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
- 2026-04-17 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $16.24 | 39,157 |
| 2026-09-03 | — | — | — | $16.17 | 45,267 |
| 2026-09-02 | — | — | — | $16.86 | 66,853 |
| 2026-09-01 | — | — | — | $17.33 | 33,495 |
| 2026-08-31 | — | — | — | $17.59 | 36,918 |
| 2026-08-28 | — | — | — | $18.67 | 52,373 |
| 2026-08-27 | $18.76 | $18.76 | 1,072,300 | $18.62 | 36,968 |
| 2026-08-26 | $18.34 | $18.34 | 1,437,900 | $17.52 | 59,257 |
| 2026-08-25 | $17.45 | $17.45 | 2,259,300 | $19.38 | 74,059 |
| 2026-08-24 | $18.00 | $18.00 | 1,118,200 | $18.12 | 32,179 |
| 2026-08-21 | $18.31 | $18.31 | 1,069,800 | $18.63 | 29,216 |
| 2026-08-20 | $18.08 | $18.08 | 1,025,900 | $18.80 | 40,988 |
| 2026-08-19 | $18.90 | $18.90 | 766,700 | $19.80 | 27,667 |
| 2026-08-18 | $19.91 | $19.91 | 1,051,900 | $19.64 | 36,163 |
| 2026-08-17 | $20.22 | $20.22 | 1,472,300 | $22.02 | 106,361 |
| 2026-08-14 | $21.54 | $21.54 | 2,296,700 | $22.59 | 57,081 |
| 2026-08-13 | $20.89 | $20.89 | 2,213,300 | $20.92 | 96,669 |
| 2026-08-12 | $22.75 | $22.75 | 2,724,500 | $22.58 | 111,195 |
| 2026-08-11 | $22.15 | $22.15 | 965,400 | $21.85 | 41,294 |
| 2026-08-10 | $21.76 | $21.76 | 968,300 | $22.15 | 49,416 |
| 2026-08-07 | $22.17 | $22.17 | 1,654,600 | $20.95 | 60,118 |
| 2026-08-06 | $21.49 | $21.49 | 1,444,600 | $19.40 | 94,634 |
| 2026-08-05 | $19.70 | $19.70 | 1,133,500 | $19.42 | 83,218 |
| 2026-08-04 | $19.38 | $19.38 | 1,446,400 | $18.21 | 45,132 |
| 2026-08-03 | $17.85 | $17.85 | 1,215,700 | $16.50 | 64,030 |
| 2026-07-31 | $16.63 | $16.63 | 1,133,400 | $16.11 | 50,598 |
| 2026-07-30 | $15.91 | $15.91 | 1,527,000 | $14.68 | 79,999 |
| 2026-07-29 | $14.36 | $14.36 | 1,114,400 | $15.58 | 34,749 |
| 2026-07-28 | $15.21 | $15.21 | 974,200 | $14.86 | 34,604 |
| 2026-07-27 | $15.11 | $15.11 | 756,100 | $14.39 | 36,864 |
| 2026-07-24 | $14.29 | $14.29 | 1,020,400 | $15.08 | 38,234 |
| 2026-07-23 | $15.13 | $15.13 | 2,053,100 | $14.85 | 81,831 |
| 2026-07-22 | $14.83 | $14.83 | 1,014,900 | $15.07 | 43,703 |
| 2026-07-21 | $14.75 | $14.75 | 1,722,400 | $13.47 | 65,977 |
| 2026-07-20 | $13.32 | $13.32 | 3,751,500 | $14.24 | 170,904 |
| 2026-07-17 | $14.50 | $14.50 | 8,371,400 | — | — |
| 2026-07-16 | $15.82 | $15.82 | 3,612,000 | — | — |
| 2026-07-15 | $17.79 | $17.79 | 2,458,200 | — | — |
| 2026-07-14 | $16.61 | $16.61 | 1,195,200 | — | — |
| 2026-07-13 | $15.91 | $15.91 | 1,729,500 | — | — |
| 2026-07-10 | $16.46 | $16.46 | 1,165,400 | — | — |
| 2026-07-09 | $16.54 | $16.54 | 1,851,800 | — | — |
| 2026-07-08 | $17.35 | $17.35 | 1,748,500 | — | — |
| 2026-07-07 | $17.42 | $17.42 | 2,333,600 | — | — |
| 2026-07-06 | $19.60 | $19.60 | 1,596,300 | — | — |
| 2026-07-02 | $20.69 | $20.69 | 2,852,600 | — | — |
| 2026-07-01 | $19.63 | $19.63 | 3,205,100 | — | — |
| 2026-06-30 | $20.89 | $20.89 | 4,924,800 | — | — |
| 2026-06-29 | $17.94 | $17.94 | 2,821,000 | — | — |
| 2026-06-26 | $17.20 | $17.20 | 5,797,800 | — | — |
| 2026-06-25 | $15.43 | $15.43 | 1,738,900 | — | — |
| 2026-06-24 | $15.34 | $15.34 | 2,877,800 | — | — |
| 2026-06-23 | $17.94 | $17.94 | 1,365,300 | — | — |
| 2026-06-22 | $17.48 | $17.48 | 1,741,100 | — | — |
| 2026-06-18 | $18.30 | $18.30 | 4,739,700 | — | — |
| 2026-06-17 | $19.82 | $19.82 | 1,272,300 | — | — |
| 2026-06-16 | $19.85 | $19.85 | 2,047,500 | — | — |
| 2026-06-15 | $21.69 | $21.69 | 1,620,200 | — | — |
| 2026-06-12 | $20.56 | $20.56 | 2,028,700 | — | — |
| 2026-06-11 | $21.46 | $21.46 | 2,241,800 | — | — |
| 2026-06-10 | $20.35 | $20.35 | 1,862,600 | — | — |
| 2026-06-09 | $22.20 | $22.20 | 3,814,600 | — | — |
| 2026-06-08 | $23.01 | $23.01 | 2,110,300 | — | — |
| 2026-06-05 | $22.87 | $22.87 | 4,147,200 | — | — |
| 2026-06-04 | $24.61 | $24.61 | 8,663,000 | — | — |
| 2026-06-03 | $27.66 | $27.66 | 3,256,300 | — | — |
| 2026-06-02 | $32.44 | $32.44 | 2,191,200 | — | — |
| 2026-06-01 | $38.61 | $38.61 | 1,179,900 | — | — |
| 2026-05-29 | $38.47 | $38.47 | 2,426,300 | — | — |
| 2026-05-28 | $40.48 | $40.48 | 3,838,000 | — | — |
| 2026-05-27 | $30.87 | $30.87 | 1,444,700 | — | — |
| 2026-05-26 | $28.89 | $28.89 | 1,608,100 | — | — |
| 2026-05-22 | $26.82 | $26.82 | 1,087,500 | — | — |
| 2026-05-21 | $26.72 | $26.72 | 2,378,900 | — | — |
| 2026-05-20 | $26.27 | $26.27 | 2,187,100 | — | — |
| 2026-05-19 | $26.33 | $26.33 | 1,412,100 | — | — |
| 2026-05-18 | $28.58 | $28.58 | 1,955,600 | — | — |
| 2026-05-15 | $24.87 | $24.87 | 1,021,500 | — | — |
| 2026-05-14 | $24.15 | $24.15 | 2,292,600 | — | — |
| 2026-05-13 | $25.89 | $25.89 | 1,738,200 | — | — |
| 2026-05-12 | $28.15 | $28.15 | 3,522,100 | — | — |
| 2026-05-11 | $24.41 | $24.41 | 1,220,900 | — | — |
| 2026-05-08 | $25.07 | $25.07 | 1,367,800 | — | — |
| 2026-05-07 | $23.83 | $23.83 | 970,700 | — | — |
| 2026-05-06 | $26.12 | $26.12 | 1,364,000 | — | — |
| 2026-05-05 | $25.21 | $25.21 | 1,775,300 | — | — |
| 2026-05-04 | $26.87 | $26.87 | 1,322,100 | — | — |
| 2026-05-01 | $27.89 | $27.89 | 1,092,800 | — | — |
| 2026-04-30 | $30.25 | $30.25 | 992,800 | — | — |
| 2026-04-29 | $30.79 | $30.79 | 952,200 | — | — |
| 2026-04-28 | $29.90 | $29.90 | 1,802,000 | — | — |
| 2026-04-27 | $33.95 | $33.95 | 2,652,800 | — | — |
| 2026-04-24 | $29.70 | $29.70 | 2,475,500 | — | — |
| 2026-04-23 | $31.77 | $31.77 | 4,655,800 | — | — |
| 2026-04-22 | $30.17 | $30.17 | 5,444,700 | — | — |
| 2026-04-21 | $35.99 | $35.99 | 6,440,100 | — | — |
| 2026-04-20 | $33.41 | $33.41 | 14,949,300 | — | — |
| 2026-04-17 | $26.93 | $26.93 | 16,686,700 | — | — |