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
- 2022-09-30 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $22.00 | $22.00 | 789 |
| 2026-08-27 | $21.75 | $21.75 | 386 |
| 2026-08-26 | $21.00 | $21.00 | 4,056 |
| 2026-08-25 | $22.20 | $22.20 | 1,810 |
| 2026-08-24 | $21.05 | $21.05 | 1,798 |
| 2026-08-21 | $21.00 | $21.00 | 685 |
| 2026-08-20 | $23.00 | $23.00 | 568 |
| 2026-08-19 | $23.49 | $23.49 | 1,971 |
| 2026-08-18 | $20.75 | $20.75 | 986 |
| 2026-08-17 | $22.48 | $22.48 | 1,329 |
| 2026-08-14 | $20.75 | $20.75 | 1,613 |
| 2026-08-13 | $21.40 | $21.40 | 4,973 |
| 2026-08-12 | $20.02 | $20.02 | 16,881 |
| 2026-08-11 | $13.10 | $13.10 | 6,559 |
| 2026-08-10 | $19.40 | $19.40 | 1,535 |
| 2026-08-07 | $22.00 | $22.00 | 2,611 |
| 2026-08-06 | $23.10 | $23.10 | 4,035 |
| 2026-08-05 | $21.00 | $21.00 | 2,091 |
| 2026-08-04 | $22.00 | $22.00 | 720 |
| 2026-08-03 | $22.00 | $22.00 | 866 |
| 2026-07-31 | $21.51 | $21.51 | 2,170 |
| 2026-07-30 | $22.25 | $22.25 | 4,626 |
| 2026-07-29 | $23.10 | $23.10 | 910 |
| 2026-07-28 | $21.80 | $21.80 | 2,977 |
| 2026-07-27 | $22.40 | $22.40 | 4,360 |
| 2026-07-24 | $23.40 | $23.40 | 4,217 |
| 2026-07-23 | $22.25 | $22.25 | 4,343 |
| 2026-07-22 | $22.29 | $22.29 | 6,152 |
| 2026-07-21 | $22.55 | $22.55 | 885 |
| 2026-07-20 | $21.22 | $21.22 | 3,407 |
| 2026-07-17 | $22.55 | $22.55 | 3,156 |
| 2026-07-16 | $22.00 | $22.00 | 1,958 |
| 2026-07-15 | $22.65 | $22.65 | 4,227 |
| 2026-07-14 | $22.52 | $22.52 | 6,791 |
| 2026-07-13 | $20.60 | $20.60 | 4,358 |
| 2026-07-10 | $20.00 | $20.00 | 7,731 |
| 2026-07-09 | $19.97 | $19.97 | 10,455 |
| 2026-07-08 | $17.89 | $17.89 | 12,740 |
| 2026-07-07 | $17.67 | $17.67 | 10,050 |
| 2026-07-06 | $17.56 | $17.56 | 17,782 |
| 2026-07-02 | $17.07 | $17.07 | 15,758 |
| 2026-07-01 | $16.43 | $16.43 | 11,326 |
| 2026-06-30 | $15.94 | $15.94 | 9,383 |
| 2026-06-29 | $15.77 | $15.77 | 17,265 |
| 2026-06-26 | $15.56 | $15.56 | 13,315 |
| 2026-06-25 | $15.15 | $15.15 | 9,557 |
| 2026-06-24 | $14.09 | $14.09 | 18,698 |
| 2026-06-23 | $13.10 | $13.10 | 24,933 |
| 2026-06-22 | $12.44 | $12.44 | 15,580 |
| 2026-06-18 | $11.52 | $11.52 | 22,384 |
| 2026-06-17 | $9.95 | $9.95 | 16,834 |
| 2026-06-16 | $9.35 | $9.35 | 16,760 |
| 2026-06-15 | $8.51 | $8.51 | 5,213 |
| 2026-06-12 | $8.32 | $8.32 | 13,089 |
| 2026-06-11 | $7.66 | $7.66 | 11,110 |
| 2026-06-10 | $7.24 | $7.24 | 7,282 |
| 2026-06-09 | $7.18 | $7.18 | 6,792 |
| 2026-06-08 | $7.14 | $7.14 | 8,262 |
| 2026-06-05 | $7.07 | $7.07 | 9,024 |
| 2026-06-04 | $6.88 | $6.88 | 7,007 |
| 2026-06-03 | $6.79 | $6.79 | 8,370 |
| 2026-06-02 | $6.71 | $6.71 | 7,673 |
| 2026-06-01 | $6.60 | $6.60 | 4,906 |
| 2026-05-29 | $6.58 | $6.58 | 4,349 |
| 2026-05-28 | $6.48 | $6.48 | 4,850 |
| 2026-05-27 | $6.54 | $6.54 | 11,392 |
| 2026-05-26 | $6.32 | $6.32 | 10,555 |
| 2026-05-22 | $6.17 | $6.17 | 5,131 |
| 2026-05-21 | $6.10 | $6.10 | 8,125 |
| 2026-05-20 | $5.50 | $5.50 | 4,630 |
| 2026-05-19 | $4.50 | $4.50 | 0 |
| 2026-05-18 | $4.50 | $4.50 | 0 |
| 2026-05-15 | $4.50 | $4.50 | 0 |
| 2026-05-14 | $4.50 | $4.50 | 1,000 |
| 2026-05-13 | $4.50 | $4.50 | 0 |
| 2026-05-12 | $4.50 | $4.50 | 0 |
| 2026-05-11 | $4.50 | $4.50 | 0 |
| 2026-05-08 | $4.50 | $4.50 | 0 |
| 2026-05-07 | $4.50 | $4.50 | 323 |
| 2026-05-06 | $5.80 | $5.80 | 0 |
| 2026-05-05 | $5.80 | $5.80 | 0 |
| 2026-05-04 | $5.80 | $5.80 | 0 |
| 2026-05-01 | $5.80 | $5.80 | 127 |
| 2026-04-30 | $4.84 | $4.84 | 0 |
| 2026-04-29 | $4.84 | $4.84 | 0 |
| 2026-04-28 | $4.84 | $4.84 | 0 |
| 2026-04-27 | $4.84 | $4.84 | 0 |
| 2026-04-24 | $4.84 | $4.84 | 414 |
| 2026-04-23 | $4.02 | $4.02 | 0 |
| 2026-04-22 | $4.02 | $4.02 | 0 |
| 2026-04-21 | $4.02 | $4.02 | 0 |
| 2026-04-20 | $4.02 | $4.02 | 0 |
| 2026-04-17 | $4.02 | $4.02 | 410 |
| 2026-04-16 | $4.50 | $4.50 | 0 |
| 2026-04-15 | $4.50 | $4.50 | 0 |
| 2026-04-14 | $4.50 | $4.50 | 0 |
| 2026-04-13 | $4.50 | $4.50 | 0 |
| 2026-04-10 | $4.50 | $4.50 | 0 |
| 2026-04-09 | $4.50 | $4.50 | 0 |
| 2026-04-08 | $4.50 | $4.50 | 0 |
| 2026-04-07 | $4.50 | $4.50 | 0 |
| 2026-04-06 | $4.50 | $4.50 | 0 |
| 2026-04-02 | $4.50 | $4.50 | 599 |
| 2026-04-01 | $5.89 | $5.89 | 0 |
| 2026-03-31 | $5.89 | $5.89 | 0 |
| 2026-03-30 | $5.89 | $5.89 | 0 |
| 2026-03-27 | $5.89 | $5.89 | 569 |
| 2026-03-26 | $5.85 | $5.85 | 368 |
| 2026-03-25 | $5.86 | $5.86 | 414 |
| 2026-03-24 | $6.02 | $6.02 | 0 |
| 2026-03-23 | $6.02 | $6.02 | 0 |
| 2026-03-20 | $6.02 | $6.02 | 0 |
| 2026-03-19 | $6.02 | $6.02 | 0 |
| 2026-03-18 | $6.02 | $6.02 | 0 |
| 2026-03-17 | $6.02 | $6.02 | 0 |
| 2026-03-16 | $6.02 | $6.02 | 0 |
| 2026-03-13 | $6.02 | $6.02 | 595 |
| 2026-03-12 | $8.00 | $8.00 | 0 |
| 2026-03-11 | $8.00 | $8.00 | 0 |
| 2026-03-10 | $8.00 | $8.00 | 0 |
| 2026-03-09 | $8.00 | $8.00 | 0 |
| 2026-03-06 | $8.00 | $8.00 | 0 |
| 2026-03-05 | $8.00 | $8.00 | 0 |
| 2026-03-04 | $8.00 | $8.00 | 0 |
| 2026-03-03 | $8.00 | $8.00 | 0 |
| 2026-03-02 | $8.00 | $8.00 | 0 |
| 2026-02-27 | $8.00 | $8.00 | 0 |
| 2026-02-26 | $8.00 | $8.00 | 782 |
| 2026-02-25 | $3.75 | $3.75 | 1,525 |
| 2026-02-24 | $4.00 | $4.00 | 0 |
| 2026-02-23 | $4.00 | $4.00 | 105 |
| 2026-02-20 | $4.99 | $4.99 | 127 |
| 2026-02-19 | $4.00 | $4.00 | 0 |
| 2026-02-18 | $4.00 | $4.00 | 0 |
| 2026-02-17 | $4.00 | $4.00 | 0 |
| 2026-02-13 | $4.00 | $4.00 | 0 |
| 2026-02-12 | $4.00 | $4.00 | 0 |
| 2026-02-11 | $4.00 | $4.00 | 107 |
| 2026-02-10 | $3.00 | $3.00 | 273 |
| 2026-02-09 | $2.50 | $2.50 | 9,923 |
| 2026-02-06 | $2.55 | $2.55 | 17,339 |
| 2026-02-05 | $4.38 | $4.38 | 33,383 |
| 2026-02-04 | $5.14 | $5.14 | 1,157 |
| 2026-02-03 | $5.00 | $5.00 | 0 |
| 2026-02-02 | $5.00 | $5.00 | 408 |
| 2026-01-30 | $5.00 | $5.00 | 0 |
| 2026-01-29 | $5.00 | $5.00 | 0 |
| 2026-01-28 | $5.00 | $5.00 | 0 |
| 2026-01-27 | $5.00 | $5.00 | 410 |
| 2026-01-26 | $5.00 | $5.00 | 711 |
| 2026-01-23 | $5.00 | $5.00 | 1,789 |
| 2026-01-22 | $5.00 | $5.00 | 219 |
| 2026-01-21 | $5.00 | $5.00 | 0 |
| 2026-01-20 | $5.00 | $5.00 | 493 |
| 2026-01-16 | $5.00 | $5.00 | 1,316 |
| 2026-01-15 | $5.00 | $5.00 | 0 |
| 2026-01-14 | $5.00 | $5.00 | 0 |
| 2026-01-13 | $5.00 | $5.00 | 578 |
| 2026-01-12 | $4.99 | $4.99 | 436 |
| 2026-01-09 | $5.00 | $5.00 | 487 |
| 2026-01-08 | $4.99 | $4.99 | 717 |
| 2026-01-07 | $5.00 | $5.00 | 584 |
| 2026-01-06 | $5.00 | $5.00 | 0 |
| 2026-01-05 | $5.00 | $5.00 | 0 |
| 2026-01-02 | $5.00 | $5.00 | 214 |