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
- 2026-02-27 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 | — | — | — | $16.44 | 27,084 |
| 2026-09-03 | — | — | — | $16.32 | 34,635 |
| 2026-09-02 | — | — | — | $15.90 | 38,667 |
| 2026-09-01 | — | — | — | $15.19 | 30,433 |
| 2026-08-31 | — | — | — | $15.27 | 80,136 |
| 2026-08-28 | — | — | — | $15.88 | 86,197 |
| 2026-08-27 | $15.77 | $15.77 | 2,856,600 | $17.11 | 149,607 |
| 2026-08-26 | $16.14 | $16.14 | 3,850,000 | $20.24 | 234,343 |
| 2026-08-25 | $20.38 | $20.38 | 4,687,100 | $17.57 | 233,797 |
| 2026-08-24 | $17.72 | $17.72 | 2,498,800 | $16.43 | 143,716 |
| 2026-08-21 | $16.12 | $16.12 | 830,800 | $16.20 | 69,422 |
| 2026-08-20 | $15.99 | $15.99 | 952,700 | $16.67 | 76,671 |
| 2026-08-19 | $16.97 | $16.97 | 1,390,000 | $16.44 | 83,330 |
| 2026-08-18 | $16.08 | $16.08 | 580,300 | $15.61 | 25,239 |
| 2026-08-17 | $15.69 | $15.69 | 745,900 | $15.35 | 52,805 |
| 2026-08-14 | $15.64 | $15.64 | 310,800 | $14.92 | 16,261 |
| 2026-08-13 | $15.03 | $15.03 | 503,200 | $15.10 | 19,796 |
| 2026-08-12 | $15.09 | $15.09 | 750,200 | $14.24 | 31,329 |
| 2026-08-11 | $14.27 | $14.27 | 443,900 | $14.45 | 18,347 |
| 2026-08-10 | $14.72 | $14.72 | 523,200 | $14.88 | 25,130 |
| 2026-08-07 | $14.35 | $14.35 | 505,800 | $14.35 | 19,482 |
| 2026-08-06 | $13.89 | $13.89 | 842,900 | $13.92 | 18,671 |
| 2026-08-05 | $14.49 | $14.49 | 440,600 | $14.15 | 29,680 |
| 2026-08-04 | $14.28 | $14.28 | 304,100 | $14.54 | 16,441 |
| 2026-08-03 | $14.34 | $14.34 | 275,200 | $13.84 | 15,995 |
| 2026-07-31 | $14.00 | $14.00 | 318,600 | $13.95 | 12,240 |
| 2026-07-30 | $14.03 | $14.03 | 356,900 | $13.24 | 16,785 |
| 2026-07-29 | $13.08 | $13.08 | 748,100 | $13.30 | 37,758 |
| 2026-07-28 | $13.14 | $13.14 | 1,457,100 | $13.62 | 80,106 |
| 2026-07-27 | $13.68 | $13.68 | 290,400 | $13.64 | 14,920 |
| 2026-07-24 | $13.40 | $13.40 | 322,000 | $13.92 | 11,237 |
| 2026-07-23 | $13.83 | $13.83 | 262,000 | $13.70 | 15,876 |
| 2026-07-22 | $13.90 | $13.90 | 271,200 | $14.26 | 14,127 |
| 2026-07-21 | $14.39 | $14.39 | 603,000 | $13.64 | 61,627 |
| 2026-07-20 | $13.58 | $13.58 | 421,700 | $13.92 | 11,734 |
| 2026-07-17 | $13.56 | $13.56 | 343,700 | — | — |
| 2026-07-16 | $13.66 | $13.66 | 393,000 | — | — |
| 2026-07-15 | $14.07 | $14.07 | 664,400 | — | — |
| 2026-07-14 | $14.21 | $14.21 | 393,400 | — | — |
| 2026-07-13 | $14.28 | $14.28 | 531,700 | — | — |
| 2026-07-10 | $14.33 | $14.33 | 885,800 | — | — |
| 2026-07-09 | $15.72 | $15.72 | 504,000 | — | — |
| 2026-07-08 | $15.87 | $15.87 | 804,300 | — | — |
| 2026-07-07 | $16.22 | $16.22 | 921,800 | — | — |
| 2026-07-06 | $16.92 | $16.92 | 1,042,100 | — | — |
| 2026-07-02 | $17.41 | $17.41 | 833,200 | — | — |
| 2026-07-01 | $16.50 | $16.50 | 964,400 | — | — |
| 2026-06-30 | $16.87 | $16.87 | 1,333,600 | — | — |
| 2026-06-29 | $16.91 | $16.91 | 1,706,600 | — | — |
| 2026-06-26 | $16.47 | $16.47 | 4,095,300 | — | — |
| 2026-06-25 | $16.42 | $16.42 | 843,300 | — | — |
| 2026-06-24 | $16.23 | $16.23 | 671,800 | — | — |
| 2026-06-23 | $15.43 | $15.43 | 832,000 | — | — |
| 2026-06-22 | $15.89 | $15.89 | 1,250,600 | — | — |
| 2026-06-18 | $14.49 | $14.49 | 2,604,800 | — | — |
| 2026-06-17 | $13.87 | $13.87 | 802,100 | — | — |
| 2026-06-16 | $13.37 | $13.37 | 631,800 | — | — |
| 2026-06-15 | $13.58 | $13.58 | 619,000 | — | — |
| 2026-06-12 | $12.38 | $12.38 | 688,500 | — | — |
| 2026-06-11 | $12.93 | $12.93 | 511,600 | — | — |
| 2026-06-10 | $13.16 | $13.16 | 382,500 | — | — |
| 2026-06-09 | $13.19 | $13.19 | 615,500 | — | — |
| 2026-06-08 | $12.78 | $12.78 | 817,200 | — | — |
| 2026-06-05 | $12.87 | $12.87 | 1,637,200 | — | — |
| 2026-06-04 | $14.70 | $14.70 | 2,513,000 | — | — |
| 2026-06-03 | $12.91 | $12.91 | 762,300 | — | — |
| 2026-06-02 | $11.97 | $11.97 | 1,223,300 | — | — |
| 2026-06-01 | $12.97 | $12.97 | 679,000 | — | — |
| 2026-05-29 | $13.12 | $13.12 | 441,100 | — | — |
| 2026-05-28 | $13.09 | $13.09 | 454,000 | — | — |
| 2026-05-27 | $13.08 | $13.08 | 598,800 | — | — |
| 2026-05-26 | $13.34 | $13.34 | 1,038,700 | — | — |
| 2026-05-22 | $14.53 | $14.53 | 782,200 | — | — |
| 2026-05-21 | $13.98 | $13.98 | 1,001,400 | — | — |
| 2026-05-20 | $13.02 | $13.02 | 860,700 | — | — |
| 2026-05-19 | $12.42 | $12.42 | 687,600 | — | — |
| 2026-05-18 | $13.01 | $13.01 | 1,811,100 | — | — |
| 2026-05-15 | $16.00 | $16.00 | 1,442,600 | — | — |
| 2026-05-14 | $15.47 | $15.47 | 326,200 | — | — |
| 2026-05-13 | $16.22 | $16.22 | 483,600 | — | — |
| 2026-05-12 | $15.49 | $15.49 | 292,900 | — | — |
| 2026-05-11 | $14.37 | $14.37 | 358,900 | — | — |
| 2026-05-08 | $13.66 | $13.66 | 291,600 | — | — |
| 2026-05-07 | $13.59 | $13.59 | 318,100 | — | — |
| 2026-05-06 | $15.30 | $15.30 | 204,600 | — | — |
| 2026-05-05 | $15.42 | $15.42 | 289,700 | — | — |
| 2026-05-04 | $14.46 | $14.46 | 339,500 | — | — |
| 2026-05-01 | $13.15 | $13.15 | 189,800 | — | — |
| 2026-04-30 | $12.63 | $12.63 | 202,300 | — | — |
| 2026-04-29 | $12.38 | $12.38 | 283,600 | — | — |
| 2026-04-28 | $12.47 | $12.47 | 352,700 | — | — |
| 2026-04-27 | $12.45 | $12.45 | 258,300 | — | — |
| 2026-04-24 | $12.80 | $12.80 | 279,500 | — | — |
| 2026-04-23 | $12.86 | $12.86 | 323,100 | — | — |
| 2026-04-22 | $13.03 | $13.03 | 329,400 | — | — |
| 2026-04-21 | $12.67 | $12.67 | 620,400 | — | — |
| 2026-04-20 | $12.12 | $12.12 | 447,200 | — | — |
| 2026-04-17 | $12.45 | $12.45 | 271,000 | — | — |
| 2026-04-16 | $12.61 | $12.61 | 291,400 | — | — |
| 2026-04-15 | $12.50 | $12.50 | 411,300 | — | — |