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
- 2021-12-09 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 | — | — | — | $18.59 | 945 |
| 2026-09-03 | — | — | — | $17.09 | 1 |
| 2026-09-02 | — | — | — | $16.88 | 25 |
| 2026-09-01 | — | — | — | $16.24 | 110 |
| 2026-08-31 | — | — | — | $16.33 | 1 |
| 2026-08-28 | — | — | — | $16.54 | 116 |
| 2026-08-27 | $16.70 | $16.70 | 16,800 | $16.90 | 286 |
| 2026-08-26 | $17.12 | $17.12 | 8,300 | $16.71 | 206 |
| 2026-08-25 | $16.50 | $16.50 | 17,700 | $17.30 | 151 |
| 2026-08-24 | $17.26 | $17.26 | 15,100 | $17.00 | 332 |
| 2026-08-21 | $16.73 | $16.73 | 21,600 | $16.60 | 342 |
| 2026-08-20 | $15.41 | $15.41 | 9,800 | $15.64 | 100 |
| 2026-08-19 | $15.24 | $15.24 | 10,000 | $15.40 | 412 |
| 2026-08-18 | $15.24 | $15.24 | 12,000 | $14.92 | 150 |
| 2026-08-17 | $14.59 | $14.59 | 28,600 | $15.50 | 385 |
| 2026-08-14 | $16.26 | $16.26 | 15,700 | $16.55 | 508 |
| 2026-08-13 | $16.25 | $16.25 | 12,500 | $16.34 | 126 |
| 2026-08-12 | $16.16 | $16.16 | 11,200 | $15.77 | 200 |
| 2026-08-11 | $15.54 | $15.54 | 7,700 | $15.96 | 80 |
| 2026-08-10 | $15.80 | $15.80 | 10,100 | $16.02 | 203 |
| 2026-08-07 | $15.99 | $15.99 | 16,800 | $16.70 | 164 |
| 2026-08-06 | $16.79 | $16.79 | 20,900 | $16.83 | 176 |
| 2026-08-05 | $16.95 | $16.95 | 31,200 | $16.28 | 442 |
| 2026-08-04 | $16.88 | $16.88 | 20,100 | $16.89 | 460 |
| 2026-08-03 | $16.53 | $16.53 | 20,000 | $16.88 | 9 |
| 2026-07-31 | $15.93 | $15.93 | 29,400 | $16.63 | 180 |
| 2026-07-30 | $16.39 | $16.39 | 29,400 | $15.97 | 418 |
| 2026-07-29 | $15.04 | $15.04 | 34,300 | $14.86 | 1,053 |
| 2026-07-28 | $15.67 | $15.67 | 43,500 | $16.02 | 475 |
| 2026-07-27 | $16.25 | $16.25 | 34,500 | $16.76 | 131 |
| 2026-07-24 | $17.33 | $17.33 | 27,100 | $17.93 | 139 |
| 2026-07-23 | $17.55 | $17.55 | 17,300 | $17.25 | 679 |
| 2026-07-22 | $18.00 | $18.00 | 72,500 | $19.08 | 717 |
| 2026-07-21 | $20.30 | $20.30 | 80,800 | $18.48 | 1,790 |
| 2026-07-20 | $17.66 | $17.66 | 30,800 | $17.60 | 545 |
| 2026-07-17 | $16.52 | $16.52 | 19,400 | — | — |
| 2026-07-16 | $17.21 | $17.21 | 67,400 | — | — |
| 2026-07-15 | $19.42 | $19.42 | 187,400 | — | — |
| 2026-07-14 | $17.50 | $17.50 | 29,400 | — | — |
| 2026-07-13 | $16.21 | $16.21 | 53,900 | — | — |
| 2026-07-10 | $15.65 | $15.65 | 31,800 | — | — |
| 2026-07-09 | $16.72 | $16.72 | 46,100 | — | — |
| 2026-07-08 | $15.55 | $15.55 | 36,200 | — | — |
| 2026-07-07 | $15.41 | $15.41 | 41,400 | — | — |
| 2026-07-06 | $16.96 | $16.96 | 88,300 | — | — |
| 2026-07-02 | $15.05 | $15.05 | 29,000 | — | — |
| 2026-07-01 | $14.91 | $14.91 | 59,600 | — | — |
| 2026-06-30 | $13.40 | $13.40 | 44,100 | — | — |
| 2026-06-29 | $13.61 | $13.61 | 34,500 | — | — |
| 2026-06-26 | $14.50 | $14.50 | 20,100 | — | — |
| 2026-06-25 | $15.24 | $15.24 | 46,900 | — | — |
| 2026-06-24 | $14.79 | $14.79 | 34,200 | — | — |
| 2026-06-23 | $14.59 | $14.59 | 89,700 | — | — |
| 2026-06-22 | $15.80 | $15.80 | 83,500 | — | — |
| 2026-06-18 | $13.90 | $13.90 | 55,000 | — | — |
| 2026-06-17 | $14.23 | $14.23 | 66,900 | — | — |
| 2026-06-16 | $14.87 | $14.87 | 87,000 | — | — |
| 2026-06-15 | $14.56 | $14.56 | 58,800 | — | — |
| 2026-06-12 | $13.13 | $13.13 | 27,700 | — | — |
| 2026-06-11 | $13.91 | $13.91 | 67,600 | — | — |
| 2026-06-10 | $12.87 | $12.87 | 57,300 | — | — |
| 2026-06-09 | $13.09 | $13.09 | 64,600 | — | — |
| 2026-06-08 | $14.83 | $14.83 | 112,300 | — | — |
| 2026-06-05 | $13.05 | $13.05 | 82,600 | — | — |
| 2026-06-04 | $15.04 | $15.04 | 47,900 | — | — |
| 2026-06-03 | $15.95 | $15.95 | 117,700 | — | — |
| 2026-06-02 | $18.94 | $18.94 | 192,800 | — | — |
| 2026-06-01 | $17.34 | $17.34 | 108,000 | — | — |
| 2026-05-29 | $16.02 | $16.02 | 203,904 | — | — |
| 2026-05-28 | $15.45 | $15.45 | 107,720 | — | — |
| 2026-05-27 | $18.28 | $18.28 | 68,390 | — | — |
| 2026-05-26 | $20.25 | $20.25 | 130,226 | — | — |
| 2026-05-22 | $17.76 | $17.76 | 169,862 | — | — |
| 2026-05-21 | $17.30 | $17.30 | 68,653 | — | — |
| 2026-05-20 | $17.00 | $17.00 | 125,594 | — | — |
| 2026-05-19 | $18.38 | $18.38 | 172,440 | — | — |
| 2026-05-18 | $15.26 | $15.26 | 125,550 | — | — |
| 2026-05-15 | $18.74 | $18.74 | 107,021 | — | — |
| 2026-05-14 | $22.08 | $22.08 | 326,483 | — | — |
| 2026-05-13 | $19.63 | $19.63 | 214,917 | — | — |
| 2026-05-12 | $20.94 | $20.94 | 271,027 | — | — |
| 2026-05-11 | $33.16 | $33.16 | 175,499 | — | — |
| 2026-05-08 | $2.54 | $2.54 | 1,655,749 | — | — |
| 2026-05-07 | $2.84 | $2.84 | 9,173,242 | — | — |
| 2026-05-06 | $3.50 | $3.50 | 14,007,773 | — | — |
| 2026-05-05 | $2.65 | $2.65 | 2,766,691 | — | — |
| 2026-05-04 | $3.59 | $3.59 | 723,759 | — | — |
| 2026-05-01 | $3.64 | $3.64 | 1,658,371 | — | — |
| 2026-04-30 | $4.07 | $4.07 | 1,244,095 | — | — |
| 2026-04-29 | $3.94 | $3.94 | 1,324,634 | — | — |
| 2026-04-28 | $3.80 | $3.80 | 2,720,150 | — | — |
| 2026-04-27 | $3.57 | $3.57 | 4,421,216 | — | — |
| 2026-04-24 | $4.76 | $4.76 | 3,532,358 | — | — |
| 2026-04-23 | $8.05 | $8.05 | 471,173 | — | — |
| 2026-04-22 | $8.42 | $8.42 | 799,404 | — | — |
| 2026-04-21 | $9.95 | $9.95 | 453,956 | — | — |
| 2026-04-20 | $11.26 | $11.26 | 354,538 | — | — |
| 2026-04-17 | $11.35 | $11.35 | 349,731 | — | — |
| 2026-04-16 | $12.61 | $12.61 | 457,932 | — | — |
| 2026-04-15 | $12.11 | $12.11 | 546,512 | — | — |
| 2026-04-14 | $11.53 | $11.53 | 807,969 | — | — |
| 2026-04-13 | $13.82 | $13.82 | 464,837 | — | — |
| 2026-04-10 | $14.58 | $14.58 | 1,192,442 | — | — |
| 2026-04-09 | $14.32 | $14.32 | 498,923 | — | — |
| 2026-04-08 | $14.28 | $14.28 | 1,315,894 | — | — |
| 2026-04-07 | $18.65 | $18.65 | 1,386,994 | — | — |
| 2026-04-06 | $29.75 | $29.75 | 9,633,272 | — | — |
| 2026-04-02 | $19.36 | $19.36 | 63,278 | — | — |
| 2026-04-01 | $19.27 | $19.27 | 57,771 | — | — |
| 2026-03-31 | $19.36 | $19.36 | 128,216 | — | — |
| 2026-03-30 | $17.46 | $17.46 | 112,309 | — | — |
| 2026-03-27 | $18.58 | $18.58 | 114,101 | — | — |
| 2026-03-26 | $18.51 | $18.51 | 95,572 | — | — |
| 2026-03-25 | $20.05 | $20.05 | 136,475 | — | — |
| 2026-03-24 | $20.23 | $20.23 | 239,782 | — | — |
| 2026-03-23 | $20.85 | $20.85 | 379,054 | — | — |
| 2026-03-20 | $17.62 | $17.62 | 199,622 | — | — |
| 2026-03-19 | $20.62 | $20.62 | 408,551 | — | — |
| 2026-03-18 | $19.63 | $19.63 | 395,223 | — | — |
| 2026-03-17 | $24.78 | $24.78 | 852,368 | — | — |
| 2026-03-16 | $26.96 | $26.96 | 198,879 | — | — |
| 2026-03-13 | $33.20 | $33.20 | 197,305 | — | — |
| 2026-03-12 | $43.16 | $43.16 | 104,443 | — | — |
| 2026-03-11 | $50.92 | $50.92 | 108,638 | — | — |
| 2026-03-10 | $54.26 | $54.26 | 62,404 | — | — |
| 2026-03-09 | $66.91 | $66.91 | 44,268 | — | — |
| 2026-03-06 | $73.68 | $73.68 | 38,237 | — | — |
| 2026-03-05 | $76.18 | $76.18 | 24,996 | — | — |
| 2026-03-04 | $79.38 | $79.38 | 30,153 | — | — |
| 2026-03-03 | $74.39 | $74.39 | 24,035 | — | — |
| 2026-03-02 | $79.95 | $79.95 | 24,647 | — | — |
| 2026-02-27 | $78.03 | $78.03 | 30,153 | — | — |
| 2026-02-26 | $83.02 | $83.02 | 50,561 | — | — |
| 2026-02-25 | $92.59 | $92.59 | 263,773 | — | — |
| 2026-02-24 | $75.31 | $75.31 | 79,359 | — | — |
| 2026-02-23 | $78.90 | $78.90 | 54,581 | — | — |
| 2026-02-20 | $84.42 | $84.42 | 82,069 | — | — |
| 2026-02-19 | $95.90 | $95.90 | 73,460 | — | — |
| 2026-02-18 | $106.68 | $106.68 | 76,344 | — | — |
| 2026-02-17 | $113.58 | $113.58 | 97,495 | — | — |
| 2026-02-13 | $123.39 | $123.39 | 118,478 | — | — |
| 2026-02-12 | $157.38 | $157.38 | 191,695 | — | — |
| 2026-02-11 | $187.67 | $187.67 | 214,098 | — | — |
| 2026-02-10 | $180.26 | $180.26 | 635,670 | — | — |
| 2026-02-09 | $155.92 | $155.92 | 464,737 | — | — |
| 2026-02-06 | $177.57 | $177.57 | 3,519,411 | — | — |
| 2026-02-05 | $93.66 | $93.66 | 44,717 | — | — |
| 2026-02-04 | $113.29 | $113.29 | 89,701 | — | — |
| 2026-02-03 | $111.05 | $111.05 | 83,166 | — | — |
| 2026-02-02 | $136.29 | $136.29 | 68,519 | — | — |
| 2026-01-30 | $154.01 | $154.01 | 81,116 | — | — |
| 2026-01-29 | $190.69 | $190.69 | 150,714 | — | — |
| 2026-01-28 | $166.13 | $166.13 | 46,936 | — | — |
| 2026-01-27 | $184.41 | $184.41 | 51,314 | — | — |
| 2026-01-26 | $190.69 | $190.69 | 43,665 | — | — |
| 2026-01-23 | $202.02 | $202.02 | 62,671 | — | — |
| 2026-01-22 | $224.57 | $224.57 | 39,056 | — | — |
| 2026-01-21 | $226.14 | $226.14 | 62,519 | — | — |
| 2026-01-20 | $249.14 | $249.14 | 58,713 | — | — |
| 2026-01-16 | $271.12 | $271.12 | 107,521 | — | — |
| 2026-01-15 | $267.87 | $267.87 | 50,172 | — | — |
| 2026-01-14 | $273.14 | $273.14 | 103,447 | — | — |
| 2026-01-13 | $268.99 | $268.99 | 84,940 | — | — |
| 2026-01-12 | $297.37 | $297.37 | 196,295 | — | — |
| 2026-01-09 | $259.23 | $259.23 | 174,329 | — | — |
| 2026-01-08 | $315.88 | $315.88 | 510,141 | — | — |
| 2026-01-07 | $380.94 | $380.94 | 1,480,427 | — | — |
| 2026-01-06 | $216.27 | $216.27 | 171,191 | — | — |
| 2026-01-05 | $195.74 | $195.74 | 172,225 | — | — |
| 2026-01-02 | $231.64 | $231.64 | 700,775 | — | — |