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
- 2025-11-06 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 | — | — | — | $15.50 | 23,931 |
| 2026-09-03 | — | — | — | $14.81 | 25,835 |
| 2026-09-02 | — | — | — | $14.78 | 13,564 |
| 2026-09-01 | — | — | — | $14.53 | 27,940 |
| 2026-08-31 | — | — | — | $14.36 | 45,995 |
| 2026-08-28 | — | — | — | $15.29 | 33,436 |
| 2026-08-27 | $15.14 | $15.14 | 469,900 | $15.15 | 18,849 |
| 2026-08-26 | $14.82 | $14.82 | 298,000 | $15.18 | 39,181 |
| 2026-08-25 | $15.10 | $15.10 | 273,100 | $14.67 | 23,777 |
| 2026-08-24 | $14.41 | $14.41 | 251,600 | $14.05 | 21,939 |
| 2026-08-21 | $13.72 | $13.72 | 380,900 | $13.52 | 19,469 |
| 2026-08-20 | $13.28 | $13.28 | 483,300 | $14.36 | 15,111 |
| 2026-08-19 | $14.33 | $14.33 | 293,700 | $14.94 | 32,955 |
| 2026-08-18 | $14.80 | $14.80 | 251,800 | $15.42 | 19,398 |
| 2026-08-17 | $15.71 | $15.71 | 697,400 | $15.82 | 56,861 |
| 2026-08-14 | $15.75 | $15.75 | 252,600 | $15.98 | 47,408 |
| 2026-08-13 | $15.85 | $15.85 | 162,900 | $15.64 | 15,620 |
| 2026-08-12 | $15.57 | $15.57 | 229,800 | $15.94 | 17,727 |
| 2026-08-11 | $15.74 | $15.74 | 204,300 | $15.96 | 16,427 |
| 2026-08-10 | $15.76 | $15.76 | 350,100 | $15.77 | 28,229 |
| 2026-08-07 | $15.90 | $15.90 | 160,600 | $15.84 | 12,754 |
| 2026-08-06 | $15.75 | $15.75 | 98,500 | $15.58 | 9,543 |
| 2026-08-05 | $16.15 | $16.15 | 174,200 | $16.24 | 26,468 |
| 2026-08-04 | $16.13 | $16.13 | 372,800 | $16.08 | 27,166 |
| 2026-08-03 | $16.03 | $16.03 | 204,200 | $15.91 | 11,768 |
| 2026-07-31 | $15.40 | $15.40 | 253,200 | $15.56 | 18,786 |
| 2026-07-30 | $15.50 | $15.50 | 96,800 | $15.23 | 11,236 |
| 2026-07-29 | $15.08 | $15.08 | 240,800 | $15.34 | 17,976 |
| 2026-07-28 | $15.56 | $15.56 | 156,700 | $15.54 | 19,635 |
| 2026-07-27 | $15.26 | $15.26 | 292,100 | $15.24 | 31,430 |
| 2026-07-24 | $14.97 | $14.97 | 118,800 | $14.88 | 14,299 |
| 2026-07-23 | $14.85 | $14.85 | 408,600 | $14.66 | 56,935 |
| 2026-07-22 | $15.20 | $15.20 | 147,300 | $15.34 | 9,523 |
| 2026-07-21 | $15.22 | $15.22 | 367,200 | $15.56 | 45,058 |
| 2026-07-20 | $15.50 | $15.50 | 190,400 | $15.54 | 16,464 |
| 2026-07-17 | $15.43 | $15.43 | 178,600 | — | — |
| 2026-07-16 | $15.93 | $15.93 | 138,700 | — | — |
| 2026-07-15 | $15.50 | $15.50 | 82,700 | — | — |
| 2026-07-14 | $15.65 | $15.65 | 244,300 | — | — |
| 2026-07-13 | $15.30 | $15.30 | 272,700 | — | — |
| 2026-07-10 | $16.73 | $16.73 | 97,100 | — | — |
| 2026-07-09 | $16.62 | $16.62 | 134,500 | — | — |
| 2026-07-08 | $16.58 | $16.58 | 181,700 | — | — |
| 2026-07-07 | $17.09 | $17.09 | 107,800 | — | — |
| 2026-07-06 | $17.32 | $17.32 | 106,900 | — | — |
| 2026-07-02 | $17.49 | $17.49 | 81,100 | — | — |
| 2026-07-01 | $17.61 | $17.61 | 1,788,100 | — | — |
| 2026-06-30 | $18.00 | $18.00 | 513,000 | — | — |
| 2026-06-29 | $18.00 | $18.00 | 434,000 | — | — |
| 2026-06-26 | $18.34 | $18.34 | 319,100 | — | — |
| 2026-06-25 | $18.31 | $18.31 | 342,400 | — | — |
| 2026-06-24 | $17.70 | $17.70 | 179,500 | — | — |
| 2026-06-23 | $17.59 | $17.59 | 78,100 | — | — |
| 2026-06-22 | $17.39 | $17.39 | 88,400 | — | — |
| 2026-06-18 | $17.64 | $17.64 | 218,500 | — | — |
| 2026-06-17 | $17.61 | $17.61 | 213,000 | — | — |
| 2026-06-16 | $17.24 | $17.24 | 282,600 | — | — |
| 2026-06-15 | $17.59 | $17.59 | 308,900 | — | — |
| 2026-06-12 | $17.34 | $17.34 | 187,700 | — | — |
| 2026-06-11 | $17.17 | $17.17 | 164,600 | — | — |
| 2026-06-10 | $16.08 | $16.08 | 91,200 | — | — |
| 2026-06-09 | $16.68 | $16.68 | 162,100 | — | — |
| 2026-06-08 | $15.85 | $15.85 | 39,900 | — | — |
| 2026-06-05 | $16.09 | $16.09 | 63,900 | — | — |
| 2026-06-04 | $16.14 | $16.14 | 166,400 | — | — |
| 2026-06-03 | $16.03 | $16.03 | 82,700 | — | — |
| 2026-06-02 | $16.56 | $16.56 | 136,000 | — | — |
| 2026-06-01 | $16.89 | $16.89 | 172,800 | — | — |
| 2026-05-29 | $16.96 | $16.96 | 255,900 | — | — |
| 2026-05-28 | $17.58 | $17.58 | 235,300 | — | — |
| 2026-05-27 | $16.99 | $16.99 | 161,500 | — | — |
| 2026-05-26 | $16.45 | $16.45 | 129,300 | — | — |
| 2026-05-22 | $16.01 | $16.01 | 211,300 | — | — |
| 2026-05-21 | $15.98 | $15.98 | 241,000 | — | — |
| 2026-05-20 | $15.15 | $15.15 | 449,800 | — | — |
| 2026-05-19 | $14.45 | $14.45 | 306,100 | — | — |
| 2026-05-18 | $14.67 | $14.67 | 201,700 | — | — |
| 2026-05-15 | $14.99 | $14.99 | 331,700 | — | — |
| 2026-05-14 | $14.95 | $14.95 | 257,500 | — | — |
| 2026-05-13 | $15.23 | $15.23 | 80,800 | — | — |
| 2026-05-12 | $15.46 | $15.46 | 66,900 | — | — |
| 2026-05-11 | $15.69 | $15.69 | 83,800 | — | — |
| 2026-05-08 | $16.31 | $16.31 | 211,300 | — | — |
| 2026-05-07 | $16.34 | $16.34 | 182,200 | — | — |
| 2026-05-06 | $16.05 | $16.05 | 549,900 | — | — |
| 2026-05-05 | $15.77 | $15.77 | 267,800 | — | — |
| 2026-05-04 | $14.80 | $14.80 | 244,900 | — | — |
| 2026-05-01 | $14.92 | $14.92 | 286,000 | — | — |
| 2026-04-30 | $15.19 | $15.19 | 98,300 | — | — |
| 2026-04-29 | $14.96 | $14.96 | 473,500 | — | — |
| 2026-04-28 | $14.75 | $14.75 | 441,800 | — | — |
| 2026-04-27 | $14.85 | $14.85 | 324,100 | — | — |
| 2026-04-24 | $14.97 | $14.97 | 267,300 | — | — |
| 2026-04-23 | $14.89 | $14.89 | 561,900 | — | — |
| 2026-04-22 | $15.66 | $15.66 | 449,200 | — | — |
| 2026-04-21 | $15.90 | $15.90 | 376,700 | — | — |
| 2026-04-20 | $16.50 | $16.50 | 383,800 | — | — |
| 2026-04-17 | $16.29 | $16.29 | 952,800 | — | — |
| 2026-04-16 | $15.43 | $15.43 | 190,500 | — | — |
| 2026-04-15 | $15.84 | $15.84 | 178,400 | — | — |
| 2026-04-14 | $15.46 | $15.46 | 199,000 | — | — |
| 2026-04-13 | $15.19 | $15.19 | 178,900 | — | — |
| 2026-04-10 | $15.59 | $15.59 | 316,800 | — | — |
| 2026-04-09 | $16.08 | $16.08 | 405,500 | — | — |
| 2026-04-08 | $15.75 | $15.75 | 1,009,900 | — | — |
| 2026-04-07 | $14.26 | $14.26 | 432,700 | — | — |
| 2026-04-06 | $14.08 | $14.08 | 203,100 | — | — |
| 2026-04-02 | $14.30 | $14.30 | 196,400 | — | — |
| 2026-04-01 | $14.28 | $14.28 | 406,100 | — | — |
| 2026-03-31 | $14.01 | $14.01 | 974,500 | — | — |
| 2026-03-30 | $13.56 | $13.56 | 787,000 | — | — |
| 2026-03-27 | $13.82 | $13.82 | 621,600 | — | — |
| 2026-03-26 | $13.80 | $13.80 | 465,800 | — | — |
| 2026-03-25 | $13.67 | $13.67 | 449,000 | — | — |
| 2026-03-24 | $13.14 | $13.14 | 243,400 | — | — |
| 2026-03-23 | $13.40 | $13.40 | 501,300 | — | — |
| 2026-03-20 | $12.36 | $12.36 | 545,500 | — | — |
| 2026-03-19 | $13.31 | $13.31 | 1,042,600 | — | — |
| 2026-03-18 | $13.32 | $13.32 | 810,900 | — | — |
| 2026-03-17 | $14.18 | $14.18 | 608,900 | — | — |
| 2026-03-16 | $14.34 | $14.34 | 615,300 | — | — |
| 2026-03-13 | $13.43 | $13.43 | 1,837,400 | — | — |
| 2026-03-12 | $13.76 | $13.76 | 1,924,700 | — | — |
| 2026-03-11 | $16.17 | $16.17 | 245,500 | — | — |
| 2026-03-10 | $16.06 | $16.06 | 702,800 | — | — |
| 2026-03-09 | $15.78 | $15.78 | 1,138,200 | — | — |
| 2026-03-06 | $15.72 | $15.72 | 867,800 | — | — |
| 2026-03-05 | $16.60 | $16.60 | 540,400 | — | — |
| 2026-03-04 | $17.86 | $17.86 | 523,200 | — | — |
| 2026-03-03 | $17.02 | $17.02 | 374,600 | — | — |
| 2026-03-02 | $17.88 | $17.88 | 710,400 | — | — |
| 2026-02-27 | $18.91 | $18.91 | 241,800 | — | — |
| 2026-02-26 | $19.88 | $19.88 | 162,500 | — | — |
| 2026-02-25 | $19.72 | $19.72 | 468,000 | — | — |
| 2026-02-24 | $19.56 | $19.56 | 621,400 | — | — |
| 2026-02-23 | $18.84 | $18.84 | 739,900 | — | — |
| 2026-02-20 | $21.04 | $21.04 | 693,900 | — | — |
| 2026-02-19 | $20.51 | $20.51 | 327,300 | — | — |
| 2026-02-18 | $20.50 | $20.50 | 389,500 | — | — |
| 2026-02-17 | $19.62 | $19.62 | 756,600 | — | — |
| 2026-02-13 | $18.00 | $18.00 | 754,600 | — | — |
| 2026-02-12 | $18.50 | $18.50 | 171,700 | — | — |
| 2026-02-11 | $18.67 | $18.67 | 75,600 | — | — |
| 2026-02-10 | $19.05 | $19.05 | 188,300 | — | — |
| 2026-02-09 | $19.02 | $19.02 | 182,400 | — | — |
| 2026-02-06 | $19.03 | $19.03 | 215,200 | — | — |
| 2026-02-05 | $18.85 | $18.85 | 598,800 | — | — |
| 2026-02-04 | $19.11 | $19.11 | 376,700 | — | — |
| 2026-02-03 | $20.15 | $20.15 | 272,900 | — | — |
| 2026-02-02 | $20.54 | $20.54 | 1,783,000 | — | — |
| 2026-01-30 | $20.05 | $20.05 | 262,200 | — | — |
| 2026-01-29 | $20.09 | $20.09 | 631,000 | — | — |
| 2026-01-28 | $21.24 | $21.24 | 209,100 | — | — |
| 2026-01-27 | $21.00 | $21.00 | 136,600 | — | — |
| 2026-01-26 | $20.97 | $20.97 | 82,600 | — | — |
| 2026-01-23 | $21.09 | $21.09 | 127,800 | — | — |
| 2026-01-22 | $20.78 | $20.78 | 144,500 | — | — |
| 2026-01-21 | $20.45 | $20.45 | 174,500 | — | — |
| 2026-01-20 | $20.26 | $20.26 | 134,900 | — | — |
| 2026-01-16 | $20.24 | $20.24 | 77,400 | — | — |
| 2026-01-15 | $19.86 | $19.86 | 272,500 | — | — |
| 2026-01-14 | $19.20 | $19.20 | 369,500 | — | — |
| 2026-01-13 | $20.21 | $20.21 | 476,500 | — | — |
| 2026-01-12 | $20.88 | $20.88 | 218,000 | — | — |
| 2026-01-09 | $20.60 | $20.60 | 272,300 | — | — |
| 2026-01-08 | $21.05 | $21.05 | 116,700 | — | — |
| 2026-01-07 | $21.50 | $21.50 | 369,700 | — | — |
| 2026-01-06 | $21.22 | $21.22 | 261,700 | — | — |
| 2026-01-05 | $21.85 | $21.85 | 391,300 | — | — |
| 2026-01-02 | $21.95 | $21.95 | 360,700 | — | — |