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
- 2023-09-18 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 | — | — | — | $16.24 | 796 |
| 2026-09-03 | — | — | — | $15.99 | 24 |
| 2026-09-02 | — | — | — | $15.59 | 104 |
| 2026-09-01 | — | — | — | $16.40 | 903 |
| 2026-08-28 | — | — | — | $15.54 | 135 |
| 2026-08-27 | $16.24 | $16.24 | 35,600 | $16.58 | 148 |
| 2026-08-26 | $16.51 | $16.51 | 30,100 | $17.25 | 421 |
| 2026-08-25 | $17.21 | $17.21 | 46,300 | $16.50 | 926 |
| 2026-08-24 | $16.86 | $16.86 | 16,300 | $16.45 | 359 |
| 2026-08-21 | $16.13 | $16.13 | 12,300 | $16.23 | 22 |
| 2026-08-20 | $16.00 | $16.00 | 20,000 | $16.19 | 16 |
| 2026-08-19 | $15.60 | $15.60 | 9,900 | $16.76 | 19 |
| 2026-08-18 | $16.91 | $16.91 | 11,100 | $17.12 | 100 |
| 2026-08-17 | $16.99 | $16.99 | 18,400 | $15.89 | 299 |
| 2026-08-14 | $16.94 | $16.94 | 71,600 | $16.02 | 1,564 |
| 2026-08-13 | $17.01 | $17.01 | 41,500 | $13.30 | 1,144 |
| 2026-08-12 | $13.49 | $13.49 | 17,600 | $14.60 | 226 |
| 2026-08-11 | $13.93 | $13.93 | 10,100 | $12.37 | 104 |
| 2026-08-10 | $13.40 | $13.40 | 15,800 | — | — |
| 2026-08-07 | $14.04 | $14.04 | 19,600 | $13.61 | 124 |
| 2026-08-06 | $13.30 | $13.30 | 21,400 | $14.19 | 369 |
| 2026-08-05 | $14.27 | $14.27 | 65,900 | $13.75 | 568 |
| 2026-08-04 | $13.74 | $13.74 | 28,000 | $12.83 | 106 |
| 2026-08-03 | $13.91 | $13.91 | 18,100 | $15.17 | 610 |
| 2026-07-31 | $15.39 | $15.39 | 17,400 | $12.47 | 257 |
| 2026-07-30 | $13.10 | $13.10 | 13,100 | $13.13 | 300 |
| 2026-07-29 | $13.08 | $13.08 | 14,500 | $11.04 | 109 |
| 2026-07-28 | $12.04 | $12.04 | 17,500 | $11.99 | 121 |
| 2026-07-27 | $12.11 | $12.11 | 16,600 | $11.95 | 201 |
| 2026-07-24 | $12.30 | $12.30 | 12,200 | $12.31 | 300 |
| 2026-07-23 | $12.41 | $12.41 | 14,100 | $12.40 | 315 |
| 2026-07-22 | $12.00 | $12.00 | 10,400 | $11.61 | 108 |
| 2026-07-21 | $11.71 | $11.71 | 28,600 | $10.96 | 56 |
| 2026-07-20 | $15.17 | $15.17 | 15,200 | $14.59 | 2 |
| 2026-07-17 | $0.44 | $0.44 | 139,500 | — | — |
| 2026-07-16 | $0.46 | $0.46 | 65,700 | — | — |
| 2026-07-15 | $0.46 | $0.46 | 84,000 | — | — |
| 2026-07-14 | $0.44 | $0.44 | 81,500 | — | — |
| 2026-07-13 | $0.44 | $0.44 | 105,800 | — | — |
| 2026-07-10 | $0.47 | $0.47 | 203,000 | — | — |
| 2026-07-09 | $0.46 | $0.46 | 103,100 | — | — |
| 2026-07-08 | $0.45 | $0.45 | 110,800 | — | — |
| 2026-07-07 | $0.42 | $0.42 | 117,100 | — | — |
| 2026-07-06 | $0.47 | $0.47 | 19,300 | — | — |
| 2026-07-02 | $0.49 | $0.49 | 94,200 | — | — |
| 2026-07-01 | $0.49 | $0.49 | 188,000 | — | — |
| 2026-06-30 | $0.54 | $0.54 | 1,109,400 | — | — |
| 2026-06-29 | $0.45 | $0.45 | 293,300 | — | — |
| 2026-06-26 | $0.42 | $0.42 | 129,200 | — | — |
| 2026-06-25 | $0.39 | $0.39 | 84,400 | — | — |
| 2026-06-24 | $0.37 | $0.37 | 387,200 | — | — |
| 2026-06-23 | $0.40 | $0.40 | 233,100 | — | — |
| 2026-06-22 | $0.37 | $0.37 | 126,800 | — | — |
| 2026-06-18 | $0.40 | $0.40 | 90,500 | — | — |
| 2026-06-17 | $0.41 | $0.41 | 88,200 | — | — |
| 2026-06-16 | $0.38 | $0.38 | 120,400 | — | — |
| 2026-06-15 | $0.42 | $0.42 | 51,100 | — | — |
| 2026-06-12 | $0.47 | $0.47 | 91,900 | — | — |
| 2026-06-11 | $0.49 | $0.49 | 129,200 | — | — |
| 2026-06-10 | $0.48 | $0.48 | 215,100 | — | — |
| 2026-06-09 | $0.47 | $0.47 | 231,600 | — | — |
| 2026-06-08 | $0.51 | $0.51 | 484,300 | — | — |
| 2026-06-05 | $0.50 | $0.50 | 91,700 | — | — |
| 2026-06-04 | $0.54 | $0.54 | 218,800 | — | — |
| 2026-06-03 | $0.50 | $0.50 | 211,200 | — | — |
| 2026-06-02 | $0.55 | $0.55 | 229,300 | — | — |
| 2026-06-01 | $0.57 | $0.57 | 112,800 | — | — |
| 2026-05-29 | $0.62 | $0.62 | 312,800 | — | — |
| 2026-05-28 | $0.55 | $0.55 | 190,000 | — | — |
| 2026-05-27 | $0.51 | $0.51 | 54,000 | — | — |
| 2026-05-26 | $0.53 | $0.53 | 421,900 | — | — |
| 2026-05-22 | $0.53 | $0.53 | 46,300 | — | — |
| 2026-05-21 | $0.57 | $0.57 | 42,000 | — | — |
| 2026-05-20 | $0.61 | $0.61 | 73,400 | — | — |
| 2026-05-19 | $0.60 | $0.60 | 58,500 | — | — |
| 2026-05-18 | $0.62 | $0.62 | 30,600 | — | — |
| 2026-05-15 | $0.64 | $0.64 | 102,500 | — | — |
| 2026-05-14 | $0.68 | $0.68 | 50,100 | — | — |
| 2026-05-13 | $0.68 | $0.68 | 57,400 | — | — |
| 2026-05-12 | $0.68 | $0.68 | 74,000 | — | — |
| 2026-05-11 | $0.68 | $0.68 | 58,800 | — | — |
| 2026-05-08 | $0.67 | $0.67 | 37,100 | — | — |
| 2026-05-07 | $0.67 | $0.67 | 29,100 | — | — |
| 2026-05-06 | $0.69 | $0.69 | 60,500 | — | — |
| 2026-05-05 | $0.67 | $0.67 | 59,800 | — | — |
| 2026-05-04 | $0.66 | $0.66 | 217,500 | — | — |
| 2026-05-01 | $0.71 | $0.71 | 29,900 | — | — |
| 2026-04-30 | $0.68 | $0.68 | 52,500 | — | — |
| 2026-04-29 | $0.66 | $0.66 | 72,800 | — | — |
| 2026-04-28 | $0.70 | $0.70 | 32,500 | — | — |
| 2026-04-27 | $0.71 | $0.71 | 103,600 | — | — |
| 2026-04-24 | $0.72 | $0.72 | 62,400 | — | — |
| 2026-04-23 | $0.71 | $0.71 | 59,000 | — | — |
| 2026-04-22 | $0.71 | $0.71 | 92,200 | — | — |
| 2026-04-21 | $0.69 | $0.69 | 29,400 | — | — |
| 2026-04-20 | $0.72 | $0.72 | 135,900 | — | — |
| 2026-04-17 | $0.72 | $0.72 | 215,100 | — | — |
| 2026-04-16 | $0.69 | $0.69 | 152,000 | — | — |
| 2026-04-15 | $0.70 | $0.70 | 202,900 | — | — |
| 2026-04-14 | $0.72 | $0.72 | 82,100 | — | — |
| 2026-04-13 | $0.73 | $0.73 | 71,600 | — | — |
| 2026-04-10 | $0.77 | $0.77 | 57,500 | — | — |
| 2026-04-09 | $0.81 | $0.81 | 31,600 | — | — |
| 2026-04-08 | $0.83 | $0.83 | 82,800 | — | — |
| 2026-04-07 | $0.87 | $0.87 | 77,200 | — | — |
| 2026-04-06 | $0.90 | $0.90 | 83,400 | — | — |
| 2026-04-02 | $0.89 | $0.89 | 267,600 | — | — |
| 2026-04-01 | $0.88 | $0.88 | 151,400 | — | — |
| 2026-03-31 | $0.88 | $0.88 | 152,300 | — | — |
| 2026-03-30 | $0.86 | $0.86 | 362,700 | — | — |
| 2026-03-27 | $0.77 | $0.77 | 117,100 | — | — |
| 2026-03-26 | $0.75 | $0.75 | 66,600 | — | — |
| 2026-03-25 | $0.78 | $0.78 | 68,600 | — | — |
| 2026-03-24 | $0.79 | $0.79 | 160,300 | — | — |
| 2026-03-23 | $0.77 | $0.77 | 46,500 | — | — |
| 2026-03-20 | $0.77 | $0.77 | 62,900 | — | — |
| 2026-03-19 | $0.78 | $0.78 | 119,800 | — | — |
| 2026-03-18 | $0.79 | $0.79 | 36,200 | — | — |
| 2026-03-17 | $0.80 | $0.80 | 128,400 | — | — |
| 2026-03-16 | $0.77 | $0.77 | 6,200 | — | — |
| 2026-03-13 | $0.77 | $0.77 | 45,700 | — | — |
| 2026-03-12 | $0.77 | $0.77 | 85,500 | — | — |
| 2026-03-11 | $0.77 | $0.77 | 119,400 | — | — |
| 2026-03-10 | $0.78 | $0.78 | 38,000 | — | — |
| 2026-03-09 | $0.77 | $0.77 | 66,400 | — | — |
| 2026-03-06 | $0.78 | $0.78 | 25,700 | — | — |
| 2026-03-05 | $0.80 | $0.80 | 57,700 | — | — |
| 2026-03-04 | $0.78 | $0.78 | 46,600 | — | — |
| 2026-03-03 | $0.80 | $0.80 | 61,300 | — | — |
| 2026-03-02 | $0.80 | $0.80 | 107,100 | — | — |
| 2026-02-27 | $0.80 | $0.80 | 35,900 | — | — |
| 2026-02-26 | $0.79 | $0.79 | 150,400 | — | — |
| 2026-02-25 | $0.78 | $0.78 | 92,300 | — | — |
| 2026-02-24 | $0.79 | $0.79 | 125,300 | — | — |
| 2026-02-23 | $0.77 | $0.77 | 59,600 | — | — |
| 2026-02-20 | $0.79 | $0.79 | 42,000 | — | — |
| 2026-02-19 | $0.78 | $0.78 | 19,500 | — | — |
| 2026-02-18 | $0.80 | $0.80 | 55,900 | — | — |
| 2026-02-17 | $0.78 | $0.78 | 54,400 | — | — |
| 2026-02-13 | $0.80 | $0.80 | 60,800 | — | — |
| 2026-02-12 | $0.80 | $0.80 | 24,000 | — | — |
| 2026-02-11 | $0.80 | $0.80 | 208,500 | — | — |
| 2026-02-10 | $0.84 | $0.84 | 97,700 | — | — |
| 2026-02-09 | $0.81 | $0.81 | 136,000 | — | — |
| 2026-02-06 | $0.80 | $0.80 | 94,700 | — | — |
| 2026-02-05 | $0.80 | $0.80 | 50,300 | — | — |
| 2026-02-04 | $0.80 | $0.80 | 64,700 | — | — |
| 2026-02-03 | $0.79 | $0.79 | 117,000 | — | — |
| 2026-02-02 | $0.80 | $0.80 | 106,500 | — | — |
| 2026-01-30 | $0.79 | $0.79 | 200,600 | — | — |
| 2026-01-29 | $0.80 | $0.80 | 210,600 | — | — |
| 2026-01-28 | $0.84 | $0.84 | 109,600 | — | — |
| 2026-01-27 | $0.84 | $0.84 | 66,500 | — | — |
| 2026-01-26 | $0.84 | $0.84 | 121,100 | — | — |
| 2026-01-23 | $0.83 | $0.83 | 41,100 | — | — |
| 2026-01-22 | $0.83 | $0.83 | 71,000 | — | — |
| 2026-01-21 | $0.83 | $0.83 | 92,000 | — | — |
| 2026-01-20 | $0.84 | $0.84 | 93,100 | — | — |
| 2026-01-16 | $0.85 | $0.85 | 125,200 | — | — |
| 2026-01-15 | $0.83 | $0.83 | 60,300 | — | — |
| 2026-01-14 | $0.82 | $0.82 | 41,100 | — | — |
| 2026-01-13 | $0.83 | $0.83 | 50,800 | — | — |
| 2026-01-12 | $0.83 | $0.83 | 77,400 | — | — |
| 2026-01-09 | $0.84 | $0.84 | 37,000 | — | — |
| 2026-01-08 | $0.84 | $0.84 | 81,500 | — | — |
| 2026-01-07 | $0.86 | $0.86 | 42,600 | — | — |
| 2026-01-06 | $0.83 | $0.83 | 33,700 | — | — |
| 2026-01-05 | $0.83 | $0.83 | 53,800 | — | — |
| 2026-01-02 | $0.81 | $0.81 | 37,900 | — | — |