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
- 2026-02-05 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 | — | — | — | $16.38 | 23,939 |
| 2026-09-03 | — | — | — | $16.99 | 51,282 |
| 2026-09-02 | — | — | — | $16.30 | 18,397 |
| 2026-09-01 | — | — | — | $16.55 | 29,324 |
| 2026-08-31 | — | — | — | $17.09 | 24,731 |
| 2026-08-28 | — | — | — | $17.46 | 53,047 |
| 2026-08-27 | $17.06 | $17.06 | 616,600 | $17.03 | 32,781 |
| 2026-08-26 | $17.13 | $17.13 | 757,300 | $17.31 | 60,623 |
| 2026-08-25 | $17.30 | $17.30 | 659,700 | $18.03 | 58,352 |
| 2026-08-24 | $17.83 | $17.83 | 762,400 | $18.03 | 67,983 |
| 2026-08-21 | $17.51 | $17.51 | 886,200 | $18.09 | 74,337 |
| 2026-08-20 | $18.05 | $18.05 | 365,900 | $18.19 | 18,097 |
| 2026-08-19 | $18.45 | $18.45 | 509,800 | $18.78 | 22,152 |
| 2026-08-18 | $18.39 | $18.39 | 470,000 | $18.37 | 29,449 |
| 2026-08-17 | $18.34 | $18.34 | 527,300 | $18.86 | 46,153 |
| 2026-08-14 | $18.92 | $18.92 | 947,600 | $19.04 | 154,865 |
| 2026-08-13 | $19.43 | $19.43 | 784,800 | $18.50 | 90,316 |
| 2026-08-12 | $18.35 | $18.35 | 1,316,600 | $18.33 | 110,764 |
| 2026-08-11 | $18.35 | $18.35 | 2,063,600 | $18.75 | 169,118 |
| 2026-08-10 | $18.39 | $18.39 | 1,042,400 | $17.92 | 45,833 |
| 2026-08-07 | $17.87 | $17.87 | 1,111,000 | $18.14 | 54,849 |
| 2026-08-06 | $18.06 | $18.06 | 2,527,700 | $17.54 | 299,506 |
| 2026-08-05 | $18.80 | $18.80 | 1,899,700 | $18.68 | 138,291 |
| 2026-08-04 | $18.52 | $18.52 | 1,452,900 | $17.62 | 75,419 |
| 2026-08-03 | $17.54 | $17.54 | 1,163,500 | $17.12 | 71,708 |
| 2026-07-31 | $16.67 | $16.67 | 752,800 | $16.42 | 57,400 |
| 2026-07-30 | $16.42 | $16.42 | 1,023,400 | $17.06 | 85,936 |
| 2026-07-29 | $16.85 | $16.85 | 1,348,200 | $16.99 | 107,254 |
| 2026-07-28 | $17.00 | $17.00 | 2,220,800 | $16.52 | 147,326 |
| 2026-07-27 | $15.95 | $15.95 | 569,900 | $15.40 | 67,891 |
| 2026-07-24 | $15.11 | $15.11 | 947,200 | $14.83 | 84,293 |
| 2026-07-23 | $14.65 | $14.65 | 985,300 | $15.15 | 107,225 |
| 2026-07-22 | $15.50 | $15.50 | 468,900 | $15.46 | 38,331 |
| 2026-07-21 | $15.52 | $15.52 | 740,200 | $16.36 | 79,755 |
| 2026-07-20 | $16.37 | $16.37 | 586,500 | $16.45 | 48,026 |
| 2026-07-17 | $16.21 | $16.21 | 624,200 | — | — |
| 2026-07-16 | $16.51 | $16.51 | 1,205,200 | — | — |
| 2026-07-15 | $16.30 | $16.30 | 1,230,500 | — | — |
| 2026-07-14 | $15.60 | $15.60 | 1,188,000 | — | — |
| 2026-07-13 | $15.70 | $15.70 | 826,300 | — | — |
| 2026-07-10 | $15.65 | $15.65 | 784,900 | — | — |
| 2026-07-09 | $15.33 | $15.33 | 435,000 | — | — |
| 2026-07-08 | $14.60 | $14.60 | 898,500 | — | — |
| 2026-07-07 | $16.26 | $16.26 | 790,800 | — | — |
| 2026-07-06 | $16.07 | $16.07 | 577,200 | — | — |
| 2026-07-02 | $16.39 | $16.39 | 629,100 | — | — |
| 2026-07-01 | $16.19 | $16.19 | 1,380,700 | — | — |
| 2026-06-30 | $15.82 | $15.82 | 1,092,100 | — | — |
| 2026-06-29 | $16.44 | $16.44 | 1,693,600 | — | — |
| 2026-06-26 | $16.18 | $16.18 | 4,907,000 | — | — |
| 2026-06-25 | $15.06 | $15.06 | 1,470,500 | — | — |
| 2026-06-24 | $14.39 | $14.39 | 750,200 | — | — |
| 2026-06-23 | $13.18 | $13.18 | 617,600 | — | — |
| 2026-06-22 | $13.01 | $13.01 | 519,000 | — | — |
| 2026-06-18 | $13.45 | $13.45 | 1,035,400 | — | — |
| 2026-06-17 | $13.24 | $13.24 | 783,300 | — | — |
| 2026-06-16 | $13.90 | $13.90 | 507,000 | — | — |
| 2026-06-15 | $13.90 | $13.90 | 787,900 | — | — |
| 2026-06-12 | $13.73 | $13.73 | 702,900 | — | — |
| 2026-06-11 | $13.37 | $13.37 | 653,100 | — | — |
| 2026-06-10 | $12.28 | $12.28 | 360,000 | — | — |
| 2026-06-09 | $12.43 | $12.43 | 1,038,200 | — | — |
| 2026-06-08 | $11.92 | $11.92 | 649,800 | — | — |
| 2026-06-05 | $12.29 | $12.29 | 1,157,700 | — | — |
| 2026-06-04 | $13.14 | $13.14 | 731,400 | — | — |
| 2026-06-03 | $13.23 | $13.23 | 627,200 | — | — |
| 2026-06-02 | $13.19 | $13.19 | 761,200 | — | — |
| 2026-06-01 | $13.13 | $13.13 | 1,510,100 | — | — |
| 2026-05-29 | $13.60 | $13.60 | 979,900 | — | — |
| 2026-05-28 | $13.47 | $13.47 | 868,400 | — | — |
| 2026-05-27 | $13.55 | $13.55 | 1,568,900 | — | — |
| 2026-05-26 | $12.14 | $12.14 | 1,211,400 | — | — |
| 2026-05-22 | $11.55 | $11.55 | 699,000 | — | — |
| 2026-05-21 | $11.62 | $11.62 | 696,000 | — | — |
| 2026-05-20 | $11.97 | $11.97 | 656,500 | — | — |
| 2026-05-19 | $11.57 | $11.57 | 654,200 | — | — |
| 2026-05-18 | $11.85 | $11.85 | 700,400 | — | — |
| 2026-05-15 | $11.91 | $11.91 | 1,307,500 | — | — |
| 2026-05-14 | $11.82 | $11.82 | 1,206,700 | — | — |
| 2026-05-13 | $12.24 | $12.24 | 1,295,500 | — | — |
| 2026-05-12 | $12.47 | $12.47 | 1,830,100 | — | — |
| 2026-05-11 | $13.17 | $13.17 | 1,932,800 | — | — |
| 2026-05-08 | $13.64 | $13.64 | 2,268,200 | — | — |
| 2026-05-07 | $12.67 | $12.67 | 2,981,700 | — | — |
| 2026-05-06 | $9.85 | $9.85 | 2,259,100 | — | — |
| 2026-05-05 | $10.03 | $10.03 | 1,204,600 | — | — |
| 2026-05-04 | $9.97 | $9.97 | 1,681,700 | — | — |
| 2026-05-01 | $11.07 | $11.07 | 1,330,200 | — | — |
| 2026-04-30 | $10.74 | $10.74 | 1,149,400 | — | — |
| 2026-04-29 | $10.62 | $10.62 | 1,205,900 | — | — |
| 2026-04-28 | $11.20 | $11.20 | 764,600 | — | — |
| 2026-04-27 | $11.72 | $11.72 | 492,700 | — | — |
| 2026-04-24 | $11.80 | $11.80 | 583,700 | — | — |
| 2026-04-23 | $11.41 | $11.41 | 946,400 | — | — |
| 2026-04-22 | $12.00 | $12.00 | 1,141,800 | — | — |
| 2026-04-21 | $12.11 | $12.11 | 772,600 | — | — |
| 2026-04-20 | $12.59 | $12.59 | 605,000 | — | — |
| 2026-04-17 | $13.02 | $13.02 | 1,650,900 | — | — |
| 2026-04-16 | $11.90 | $11.90 | 902,600 | — | — |
| 2026-04-15 | $11.80 | $11.80 | 928,900 | — | — |