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
- 2025-07-24 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 | — | — | — | $19.75 | 35,441 |
| 2026-09-03 | — | — | — | $19.76 | 56,092 |
| 2026-09-02 | — | — | — | $19.78 | 76,859 |
| 2026-09-01 | — | — | — | $19.73 | 70,269 |
| 2026-08-31 | — | — | — | $19.72 | 87,347 |
| 2026-08-28 | — | — | — | $19.70 | 111,416 |
| 2026-08-27 | $19.69 | $19.69 | 2,722,700 | $19.70 | 216,652 |
| 2026-08-26 | $19.67 | $19.67 | 1,833,500 | $19.66 | 78,322 |
| 2026-08-25 | $19.67 | $19.67 | 2,010,300 | $19.66 | 87,398 |
| 2026-08-24 | $19.66 | $19.66 | 2,793,700 | $19.62 | 95,295 |
| 2026-08-21 | $19.59 | $19.59 | 5,399,300 | $19.57 | 301,683 |
| 2026-08-20 | $19.57 | $19.57 | 4,083,700 | $19.57 | 286,826 |
| 2026-08-19 | $19.55 | $19.55 | 4,669,700 | $19.58 | 201,327 |
| 2026-08-18 | $19.56 | $19.56 | 8,446,800 | $19.57 | 378,048 |
| 2026-08-17 | $19.54 | $19.54 | 5,522,900 | $19.58 | 331,219 |
| 2026-08-14 | $19.58 | $19.58 | 19,773,700 | $19.58 | 724,181 |
| 2026-08-13 | $19.51 | $19.51 | 70,095,100 | $19.60 | 1,829,416 |
| 2026-08-12 | $13.61 | $13.61 | 2,201,300 | $12.57 | 147,986 |
| 2026-08-11 | $12.52 | $12.52 | 1,282,600 | $12.18 | 62,989 |
| 2026-08-10 | $12.04 | $12.04 | 927,500 | $12.24 | 69,247 |
| 2026-08-07 | $12.46 | $12.46 | 1,079,600 | $12.27 | 64,692 |
| 2026-08-06 | $12.29 | $12.29 | 954,800 | $12.25 | 40,587 |
| 2026-08-05 | $12.26 | $12.26 | 1,347,800 | $12.06 | 79,751 |
| 2026-08-04 | $12.17 | $12.17 | 1,414,300 | $12.05 | 78,073 |
| 2026-08-03 | $12.02 | $12.02 | 2,056,000 | $12.13 | 134,724 |
| 2026-07-31 | $11.88 | $11.88 | 6,472,400 | $11.32 | 213,140 |
| 2026-07-30 | $11.20 | $11.20 | 4,941,200 | $12.29 | 198,750 |
| 2026-07-29 | $12.40 | $12.40 | 4,251,000 | $14.48 | 217,554 |
| 2026-07-28 | $14.72 | $14.72 | 8,698,300 | $14.78 | 410,234 |
| 2026-07-27 | $14.61 | $14.61 | 1,723,900 | $14.31 | 101,635 |
| 2026-07-24 | $14.23 | $14.23 | 1,480,500 | $13.92 | 99,044 |
| 2026-07-23 | $13.77 | $13.77 | 1,015,500 | $13.45 | 74,394 |
| 2026-07-22 | $13.46 | $13.46 | 1,312,000 | $13.55 | 114,183 |
| 2026-07-21 | $13.52 | $13.52 | 1,039,700 | $13.73 | 77,209 |
| 2026-07-20 | $13.58 | $13.58 | 972,900 | $13.22 | 55,831 |
| 2026-07-17 | $13.52 | $13.52 | 902,100 | — | — |
| 2026-07-16 | $13.96 | $13.96 | 1,436,800 | — | — |
| 2026-07-15 | $12.68 | $12.68 | 1,124,500 | — | — |
| 2026-07-14 | $12.67 | $12.67 | 1,295,400 | — | — |
| 2026-07-13 | $13.34 | $13.34 | 1,278,400 | — | — |
| 2026-07-10 | $12.64 | $12.64 | 2,477,300 | — | — |
| 2026-07-09 | $12.72 | $12.72 | 2,577,500 | — | — |
| 2026-07-08 | $13.07 | $13.07 | 2,261,500 | — | — |
| 2026-07-07 | $13.47 | $13.47 | 3,120,100 | — | — |
| 2026-07-06 | $13.25 | $13.25 | 1,013,400 | — | — |
| 2026-07-02 | $13.77 | $13.77 | 1,672,700 | — | — |
| 2026-07-01 | $12.84 | $12.84 | 1,693,900 | — | — |
| 2026-06-30 | $11.72 | $11.72 | 1,587,200 | — | — |
| 2026-06-29 | $12.63 | $12.63 | 2,150,300 | — | — |
| 2026-06-26 | $13.74 | $13.74 | 12,209,100 | — | — |
| 2026-06-25 | $13.05 | $13.05 | 3,087,400 | — | — |
| 2026-06-24 | $13.37 | $13.37 | 1,737,500 | — | — |
| 2026-06-23 | $13.13 | $13.13 | 1,441,200 | — | — |
| 2026-06-22 | $12.89 | $12.89 | 1,090,300 | — | — |
| 2026-06-18 | $12.99 | $12.99 | 1,517,600 | — | — |
| 2026-06-17 | $13.12 | $13.12 | 1,009,300 | — | — |
| 2026-06-16 | $13.35 | $13.35 | 2,643,300 | — | — |
| 2026-06-15 | $13.00 | $13.00 | 1,717,300 | — | — |
| 2026-06-12 | $13.03 | $13.03 | 1,189,000 | — | — |
| 2026-06-11 | $13.12 | $13.12 | 2,382,100 | — | — |
| 2026-06-10 | $14.12 | $14.12 | 1,819,400 | — | — |
| 2026-06-09 | $14.04 | $14.04 | 1,012,900 | — | — |
| 2026-06-08 | $14.32 | $14.32 | 1,075,800 | — | — |
| 2026-06-05 | $14.99 | $14.99 | 884,500 | — | — |
| 2026-06-04 | $14.75 | $14.75 | 1,000,800 | — | — |
| 2026-06-03 | $14.61 | $14.61 | 913,900 | — | — |
| 2026-06-02 | $15.64 | $15.64 | 1,843,200 | — | — |
| 2026-06-01 | $15.87 | $15.87 | 948,800 | — | — |
| 2026-05-29 | $15.95 | $15.95 | 1,102,300 | — | — |
| 2026-05-28 | $16.27 | $16.27 | 1,335,300 | — | — |
| 2026-05-27 | $16.35 | $16.35 | 1,950,600 | — | — |
| 2026-05-26 | $16.93 | $16.93 | 2,643,700 | — | — |
| 2026-05-22 | $17.25 | $17.25 | 1,498,500 | — | — |
| 2026-05-21 | $16.99 | $16.99 | 1,538,700 | — | — |
| 2026-05-20 | $16.69 | $16.69 | 1,397,100 | — | — |
| 2026-05-19 | $16.54 | $16.54 | 1,374,200 | — | — |
| 2026-05-18 | $15.91 | $15.91 | 1,758,400 | — | — |
| 2026-05-15 | $15.44 | $15.44 | 2,214,800 | — | — |
| 2026-05-14 | $14.61 | $14.61 | 3,238,200 | — | — |
| 2026-05-13 | $12.53 | $12.53 | 1,721,200 | — | — |
| 2026-05-12 | $13.49 | $13.49 | 790,300 | — | — |
| 2026-05-11 | $13.36 | $13.36 | 1,201,300 | — | — |
| 2026-05-08 | $13.20 | $13.20 | 883,300 | — | — |
| 2026-05-07 | $13.56 | $13.56 | 1,450,800 | — | — |
| 2026-05-06 | $12.87 | $12.87 | 1,106,800 | — | — |
| 2026-05-05 | $13.22 | $13.22 | 853,900 | — | — |
| 2026-05-04 | $12.98 | $12.98 | 798,400 | — | — |
| 2026-05-01 | $13.09 | $13.09 | 871,700 | — | — |
| 2026-04-30 | $13.01 | $13.01 | 1,144,400 | — | — |
| 2026-04-29 | $13.16 | $13.16 | 762,500 | — | — |
| 2026-04-28 | $13.40 | $13.40 | 1,170,000 | — | — |
| 2026-04-27 | $13.58 | $13.58 | 1,299,800 | — | — |
| 2026-04-24 | $13.13 | $13.13 | 1,766,100 | — | — |
| 2026-04-23 | $14.47 | $14.47 | 1,447,300 | — | — |
| 2026-04-22 | $15.90 | $15.90 | 1,295,900 | — | — |
| 2026-04-21 | $15.25 | $15.25 | 1,091,400 | — | — |
| 2026-04-20 | $14.86 | $14.86 | 1,078,400 | — | — |
| 2026-04-17 | $14.09 | $14.09 | 1,117,400 | — | — |
| 2026-04-16 | $13.70 | $13.70 | 817,400 | — | — |
| 2026-04-15 | $13.70 | $13.70 | 1,693,500 | — | — |
| 2026-04-14 | $13.31 | $13.31 | 2,970,500 | — | — |
| 2026-04-13 | $12.83 | $12.83 | 1,525,700 | — | — |
| 2026-04-10 | $12.77 | $12.77 | 844,300 | — | — |
| 2026-04-09 | $13.11 | $13.11 | 1,087,000 | — | — |
| 2026-04-08 | $13.08 | $13.08 | 1,065,800 | — | — |
| 2026-04-07 | $13.15 | $13.15 | 801,600 | — | — |
| 2026-04-06 | $13.17 | $13.17 | 1,042,100 | — | — |
| 2026-04-02 | $13.41 | $13.41 | 830,600 | — | — |
| 2026-04-01 | $12.90 | $12.90 | 1,398,000 | — | — |
| 2026-03-31 | $13.36 | $13.36 | 1,644,800 | — | — |
| 2026-03-30 | $13.31 | $13.31 | 1,027,400 | — | — |
| 2026-03-27 | $13.01 | $13.01 | 942,600 | — | — |
| 2026-03-26 | $13.23 | $13.23 | 1,325,900 | — | — |
| 2026-03-25 | $12.91 | $12.91 | 1,106,600 | — | — |
| 2026-03-24 | $13.15 | $13.15 | 1,309,200 | — | — |
| 2026-03-23 | $12.80 | $12.80 | 2,298,900 | — | — |
| 2026-03-20 | $12.95 | $12.95 | 2,545,500 | — | — |
| 2026-03-19 | $12.18 | $12.18 | 2,308,500 | — | — |
| 2026-03-18 | $11.66 | $11.66 | 1,790,500 | — | — |
| 2026-03-17 | $11.63 | $11.63 | 871,400 | — | — |
| 2026-03-16 | $11.13 | $11.13 | 658,900 | — | — |
| 2026-03-13 | $10.71 | $10.71 | 826,500 | — | — |
| 2026-03-12 | $10.77 | $10.77 | 677,600 | — | — |
| 2026-03-11 | $10.66 | $10.66 | 599,400 | — | — |
| 2026-03-10 | $10.89 | $10.89 | 843,800 | — | — |
| 2026-03-09 | $10.94 | $10.94 | 785,000 | — | — |
| 2026-03-06 | $11.24 | $11.24 | 969,200 | — | — |
| 2026-03-05 | $11.71 | $11.71 | 1,541,700 | — | — |
| 2026-03-04 | $11.33 | $11.33 | 1,040,900 | — | — |
| 2026-03-03 | $11.60 | $11.60 | 610,900 | — | — |
| 2026-03-02 | $11.84 | $11.84 | 852,100 | — | — |
| 2026-02-27 | $11.80 | $11.80 | 2,100,000 | — | — |
| 2026-02-26 | $10.71 | $10.71 | 1,333,900 | — | — |
| 2026-02-25 | $10.24 | $10.24 | 1,229,900 | — | — |
| 2026-02-24 | $9.46 | $9.46 | 1,023,600 | — | — |
| 2026-02-23 | $9.36 | $9.36 | 952,400 | — | — |
| 2026-02-20 | $10.26 | $10.26 | 874,100 | — | — |
| 2026-02-19 | $10.50 | $10.50 | 666,300 | — | — |
| 2026-02-18 | $10.57 | $10.57 | 1,593,000 | — | — |
| 2026-02-17 | $10.48 | $10.48 | 981,000 | — | — |
| 2026-02-13 | $10.67 | $10.67 | 1,480,900 | — | — |
| 2026-02-12 | $10.95 | $10.95 | 1,620,000 | — | — |
| 2026-02-11 | $11.46 | $11.46 | 1,044,800 | — | — |
| 2026-02-10 | $11.42 | $11.42 | 744,300 | — | — |
| 2026-02-09 | $11.39 | $11.39 | 1,562,200 | — | — |
| 2026-02-06 | $11.72 | $11.72 | 1,189,600 | — | — |
| 2026-02-05 | $11.79 | $11.79 | 1,621,300 | — | — |
| 2026-02-04 | $12.06 | $12.06 | 1,777,800 | — | — |
| 2026-02-03 | $11.76 | $11.76 | 1,816,600 | — | — |
| 2026-02-02 | $12.76 | $12.76 | 954,500 | — | — |
| 2026-01-30 | $13.66 | $13.66 | 901,800 | — | — |
| 2026-01-29 | $13.83 | $13.83 | 1,139,300 | — | — |
| 2026-01-28 | $13.89 | $13.89 | 1,749,200 | — | — |
| 2026-01-27 | $13.87 | $13.87 | 804,100 | — | — |
| 2026-01-26 | $14.52 | $14.52 | 623,300 | — | — |
| 2026-01-23 | $14.85 | $14.85 | 974,100 | — | — |
| 2026-01-22 | $14.26 | $14.26 | 884,300 | — | — |
| 2026-01-21 | $14.72 | $14.72 | 2,472,800 | — | — |
| 2026-01-20 | $14.05 | $14.05 | 2,360,500 | — | — |
| 2026-01-16 | $15.04 | $15.04 | 1,302,400 | — | — |
| 2026-01-15 | $15.37 | $15.37 | 749,200 | — | — |
| 2026-01-14 | $15.26 | $15.26 | 846,800 | — | — |
| 2026-01-13 | $15.43 | $15.43 | 839,800 | — | — |
| 2026-01-12 | $15.35 | $15.35 | 571,400 | — | — |
| 2026-01-09 | $15.80 | $15.80 | 704,800 | — | — |
| 2026-01-08 | $15.84 | $15.84 | 503,900 | — | — |
| 2026-01-07 | $15.61 | $15.61 | 552,000 | — | — |
| 2026-01-06 | $15.85 | $15.85 | 601,300 | — | — |
| 2026-01-05 | $15.70 | $15.70 | 875,300 | — | — |
| 2026-01-02 | $15.61 | $15.61 | 1,865,100 | — | — |