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
- 2026-04-23 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 | — | — | — | $16.49 | 8,805 |
| 2026-09-03 | — | — | — | $16.20 | 10,191 |
| 2026-09-02 | — | — | — | $15.90 | 11,219 |
| 2026-09-01 | — | — | — | $16.16 | 12,046 |
| 2026-08-31 | — | — | — | $16.62 | 16,802 |
| 2026-08-28 | — | — | — | $18.26 | 10,037 |
| 2026-08-27 | $18.07 | $18.07 | 251,900 | $18.34 | 9,833 |
| 2026-08-26 | $17.96 | $17.96 | 195,600 | $18.19 | 10,094 |
| 2026-08-25 | $17.75 | $17.75 | 205,500 | $17.89 | 7,938 |
| 2026-08-24 | $17.66 | $17.66 | 581,600 | $19.43 | 20,577 |
| 2026-08-21 | $19.89 | $19.89 | 1,742,500 | $17.61 | 90,642 |
| 2026-08-20 | $16.67 | $16.67 | 181,100 | $17.08 | 6,399 |
| 2026-08-19 | $17.19 | $17.19 | 147,600 | $18.24 | 4,734 |
| 2026-08-18 | $17.98 | $17.98 | 216,400 | $18.52 | 6,118 |
| 2026-08-17 | $19.10 | $19.10 | 347,400 | $18.80 | 19,265 |
| 2026-08-14 | $18.82 | $18.82 | 432,600 | $17.29 | 17,492 |
| 2026-08-13 | $17.15 | $17.15 | 574,600 | $18.64 | 26,743 |
| 2026-08-12 | $16.93 | $16.93 | 282,800 | $17.00 | 14,010 |
| 2026-08-11 | $16.51 | $16.51 | 130,500 | $16.75 | 6,192 |
| 2026-08-10 | $16.48 | $16.48 | 223,700 | $16.78 | 7,116 |
| 2026-08-07 | $16.86 | $16.86 | 160,600 | $16.44 | 4,975 |
| 2026-08-06 | $16.31 | $16.31 | 155,200 | $15.78 | 7,448 |
| 2026-08-05 | $15.81 | $15.81 | 189,000 | $15.78 | 9,818 |
| 2026-08-04 | $15.80 | $15.80 | 248,200 | $14.45 | 11,500 |
| 2026-08-03 | $14.36 | $14.36 | 210,400 | $13.99 | 9,346 |
| 2026-07-31 | $13.91 | $13.91 | 235,600 | $13.64 | 13,878 |
| 2026-07-30 | $13.62 | $13.62 | 659,100 | $13.34 | 28,919 |
| 2026-07-29 | $12.74 | $12.74 | 716,400 | $14.40 | 30,739 |
| 2026-07-28 | $14.49 | $14.49 | 421,600 | $14.41 | 19,561 |
| 2026-07-27 | $14.71 | $14.71 | 255,900 | $14.78 | 10,333 |
| 2026-07-24 | $14.25 | $14.25 | 225,500 | $14.89 | 16,022 |
| 2026-07-23 | $14.91 | $14.91 | 308,500 | $15.50 | 19,517 |
| 2026-07-22 | $15.27 | $15.27 | 308,100 | $15.69 | 8,638 |
| 2026-07-21 | $15.66 | $15.66 | 404,600 | $14.73 | 29,459 |
| 2026-07-20 | $14.39 | $14.39 | 301,900 | $14.73 | 20,330 |
| 2026-07-17 | $14.41 | $14.41 | 299,600 | — | — |
| 2026-07-16 | $14.46 | $14.46 | 286,000 | — | — |
| 2026-07-15 | $14.99 | $14.99 | 216,900 | — | — |
| 2026-07-14 | $14.61 | $14.61 | 176,900 | — | — |
| 2026-07-13 | $14.67 | $14.67 | 307,700 | — | — |
| 2026-07-10 | $15.84 | $15.84 | 212,800 | — | — |
| 2026-07-09 | $15.82 | $15.82 | 432,800 | — | — |
| 2026-07-08 | $15.95 | $15.95 | 1,039,600 | — | — |
| 2026-07-07 | $16.03 | $16.03 | 877,600 | — | — |
| 2026-07-06 | $17.46 | $17.46 | 466,600 | — | — |
| 2026-07-02 | $17.43 | $17.43 | 817,800 | — | — |
| 2026-07-01 | $19.25 | $19.25 | 516,900 | — | — |
| 2026-06-30 | $19.74 | $19.74 | 478,600 | — | — |
| 2026-06-29 | $19.21 | $19.21 | 825,700 | — | — |
| 2026-06-26 | $18.96 | $18.96 | 1,767,500 | — | — |
| 2026-06-25 | $18.68 | $18.68 | 247,100 | — | — |
| 2026-06-24 | $18.11 | $18.11 | 435,900 | — | — |
| 2026-06-23 | $18.45 | $18.45 | 366,200 | — | — |
| 2026-06-22 | $18.75 | $18.75 | 449,000 | — | — |
| 2026-06-18 | $19.44 | $19.44 | 1,149,000 | — | — |
| 2026-06-17 | $18.62 | $18.62 | 619,300 | — | — |
| 2026-06-16 | $18.23 | $18.23 | 625,100 | — | — |
| 2026-06-15 | $20.64 | $20.64 | 532,600 | — | — |
| 2026-06-12 | $20.45 | $20.45 | 841,800 | — | — |
| 2026-06-11 | $19.43 | $19.43 | 548,700 | — | — |
| 2026-06-10 | $18.58 | $18.58 | 352,400 | — | — |
| 2026-06-09 | $18.76 | $18.76 | 642,200 | — | — |
| 2026-06-08 | $17.36 | $17.36 | 436,000 | — | — |
| 2026-06-05 | $17.17 | $17.17 | 921,000 | — | — |
| 2026-06-04 | $19.30 | $19.30 | 755,600 | — | — |
| 2026-06-03 | $19.83 | $19.83 | 1,107,000 | — | — |
| 2026-06-02 | $22.09 | $22.09 | 1,966,200 | — | — |
| 2026-06-01 | $18.95 | $18.95 | 5,067,900 | — | — |
| 2026-05-29 | $15.28 | $15.28 | 1,045,800 | — | — |
| 2026-05-28 | $16.20 | $16.20 | 465,800 | — | — |
| 2026-05-27 | $15.56 | $15.56 | 338,000 | — | — |
| 2026-05-26 | $15.65 | $15.65 | 459,500 | — | — |
| 2026-05-22 | $14.70 | $14.70 | 220,200 | — | — |
| 2026-05-21 | $14.66 | $14.66 | 409,300 | — | — |
| 2026-05-20 | $14.03 | $14.03 | 289,300 | — | — |
| 2026-05-19 | $13.53 | $13.53 | 521,500 | — | — |
| 2026-05-18 | $14.35 | $14.35 | 600,200 | — | — |
| 2026-05-15 | $15.45 | $15.45 | 282,100 | — | — |
| 2026-05-14 | $16.14 | $16.14 | 336,100 | — | — |
| 2026-05-13 | $16.72 | $16.72 | 540,300 | — | — |
| 2026-05-12 | $16.74 | $16.74 | 457,500 | — | — |
| 2026-05-11 | $15.58 | $15.58 | 285,100 | — | — |
| 2026-05-08 | $15.71 | $15.71 | 546,200 | — | — |
| 2026-05-07 | $15.35 | $15.35 | 301,800 | — | — |
| 2026-05-06 | $15.65 | $15.65 | 461,900 | — | — |
| 2026-05-05 | $15.06 | $15.06 | 301,200 | — | — |
| 2026-05-04 | $15.37 | $15.37 | 509,500 | — | — |
| 2026-05-01 | $15.65 | $15.65 | 434,400 | — | — |
| 2026-04-30 | $16.35 | $16.35 | 492,600 | — | — |
| 2026-04-29 | $16.32 | $16.32 | 1,123,700 | — | — |
| 2026-04-28 | $15.16 | $15.16 | 1,216,800 | — | — |
| 2026-04-27 | $16.19 | $16.19 | 925,100 | — | — |
| 2026-04-24 | $17.00 | $17.00 | 1,910,400 | — | — |
| 2026-04-23 | $17.91 | $17.91 | 9,692,400 | — | — |