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 | — | — | — | $8.44 | 14,519 |
| 2026-09-03 | — | — | — | $10.71 | 17,008 |
| 2026-09-02 | — | — | — | $12.06 | 5,534 |
| 2026-09-01 | — | — | — | $12.11 | 4,861 |
| 2026-08-31 | — | — | — | $12.47 | 7,793 |
| 2026-08-28 | — | — | — | $12.50 | 2,602 |
| 2026-08-27 | $12.52 | $12.52 | 98,700 | $12.36 | 5,703 |
| 2026-08-26 | $12.40 | $12.40 | 115,900 | $12.41 | 3,365 |
| 2026-08-25 | $12.54 | $12.54 | 156,900 | $12.70 | 10,730 |
| 2026-08-24 | $12.88 | $12.88 | 231,100 | $13.62 | 6,381 |
| 2026-08-21 | $13.33 | $13.33 | 86,900 | $13.29 | 5,787 |
| 2026-08-20 | $13.19 | $13.19 | 130,200 | $13.76 | 5,395 |
| 2026-08-19 | $13.65 | $13.65 | 178,700 | $14.80 | 6,576 |
| 2026-08-18 | $14.59 | $14.59 | 204,800 | $13.83 | 4,801 |
| 2026-08-17 | $13.93 | $13.93 | 74,400 | $14.11 | 2,813 |
| 2026-08-14 | $14.25 | $14.25 | 194,000 | $13.79 | 6,782 |
| 2026-08-13 | $13.79 | $13.79 | 46,900 | $13.85 | 1,517 |
| 2026-08-12 | $13.72 | $13.72 | 80,800 | $13.69 | 1,293 |
| 2026-08-11 | $13.77 | $13.77 | 119,400 | $13.61 | 3,465 |
| 2026-08-10 | $13.84 | $13.84 | 84,100 | $14.19 | 1,429 |
| 2026-08-07 | $14.23 | $14.23 | 85,500 | $14.32 | 3,084 |
| 2026-08-06 | $13.90 | $13.90 | 113,800 | $14.50 | 2,662 |
| 2026-08-05 | $14.73 | $14.73 | 109,800 | $14.24 | 2,563 |
| 2026-08-04 | $14.63 | $14.63 | 49,900 | $14.46 | 575 |
| 2026-08-03 | $14.54 | $14.54 | 114,700 | $14.16 | 3,429 |
| 2026-07-31 | $14.40 | $14.40 | 114,700 | $13.78 | 3,251 |
| 2026-07-30 | $14.18 | $14.18 | 183,900 | $13.92 | 6,776 |
| 2026-07-29 | $13.59 | $13.59 | 230,000 | $14.03 | 5,786 |
| 2026-07-28 | $13.98 | $13.98 | 239,600 | $14.02 | 10,719 |
| 2026-07-27 | $14.05 | $14.05 | 133,200 | $13.82 | 5,940 |
| 2026-07-24 | $13.68 | $13.68 | 155,500 | $14.76 | 3,337 |
| 2026-07-23 | $15.03 | $15.03 | 227,300 | $13.68 | 10,518 |
| 2026-07-22 | $14.28 | $14.28 | 165,000 | $14.82 | 8,688 |
| 2026-07-21 | $14.98 | $14.98 | 210,000 | $15.48 | 11,342 |
| 2026-07-20 | $15.54 | $15.54 | 122,100 | $14.86 | 3,674 |
| 2026-07-17 | $14.90 | $14.90 | 250,300 | — | — |
| 2026-07-16 | $15.14 | $15.14 | 97,800 | — | — |
| 2026-07-15 | $15.04 | $15.04 | 224,400 | — | — |
| 2026-07-14 | $15.31 | $15.31 | 380,000 | — | — |
| 2026-07-13 | $18.01 | $18.01 | 78,500 | — | — |
| 2026-07-10 | $18.70 | $18.70 | 84,600 | — | — |
| 2026-07-09 | $17.96 | $17.96 | 90,100 | — | — |
| 2026-07-08 | $18.92 | $18.92 | 63,400 | — | — |
| 2026-07-07 | $19.23 | $19.23 | 57,400 | — | — |
| 2026-07-06 | $20.36 | $20.36 | 71,700 | — | — |
| 2026-07-02 | $20.44 | $20.44 | 136,000 | — | — |
| 2026-07-01 | $20.33 | $20.33 | 142,000 | — | — |
| 2026-06-30 | $18.78 | $18.78 | 232,100 | — | — |
| 2026-06-29 | $17.55 | $17.55 | 164,600 | — | — |
| 2026-06-26 | $17.43 | $17.43 | 237,400 | — | — |
| 2026-06-25 | $18.97 | $18.97 | 271,200 | — | — |
| 2026-06-24 | $20.17 | $20.17 | 166,400 | — | — |
| 2026-06-23 | $20.05 | $20.05 | 63,600 | — | — |
| 2026-06-22 | $19.97 | $19.97 | 114,700 | — | — |
| 2026-06-18 | $20.07 | $20.07 | 398,800 | — | — |
| 2026-06-17 | $20.50 | $20.50 | 75,000 | — | — |
| 2026-06-16 | $20.45 | $20.45 | 62,600 | — | — |
| 2026-06-15 | $20.75 | $20.75 | 98,800 | — | — |
| 2026-06-12 | $19.17 | $19.17 | 76,700 | — | — |
| 2026-06-11 | $20.12 | $20.12 | 63,800 | — | — |
| 2026-06-10 | $20.24 | $20.24 | 93,900 | — | — |
| 2026-06-09 | $19.62 | $19.62 | 49,100 | — | — |
| 2026-06-08 | $19.65 | $19.65 | 69,200 | — | — |
| 2026-06-05 | $18.90 | $18.90 | 86,100 | — | — |
| 2026-06-04 | $19.41 | $19.41 | 75,400 | — | — |
| 2026-06-03 | $18.87 | $18.87 | 114,000 | — | — |
| 2026-06-02 | $19.43 | $19.43 | 194,700 | — | — |
| 2026-06-01 | $19.13 | $19.13 | 316,500 | — | — |
| 2026-05-29 | $23.08 | $23.08 | 1,020,500 | — | — |
| 2026-05-28 | $23.17 | $23.17 | 169,200 | — | — |
| 2026-05-27 | $22.51 | $22.51 | 188,300 | — | — |
| 2026-05-26 | $22.11 | $22.11 | 135,600 | — | — |
| 2026-05-22 | $22.25 | $22.25 | 116,800 | — | — |
| 2026-05-21 | $21.50 | $21.50 | 58,200 | — | — |
| 2026-05-20 | $22.02 | $22.02 | 123,000 | — | — |
| 2026-05-19 | $21.60 | $21.60 | 68,300 | — | — |
| 2026-05-18 | $21.90 | $21.90 | 64,800 | — | — |
| 2026-05-15 | $21.85 | $21.85 | 104,400 | — | — |
| 2026-05-14 | $20.87 | $20.87 | 95,200 | — | — |
| 2026-05-13 | $22.27 | $22.27 | 237,700 | — | — |
| 2026-05-12 | $21.12 | $21.12 | 82,300 | — | — |
| 2026-05-11 | $21.46 | $21.46 | 103,700 | — | — |
| 2026-05-08 | $21.48 | $21.48 | 174,300 | — | — |
| 2026-05-07 | $19.90 | $19.90 | 157,400 | — | — |
| 2026-05-06 | $19.43 | $19.43 | 80,600 | — | — |
| 2026-05-05 | $19.07 | $19.07 | 67,700 | — | — |
| 2026-05-04 | $19.15 | $19.15 | 54,300 | — | — |
| 2026-05-01 | $18.46 | $18.46 | 20,600 | — | — |
| 2026-04-30 | $18.49 | $18.49 | 28,700 | — | — |
| 2026-04-29 | $17.90 | $17.90 | 60,200 | — | — |
| 2026-04-28 | $18.06 | $18.06 | 36,100 | — | — |
| 2026-04-27 | $17.79 | $17.79 | 62,900 | — | — |
| 2026-04-24 | $17.92 | $17.92 | 51,400 | — | — |
| 2026-04-23 | $17.69 | $17.69 | 76,300 | — | — |
| 2026-04-22 | $18.11 | $18.11 | 68,800 | — | — |
| 2026-04-21 | $18.02 | $18.02 | 55,200 | — | — |
| 2026-04-20 | $18.97 | $18.97 | 124,500 | — | — |
| 2026-04-17 | $18.06 | $18.06 | 158,400 | — | — |
| 2026-04-16 | $20.50 | $20.50 | 135,700 | — | — |
| 2026-04-15 | $21.04 | $21.04 | 116,200 | — | — |
| 2026-04-14 | $20.83 | $20.83 | 90,000 | — | — |
| 2026-04-13 | $20.40 | $20.40 | 154,900 | — | — |
| 2026-04-10 | $20.33 | $20.33 | 120,400 | — | — |
| 2026-04-09 | $20.74 | $20.74 | 138,100 | — | — |
| 2026-04-08 | $20.62 | $20.62 | 105,000 | — | — |
| 2026-04-07 | $20.32 | $20.32 | 91,800 | — | — |
| 2026-04-06 | $19.83 | $19.83 | 46,100 | — | — |
| 2026-04-02 | $19.93 | $19.93 | 122,000 | — | — |
| 2026-04-01 | $18.51 | $18.51 | 53,000 | — | — |
| 2026-03-31 | $18.42 | $18.42 | 131,700 | — | — |
| 2026-03-30 | $17.07 | $17.07 | 81,100 | — | — |
| 2026-03-27 | $17.10 | $17.10 | 89,500 | — | — |
| 2026-03-26 | $17.07 | $17.07 | 95,300 | — | — |
| 2026-03-25 | $17.05 | $17.05 | 124,300 | — | — |
| 2026-03-24 | $17.70 | $17.70 | 93,300 | — | — |
| 2026-03-23 | $17.46 | $17.46 | 96,400 | — | — |
| 2026-03-20 | $16.53 | $16.53 | 194,500 | — | — |
| 2026-03-19 | $17.05 | $17.05 | 126,800 | — | — |
| 2026-03-18 | $17.13 | $17.13 | 93,500 | — | — |
| 2026-03-17 | $17.31 | $17.31 | 89,300 | — | — |
| 2026-03-16 | $17.03 | $17.03 | 93,400 | — | — |
| 2026-03-13 | $16.37 | $16.37 | 177,100 | — | — |
| 2026-03-12 | $16.67 | $16.67 | 297,500 | — | — |
| 2026-03-11 | $16.21 | $16.21 | 250,100 | — | — |
| 2026-03-10 | $17.03 | $17.03 | 246,300 | — | — |
| 2026-03-09 | $16.21 | $16.21 | 286,300 | — | — |
| 2026-03-06 | $16.56 | $16.56 | 755,200 | — | — |
| 2026-03-05 | $16.41 | $16.41 | 378,700 | — | — |
| 2026-03-04 | $18.11 | $18.11 | 140,200 | — | — |
| 2026-03-03 | $18.36 | $18.36 | 173,200 | — | — |
| 2026-03-02 | $21.08 | $21.08 | 273,800 | — | — |
| 2026-02-27 | $23.28 | $23.28 | 687,000 | — | — |
| 2026-02-26 | $19.33 | $19.33 | 118,100 | — | — |
| 2026-02-25 | $19.70 | $19.70 | 195,100 | — | — |
| 2026-02-24 | $19.26 | $19.26 | 555,000 | — | — |
| 2026-02-23 | $18.10 | $18.10 | 241,200 | — | — |
| 2026-02-20 | $17.22 | $17.22 | 125,600 | — | — |
| 2026-02-19 | $17.73 | $17.73 | 124,300 | — | — |
| 2026-02-18 | $16.36 | $16.36 | 119,000 | — | — |
| 2026-02-17 | $16.81 | $16.81 | 110,000 | — | — |
| 2026-02-13 | $18.44 | $18.44 | 87,000 | — | — |
| 2026-02-12 | $17.92 | $17.92 | 204,600 | — | — |
| 2026-02-11 | $19.03 | $19.03 | 140,400 | — | — |
| 2026-02-10 | $18.66 | $18.66 | 158,700 | — | — |
| 2026-02-09 | $19.11 | $19.11 | 374,900 | — | — |
| 2026-02-06 | $19.42 | $19.42 | 1,494,100 | — | — |
| 2026-02-05 | $14.72 | $14.72 | 1,128,000 | — | — |
| 2026-02-04 | $12.74 | $12.74 | 268,400 | — | — |
| 2026-02-03 | $13.65 | $13.65 | 241,600 | — | — |
| 2026-02-02 | $14.53 | $14.53 | 137,600 | — | — |
| 2026-01-30 | $15.13 | $15.13 | 193,200 | — | — |
| 2026-01-29 | $16.45 | $16.45 | 152,900 | — | — |
| 2026-01-28 | $17.00 | $17.00 | 116,000 | — | — |
| 2026-01-27 | $17.24 | $17.24 | 60,700 | — | — |
| 2026-01-26 | $17.24 | $17.24 | 98,400 | — | — |
| 2026-01-23 | $16.86 | $16.86 | 145,900 | — | — |
| 2026-01-22 | $17.15 | $17.15 | 167,200 | — | — |
| 2026-01-21 | $18.30 | $18.30 | 246,500 | — | — |
| 2026-01-20 | $19.66 | $19.66 | 176,800 | — | — |
| 2026-01-16 | $22.24 | $22.24 | 197,800 | — | — |
| 2026-01-15 | $22.35 | $22.35 | 138,100 | — | — |
| 2026-01-14 | $21.72 | $21.72 | 135,200 | — | — |
| 2026-01-13 | $20.52 | $20.52 | 172,500 | — | — |
| 2026-01-12 | $19.77 | $19.77 | 160,300 | — | — |
| 2026-01-09 | $20.99 | $20.99 | 193,400 | — | — |
| 2026-01-08 | $22.20 | $22.20 | 168,700 | — | — |
| 2026-01-07 | $21.35 | $21.35 | 217,000 | — | — |
| 2026-01-06 | $20.78 | $20.78 | 150,200 | — | — |
| 2026-01-05 | $21.36 | $21.36 | 222,300 | — | — |
| 2026-01-02 | $19.81 | $19.81 | 417,500 | — | — |