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
- 2025-11-24 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 | — | — | — | $15.29 | 21,847 |
| 2026-09-03 | — | — | — | $15.11 | 58,962 |
| 2026-09-02 | — | — | — | $14.41 | 13,375 |
| 2026-09-01 | — | — | — | $14.86 | 32,269 |
| 2026-08-31 | — | — | — | $14.85 | 29,094 |
| 2026-08-28 | — | — | — | $15.40 | 52,693 |
| 2026-08-27 | $15.85 | $15.85 | 1,070,600 | $15.52 | 40,091 |
| 2026-08-26 | $14.99 | $14.99 | 1,020,900 | $14.99 | 28,224 |
| 2026-08-25 | $16.01 | $16.01 | 726,400 | $15.79 | 49,754 |
| 2026-08-24 | $16.13 | $16.13 | 857,900 | $16.38 | 64,448 |
| 2026-08-21 | $14.91 | $14.91 | 1,042,700 | $15.02 | 26,099 |
| 2026-08-20 | $13.40 | $13.40 | 1,701,800 | $13.02 | 56,089 |
| 2026-08-19 | $11.60 | $11.60 | 461,500 | $11.09 | 15,098 |
| 2026-08-18 | $10.88 | $10.88 | 150,200 | $10.82 | 9,176 |
| 2026-08-17 | $10.88 | $10.88 | 226,100 | $10.87 | 9,354 |
| 2026-08-14 | $10.85 | $10.85 | 205,200 | $10.90 | 8,468 |
| 2026-08-13 | $10.96 | $10.96 | 181,300 | $10.92 | 4,169 |
| 2026-08-12 | $10.94 | $10.94 | 235,700 | $11.03 | 5,713 |
| 2026-08-11 | $11.01 | $11.01 | 344,400 | $10.94 | 4,588 |
| 2026-08-10 | $11.08 | $11.08 | 253,000 | $11.12 | 7,833 |
| 2026-08-07 | $11.10 | $11.10 | 316,400 | $11.28 | 21,674 |
| 2026-08-06 | $11.23 | $11.23 | 233,500 | $11.34 | 6,686 |
| 2026-08-05 | $11.61 | $11.61 | 423,900 | $11.50 | 40,711 |
| 2026-08-04 | $11.74 | $11.74 | 98,900 | $11.66 | 9,785 |
| 2026-08-03 | $11.72 | $11.72 | 186,200 | $11.58 | 11,326 |
| 2026-07-31 | $11.53 | $11.53 | 164,000 | $11.63 | 6,065 |
| 2026-07-30 | $11.84 | $11.84 | 186,800 | $11.72 | 6,401 |
| 2026-07-29 | $11.62 | $11.62 | 271,900 | $11.65 | 4,876 |
| 2026-07-28 | $11.50 | $11.50 | 199,200 | $11.40 | 3,257 |
| 2026-07-27 | $11.86 | $11.86 | 210,400 | $11.99 | 10,264 |
| 2026-07-24 | $11.83 | $11.83 | 209,400 | $11.87 | 7,116 |
| 2026-07-23 | $11.99 | $11.99 | 207,800 | $12.09 | 3,884 |
| 2026-07-22 | $12.35 | $12.35 | 165,700 | $12.34 | 2,828 |
| 2026-07-21 | $12.56 | $12.56 | 320,600 | $12.41 | 4,201 |
| 2026-07-20 | $12.14 | $12.14 | 231,800 | $11.92 | 3,901 |
| 2026-07-17 | $11.86 | $11.86 | 160,400 | — | — |
| 2026-07-16 | $11.92 | $11.92 | 208,400 | — | — |
| 2026-07-15 | $12.05 | $12.05 | 322,900 | — | — |
| 2026-07-14 | $12.09 | $12.09 | 297,300 | — | — |
| 2026-07-13 | $11.59 | $11.59 | 275,700 | — | — |
| 2026-07-10 | $11.99 | $11.99 | 249,000 | — | — |
| 2026-07-09 | $11.91 | $11.91 | 198,700 | — | — |
| 2026-07-08 | $11.83 | $11.83 | 197,500 | — | — |
| 2026-07-07 | $12.18 | $12.18 | 158,100 | — | — |
| 2026-07-06 | $12.49 | $12.49 | 197,200 | — | — |
| 2026-07-02 | $11.78 | $11.78 | 223,100 | — | — |
| 2026-07-01 | $11.51 | $11.51 | 295,600 | — | — |
| 2026-06-30 | $11.35 | $11.35 | 197,100 | — | — |
| 2026-06-29 | $11.66 | $11.66 | 326,400 | — | — |
| 2026-06-26 | $11.38 | $11.38 | 370,100 | — | — |
| 2026-06-25 | $11.22 | $11.22 | 332,300 | — | — |
| 2026-06-24 | $11.46 | $11.46 | 394,500 | — | — |
| 2026-06-23 | $11.95 | $11.95 | 231,900 | — | — |
| 2026-06-22 | $12.33 | $12.33 | 187,600 | — | — |
| 2026-06-18 | $12.40 | $12.40 | 146,100 | — | — |
| 2026-06-17 | $12.80 | $12.80 | 140,500 | — | — |
| 2026-06-16 | $13.25 | $13.25 | 208,500 | — | — |
| 2026-06-15 | $13.87 | $13.87 | 439,700 | — | — |
| 2026-06-12 | $12.29 | $12.29 | 199,800 | — | — |
| 2026-06-11 | $12.41 | $12.41 | 179,000 | — | — |
| 2026-06-10 | $11.90 | $11.90 | 216,100 | — | — |
| 2026-06-09 | $12.39 | $12.39 | 204,000 | — | — |
| 2026-06-08 | $12.81 | $12.81 | 432,700 | — | — |
| 2026-06-05 | $11.95 | $11.95 | 638,700 | — | — |
| 2026-06-04 | $12.76 | $12.76 | 468,500 | — | — |
| 2026-06-03 | $13.07 | $13.07 | 245,900 | — | — |
| 2026-06-02 | $13.26 | $13.26 | 350,800 | — | — |
| 2026-06-01 | $14.12 | $14.12 | 229,400 | — | — |
| 2026-05-29 | $14.34 | $14.34 | 243,700 | — | — |
| 2026-05-28 | $14.28 | $14.28 | 175,500 | — | — |
| 2026-05-27 | $14.44 | $14.44 | 159,600 | — | — |
| 2026-05-26 | $14.45 | $14.45 | 159,800 | — | — |
| 2026-05-22 | $14.54 | $14.54 | 363,300 | — | — |
| 2026-05-21 | $14.99 | $14.99 | 349,700 | — | — |
| 2026-05-20 | $14.89 | $14.89 | 229,100 | — | — |
| 2026-05-19 | $14.72 | $14.72 | 143,200 | — | — |
| 2026-05-18 | $15.07 | $15.07 | 384,000 | — | — |
| 2026-05-15 | $15.58 | $15.58 | 327,400 | — | — |
| 2026-05-14 | $16.51 | $16.51 | 469,900 | — | — |
| 2026-05-13 | $15.43 | $15.43 | 329,200 | — | — |
| 2026-05-12 | $15.65 | $15.65 | 212,500 | — | — |
| 2026-05-11 | $16.09 | $16.09 | 511,300 | — | — |
| 2026-05-08 | $15.43 | $15.43 | 255,000 | — | — |
| 2026-05-07 | $15.07 | $15.07 | 140,900 | — | — |
| 2026-05-06 | $15.54 | $15.54 | 271,700 | — | — |
| 2026-05-05 | $15.36 | $15.36 | 395,300 | — | — |
| 2026-05-04 | $15.19 | $15.19 | 135,800 | — | — |
| 2026-05-01 | $15.15 | $15.15 | 178,000 | — | — |
| 2026-04-30 | $14.89 | $14.89 | 261,700 | — | — |
| 2026-04-29 | $14.68 | $14.68 | 156,400 | — | — |
| 2026-04-28 | $15.03 | $15.03 | 145,000 | — | — |
| 2026-04-27 | $15.12 | $15.12 | 142,800 | — | — |
| 2026-04-24 | $15.66 | $15.66 | 106,900 | — | — |
| 2026-04-23 | $15.53 | $15.53 | 106,800 | — | — |
| 2026-04-22 | $15.66 | $15.66 | 177,400 | — | — |
| 2026-04-21 | $15.39 | $15.39 | 160,800 | — | — |
| 2026-04-20 | $15.55 | $15.55 | 226,100 | — | — |
| 2026-04-17 | $16.19 | $16.19 | 318,500 | — | — |
| 2026-04-16 | $15.94 | $15.94 | 259,100 | — | — |
| 2026-04-15 | $15.21 | $15.21 | 631,800 | — | — |
| 2026-04-14 | $14.81 | $14.81 | 363,900 | — | — |
| 2026-04-13 | $14.74 | $14.74 | 576,000 | — | — |
| 2026-04-10 | $14.81 | $14.81 | 84,300 | — | — |
| 2026-04-09 | $14.74 | $14.74 | 110,500 | — | — |
| 2026-04-08 | $14.70 | $14.70 | 158,700 | — | — |
| 2026-04-07 | $14.29 | $14.29 | 165,000 | — | — |
| 2026-04-06 | $14.56 | $14.56 | 122,600 | — | — |
| 2026-04-02 | $14.19 | $14.19 | 142,300 | — | — |
| 2026-04-01 | $14.67 | $14.67 | 117,600 | — | — |
| 2026-03-31 | $14.59 | $14.59 | 138,100 | — | — |
| 2026-03-30 | $14.34 | $14.34 | 155,500 | — | — |
| 2026-03-27 | $14.38 | $14.38 | 180,800 | — | — |
| 2026-03-26 | $14.60 | $14.60 | 157,500 | — | — |
| 2026-03-25 | $15.33 | $15.33 | 109,200 | — | — |
| 2026-03-24 | $15.05 | $15.05 | 111,000 | — | — |
| 2026-03-23 | $15.57 | $15.57 | 162,000 | — | — |
| 2026-03-20 | $15.58 | $15.58 | 122,700 | — | — |
| 2026-03-19 | $15.71 | $15.71 | 164,800 | — | — |
| 2026-03-18 | $15.76 | $15.76 | 277,900 | — | — |
| 2026-03-17 | $16.65 | $16.65 | 175,700 | — | — |
| 2026-03-16 | $16.64 | $16.64 | 277,600 | — | — |
| 2026-03-13 | $15.21 | $15.21 | 201,600 | — | — |
| 2026-03-12 | $14.99 | $14.99 | 107,900 | — | — |
| 2026-03-11 | $15.11 | $15.11 | 104,000 | — | — |
| 2026-03-10 | $15.04 | $15.04 | 98,200 | — | — |
| 2026-03-09 | $14.90 | $14.90 | 93,100 | — | — |
| 2026-03-06 | $14.72 | $14.72 | 735,100 | — | — |
| 2026-03-05 | $15.35 | $15.35 | 790,000 | — | — |
| 2026-03-04 | $15.85 | $15.85 | 735,900 | — | — |
| 2026-03-03 | $14.70 | $14.70 | 690,800 | — | — |
| 2026-03-02 | $15.14 | $15.14 | 381,400 | — | — |
| 2026-02-27 | $14.69 | $14.69 | 282,400 | — | — |
| 2026-02-26 | $15.16 | $15.16 | 259,900 | — | — |
| 2026-02-25 | $15.93 | $15.93 | 352,100 | — | — |
| 2026-02-24 | $14.75 | $14.75 | 169,900 | — | — |
| 2026-02-23 | $14.73 | $14.73 | 185,900 | — | — |
| 2026-02-20 | $15.44 | $15.44 | 99,400 | — | — |
| 2026-02-19 | $15.34 | $15.34 | 120,500 | — | — |
| 2026-02-18 | $15.45 | $15.45 | 141,100 | — | — |
| 2026-02-17 | $16.13 | $16.13 | 333,500 | — | — |
| 2026-02-13 | $15.33 | $15.33 | 268,200 | — | — |
| 2026-02-12 | $14.69 | $14.69 | 126,800 | — | — |
| 2026-02-11 | $14.99 | $14.99 | 137,800 | — | — |
| 2026-02-10 | $15.18 | $15.18 | 141,700 | — | — |
| 2026-02-09 | $15.82 | $15.82 | 204,700 | — | — |
| 2026-02-06 | $15.71 | $15.71 | 515,200 | — | — |
| 2026-02-05 | $12.95 | $12.95 | 985,100 | — | — |
| 2026-02-04 | $16.65 | $16.65 | 407,100 | — | — |
| 2026-02-03 | $17.57 | $17.57 | 471,600 | — | — |
| 2026-02-02 | $17.55 | $17.55 | 416,800 | — | — |
| 2026-01-30 | $18.90 | $18.90 | 251,500 | — | — |
| 2026-01-29 | $19.57 | $19.57 | 627,300 | — | — |
| 2026-01-28 | $20.84 | $20.84 | 174,200 | — | — |
| 2026-01-27 | $20.88 | $20.88 | 124,000 | — | — |
| 2026-01-26 | $20.57 | $20.57 | 123,000 | — | — |
| 2026-01-23 | $20.84 | $20.84 | 162,500 | — | — |
| 2026-01-22 | $20.91 | $20.91 | 128,400 | — | — |
| 2026-01-21 | $21.45 | $21.45 | 276,200 | — | — |
| 2026-01-20 | $20.66 | $20.66 | 430,700 | — | — |
| 2026-01-16 | $22.61 | $22.61 | 129,700 | — | — |
| 2026-01-15 | $22.68 | $22.68 | 172,000 | — | — |
| 2026-01-14 | $23.40 | $23.40 | 413,800 | — | — |
| 2026-01-13 | $23.19 | $23.19 | 301,200 | — | — |
| 2026-01-12 | $22.44 | $22.44 | 491,300 | — | — |
| 2026-01-09 | $22.69 | $22.69 | 196,200 | — | — |
| 2026-01-08 | $23.12 | $23.12 | 161,600 | — | — |
| 2026-01-07 | $23.58 | $23.58 | 439,800 | — | — |
| 2026-01-06 | $24.56 | $24.56 | 427,600 | — | — |
| 2026-01-05 | $25.15 | $25.15 | 1,176,400 | — | — |
| 2026-01-02 | $21.52 | $21.52 | 410,900 | — | — |