | $11.21 | $11.21 | 474,700 | $11.16 | 19,725 |
| 2026-07-29 | $10.84 | $10.84 | 195,600 | $11.01 | 21,219 |
| 2026-07-28 | $11.06 | $11.06 | 435,900 | $10.98 | 59,583 |
| 2026-07-27 | $11.02 | $11.02 | 379,500 | $11.53 | 17,669 |
| 2026-07-24 | $11.13 | $11.13 | 375,500 | $11.60 | 14,098 |
| 2026-07-23 | $11.44 | $11.44 | 240,300 | $11.45 | 6,578 |
| 2026-07-22 | $11.43 | $11.43 | 293,100 | $11.72 | 12,636 |
| 2026-07-21 | $11.96 | $11.96 | 327,400 | $11.77 | 11,527 |
| 2026-07-20 | $11.73 | $11.73 | 258,800 | $12.53 | 8,907 |
| 2026-07-17 | $12.19 | $12.19 | 304,100 | — | — |
| 2026-07-16 | $12.61 | $12.61 | 296,600 | — | — |
| 2026-07-15 | $13.12 | $13.12 | 236,800 | — | — |
| 2026-07-14 | $12.93 | $12.93 | 312,400 | — | — |
| 2026-07-13 | $13.15 | $13.15 | 302,500 | — | — |
| 2026-07-10 | $13.63 | $13.63 | 201,500 | — | — |
| 2026-07-09 | $13.70 | $13.70 | 524,800 | — | — |
| 2026-07-08 | $13.70 | $13.70 | 521,400 | — | — |
| 2026-07-07 | $13.56 | $13.56 | 505,300 | — | — |
| 2026-07-06 | $13.80 | $13.80 | 379,100 | — | — |
| 2026-07-02 | $14.12 | $14.12 | 398,300 | — | — |
| 2026-07-01 | $13.53 | $13.53 | 451,500 | — | — |
| 2026-06-30 | $13.87 | $13.87 | 633,500 | — | — |
| 2026-06-29 | $13.09 | $13.09 | 661,700 | — | — |
| 2026-06-26 | $12.00 | $12.00 | 374,900 | — | — |
| 2026-06-25 | $11.74 | $11.74 | 537,400 | — | — |
| 2026-06-24 | $11.56 | $11.56 | 383,800 | — | — |
| 2026-06-23 | $11.72 | $11.72 | 841,900 | — | — |
| 2026-06-22 | $11.67 | $11.67 | 480,700 | — | — |
| 2026-06-18 | $11.22 | $11.22 | 772,300 | — | — |
| 2026-06-17 | $11.30 | $11.30 | 581,100 | — | — |
| 2026-06-16 | $11.45 | $11.45 | 615,700 | — | — |
| 2026-06-15 | $11.61 | $11.61 | 759,800 | — | — |
| 2026-06-12 | $11.09 | $11.09 | 406,800 | — | — |
| 2026-06-11 | $11.00 | $11.00 | 427,900 | — | — |
| 2026-06-10 | $10.97 | $10.97 | 644,700 | — | — |
| 2026-06-09 | $10.98 | $10.98 | 1,426,000 | — | — |
| 2026-06-08 | $10.71 | $10.71 | 1,468,500 | — | — |
| 2026-06-05 | $11.21 | $11.21 | 871,800 | — | — |
| 2026-06-04 | $11.83 | $11.83 | 1,345,700 | — | — |
| 2026-06-03 | $13.14 | $13.14 | 1,682,200 | — | — |
| 2026-06-02 | $12.29 | $12.29 | 3,111,100 | — | — |
| 2026-06-01 | $14.51 | $14.51 | 6,679,700 | — | — |
| 2026-05-29 | $22.71 | $22.71 | 2,856,600 | — | — |
| 2026-05-28 | $29.65 | $29.65 | 307,400 | — | — |
| 2026-05-27 | $29.61 | $29.61 | 297,500 | — | — |
| 2026-05-26 | $29.93 | $29.93 | 273,600 | — | — |
| 2026-05-22 | $29.49 | $29.49 | 487,700 | — | — |
| 2026-05-21 | $31.00 | $31.00 | 965,900 | — | — |
| 2026-05-20 | $27.91 | $27.91 | 428,500 | — | — |
| 2026-05-19 | $27.96 | $27.96 | 290,500 | — | — |
| 2026-05-18 | $28.07 | $28.07 | 395,600 | — | — |
| 2026-05-15 | $30.29 | $30.29 | 250,900 | — | — |
| 2026-05-14 | $30.22 | $30.22 | 243,100 | — | — |
| 2026-05-13 | $31.37 | $31.37 | 696,000 | — | — |
| 2026-05-12 | $30.41 | $30.41 | 532,500 | — | — |
| 2026-05-11 | $32.65 | $32.65 | 629,000 | — | — |
| 2026-05-08 | $32.64 | $32.64 | 484,900 | — | — |
| 2026-05-07 | $31.09 | $31.09 | 582,800 | — | — |
| 2026-05-06 | $29.58 | $29.58 | 263,900 | — | — |
| 2026-05-05 | $27.75 | $27.75 | 424,700 | — | — |
| 2026-05-04 | $28.26 | $28.26 | 226,800 | — | — |
| 2026-05-01 | $27.48 | $27.48 | 161,000 | — | — |
| 2026-04-30 | $27.48 | $27.48 | 1,347,000 | — | — |
| 2026-04-29 | $26.45 | $26.45 | 209,500 | — | — |
| 2026-04-28 | $26.72 | $26.72 | 193,200 | — | — |
| 2026-04-27 | $27.12 | $27.12 | 616,300 | — | — |
| 2026-04-24 | $26.44 | $26.44 | 310,600 | — | — |
| 2026-04-23 | $26.77 | $26.77 | 415,800 | — | — |
| 2026-04-22 | $27.85 | $27.85 | 909,400 | — | — |
| 2026-04-21 | $27.38 | $27.38 | 1,083,700 | — | — |
| 2026-04-20 | $28.61 | $28.61 | 599,200 | — | — |
| 2026-04-17 | $27.46 | $27.46 | 367,400 | — | — |
| 2026-04-16 | $27.37 | $27.37 | 206,500 | — | — |
| 2026-04-15 | $27.54 | $27.54 | 147,400 | — | — |
| 2026-04-14 | $27.60 | $27.60 | 157,900 | — | — |
| 2026-04-13 | $27.12 | $27.12 | 215,400 | — | — |
| 2026-04-10 | $27.30 | $27.30 | 133,600 | — | — |
| 2026-04-09 | $27.19 | $27.19 | 104,200 | — | — |
| 2026-04-08 | $27.34 | $27.34 | 145,700 | — | — |
| 2026-04-07 | $26.40 | $26.40 | 173,600 | — | — |
| 2026-04-06 | $26.34 | $26.34 | 139,200 | — | — |
| 2026-04-02 | $26.63 | $26.63 | 109,800 | — | — |
| 2026-04-01 | $27.03 | $27.03 | 354,000 | — | — |
| 2026-03-31 | $26.59 | $26.59 | 306,800 | — | — |
| 2026-03-30 | $24.55 | $24.55 | 219,100 | — | — |
| 2026-03-27 | $24.69 | $24.69 | 126,100 | — | — |
| 2026-03-26 | $24.99 | $24.99 | 113,100 | — | — |
| 2026-03-25 | $25.00 | $25.00 | 323,400 | — | — |
| 2026-03-24 | $24.52 | $24.52 | 214,200 | — | — |
| 2026-03-23 | $24.60 | $24.60 | 249,800 | — | — |
| 2026-03-20 | $24.86 | $24.86 | 282,000 | — | — |
| 2026-03-19 | $25.37 | $25.37 | 473,500 | — | — |
| 2026-03-18 | $26.30 | $26.30 | 155,000 | — | — |
| 2026-03-17 | $26.92 | $26.92 | 115,200 | — | — |
| 2026-03-16 | $26.02 | $26.02 | 266,000 | — | — |
| 2026-03-13 | $25.43 | $25.43 | 585,400 | — | — |
| 2026-03-12 | $27.09 | $27.09 | 230,700 | — | — |
| 2026-03-11 | $27.28 | $27.28 | 368,400 | — | — |
| 2026-03-10 | $28.65 | $28.65 | 2,016,800 | — | — |
| 2026-03-09 | $27.42 | $27.42 | 288,000 | — | — |
| 2026-03-06 | $26.96 | $26.96 | 267,000 | — | — |
| 2026-03-05 | $27.74 | $27.74 | 418,900 | — | — |
| 2026-03-04 | $27.72 | $27.72 | 367,000 | — | — |
| 2026-03-03 | $27.57 | $27.57 | 292,300 | — | — |
| 2026-03-02 | $28.61 | $28.61 | 416,800 | — | — |
| 2026-02-27 | $29.41 | $29.41 | 214,100 | — | — |
| 2026-02-26 | $29.99 | $29.99 | 360,800 | — | — |
| 2026-02-25 | $29.56 | $29.56 | 266,100 | — | — |
| 2026-02-24 | $29.63 | $29.63 | 240,800 | — | — |
| 2026-02-23 | $28.65 | $28.65 | 529,700 | — | — |
| 2026-02-20 | $29.17 | $29.17 | 361,700 | — | — |
| 2026-02-19 | $28.47 | $28.47 | 209,400 | — | — |
| 2026-02-18 | $28.65 | $28.65 | 287,100 | — | — |
| 2026-02-17 | $28.77 | $28.77 | 371,700 | — | — |
| 2026-02-13 | $28.49 | $28.49 | 318,900 | — | — |
| 2026-02-12 | $28.54 | $28.54 | 325,100 | — | — |
| 2026-02-11 | $28.58 | $28.58 | 434,500 | — | — |
| 2026-02-10 | $28.89 | $28.89 | 363,100 | — | — |
| 2026-02-09 | $28.35 | $28.35 | 297,300 | — | — |
| 2026-02-06 | $28.48 | $28.48 | 276,100 | — | — |
| 2026-02-05 | $27.49 | $27.49 | 264,500 | — | — |
| 2026-02-04 | $26.37 | $26.37 | 248,800 | — | — |
| 2026-02-03 | $28.15 | $28.15 | 276,600 | — | — |
| 2026-02-02 | $29.03 | $29.03 | 293,200 | — | — |
| 2026-01-30 | $28.45 | $28.45 | 444,900 | — | — |
| 2026-01-29 | $28.24 | $28.24 | 442,900 | — | — |
| 2026-01-28 | $28.38 | $28.38 | 390,900 | — | — |
| 2026-01-27 | $27.69 | $27.69 | 303,400 | — | — |
| 2026-01-26 | $26.90 | $26.90 | 275,400 | — | — |
| 2026-01-23 | $27.15 | $27.15 | 287,700 | — | — |
| 2026-01-22 | $26.72 | $26.72 | 358,900 | — | — |
| 2026-01-21 | $26.04 | $26.04 | 384,100 | — | — |
| 2026-01-20 | $26.00 | $26.00 | 503,900 | — | — |
| 2026-01-16 | $25.22 | $25.22 | 431,500 | — | — |
| 2026-01-15 | $23.84 | $23.84 | 253,700 | — | — |
| 2026-01-14 | $23.66 | $23.66 | 217,100 | — | — |
| 2026-01-13 | $23.04 | $23.04 | 271,500 | — | — |
| 2026-01-12 | $23.15 | $23.15 | 235,900 | — | — |
| 2026-01-09 | $23.07 | $23.07 | 453,700 | — | — |
| 2026-01-08 | $22.03 | $22.03 | 333,500 | — | — |
| 2026-01-07 | $20.97 | $20.97 | 127,200 | — | — |
| 2026-01-06 | $20.90 | $20.90 | 295,300 | — | — |
| 2026-01-05 | $19.75 | $19.75 | 48,000 | — | — |
| 2026-01-02 | $20.00 | $20.00 | 62,200 | — | — |