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
- 2026-05-07 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 | — | — | — | $17.18 | 67,472 |
| 2026-09-03 | — | — | — | $17.75 | 66,659 |
| 2026-09-02 | — | — | — | $17.69 | 87,780 |
| 2026-09-01 | — | — | — | $18.73 | 72,780 |
| 2026-08-31 | — | — | — | $19.27 | 62,371 |
| 2026-08-28 | — | — | — | $20.58 | 41,477 |
| 2026-08-27 | $20.47 | $20.47 | 986,700 | $21.50 | 46,570 |
| 2026-08-26 | $21.35 | $21.35 | 598,200 | $21.79 | 33,198 |
| 2026-08-25 | $21.49 | $21.49 | 681,300 | $20.68 | 38,991 |
| 2026-08-24 | $20.34 | $20.34 | 757,500 | $21.01 | 55,324 |
| 2026-08-21 | $21.45 | $21.45 | 871,600 | $22.15 | 37,406 |
| 2026-08-20 | $21.61 | $21.61 | 636,300 | $21.81 | 25,705 |
| 2026-08-19 | $21.91 | $21.91 | 1,037,000 | $22.09 | 128,428 |
| 2026-08-18 | $21.89 | $21.89 | 852,400 | $22.97 | 41,568 |
| 2026-08-17 | $23.16 | $23.16 | 1,242,700 | $22.84 | 62,328 |
| 2026-08-14 | $22.78 | $22.78 | 1,708,400 | $23.90 | 99,634 |
| 2026-08-13 | $24.37 | $24.37 | 1,135,700 | $23.84 | 76,355 |
| 2026-08-12 | $24.73 | $24.73 | 651,000 | $25.08 | 39,149 |
| 2026-08-11 | $25.09 | $25.09 | 788,400 | $25.14 | 32,238 |
| 2026-08-10 | $25.19 | $25.19 | 450,900 | $25.29 | 27,295 |
| 2026-08-07 | $25.19 | $25.19 | 702,000 | $24.68 | 48,651 |
| 2026-08-06 | $24.71 | $24.71 | 647,000 | $23.59 | 46,514 |
| 2026-08-05 | $23.53 | $23.53 | 694,900 | $24.02 | 45,940 |
| 2026-08-04 | $24.30 | $24.30 | 1,445,800 | $23.14 | 217,935 |
| 2026-08-03 | $22.36 | $22.36 | 1,158,300 | $21.08 | 73,481 |
| 2026-07-31 | $21.20 | $21.20 | 1,039,300 | $20.85 | 47,988 |
| 2026-07-30 | $20.64 | $20.64 | 545,800 | $19.19 | 32,269 |
| 2026-07-29 | $19.00 | $19.00 | 802,000 | $19.50 | 76,461 |
| 2026-07-28 | $20.23 | $20.23 | 714,000 | $19.81 | 31,468 |
| 2026-07-27 | $19.78 | $19.78 | 491,600 | $19.94 | 18,211 |
| 2026-07-24 | $19.38 | $19.38 | 653,900 | $20.76 | 50,561 |
| 2026-07-23 | $20.50 | $20.50 | 1,098,100 | $18.86 | 60,856 |
| 2026-07-22 | $19.14 | $19.14 | 1,515,600 | $18.37 | 44,686 |
| 2026-07-21 | $18.40 | $18.40 | 2,830,000 | $17.29 | 98,645 |
| 2026-07-20 | $17.44 | $17.44 | 1,256,200 | $18.39 | 75,659 |
| 2026-07-17 | $18.69 | $18.69 | 746,200 | — | — |
| 2026-07-16 | $18.13 | $18.13 | 1,180,800 | — | — |
| 2026-07-15 | $20.25 | $20.25 | 757,600 | — | — |
| 2026-07-14 | $19.41 | $19.41 | 814,600 | — | — |
| 2026-07-13 | $19.54 | $19.54 | 707,900 | — | — |
| 2026-07-10 | $20.00 | $20.00 | 489,300 | — | — |
| 2026-07-09 | $20.12 | $20.12 | 964,200 | — | — |
| 2026-07-08 | $18.91 | $18.91 | 987,500 | — | — |
| 2026-07-07 | $19.84 | $19.84 | 1,139,800 | — | — |
| 2026-07-06 | $19.97 | $19.97 | 574,600 | — | — |
| 2026-07-02 | $21.14 | $21.14 | 1,560,200 | — | — |
| 2026-07-01 | $20.37 | $20.37 | 1,927,800 | — | — |
| 2026-06-30 | $20.22 | $20.22 | 1,694,300 | — | — |
| 2026-06-29 | $21.70 | $21.70 | 2,274,400 | — | — |
| 2026-06-26 | $21.25 | $21.25 | 1,508,900 | — | — |
| 2026-06-25 | $19.66 | $19.66 | 804,700 | — | — |
| 2026-06-24 | $20.87 | $20.87 | 896,100 | — | — |
| 2026-06-23 | $23.12 | $23.12 | 1,045,200 | — | — |
| 2026-06-22 | $22.28 | $22.28 | 1,007,200 | — | — |
| 2026-06-18 | $22.90 | $22.90 | 2,410,500 | — | — |
| 2026-06-17 | $24.74 | $24.74 | 828,200 | — | — |
| 2026-06-16 | $24.65 | $24.65 | 1,660,100 | — | — |
| 2026-06-15 | $25.12 | $25.12 | 845,500 | — | — |
| 2026-06-12 | $23.81 | $23.81 | 962,200 | — | — |
| 2026-06-11 | $25.64 | $25.64 | 1,140,100 | — | — |
| 2026-06-10 | $23.38 | $23.38 | 722,400 | — | — |
| 2026-06-09 | $24.34 | $24.34 | 1,163,200 | — | — |
| 2026-06-08 | $26.29 | $26.29 | 1,015,700 | — | — |
| 2026-06-05 | $25.19 | $25.19 | 969,500 | — | — |
| 2026-06-04 | $26.89 | $26.89 | 1,205,000 | — | — |
| 2026-06-03 | $25.91 | $25.91 | 1,625,000 | — | — |
| 2026-06-02 | $29.39 | $29.39 | 948,300 | — | — |
| 2026-06-01 | $31.64 | $31.64 | 1,725,100 | — | — |
| 2026-05-29 | $33.01 | $33.01 | 1,003,700 | — | — |
| 2026-05-28 | $31.97 | $31.97 | 654,100 | — | — |
| 2026-05-27 | $31.48 | $31.48 | 698,800 | — | — |
| 2026-05-26 | $32.46 | $32.46 | 1,529,300 | — | — |
| 2026-05-22 | $30.45 | $30.45 | 443,100 | — | — |
| 2026-05-21 | $29.63 | $29.63 | 373,300 | — | — |
| 2026-05-20 | $30.72 | $30.72 | 533,400 | — | — |
| 2026-05-19 | $29.50 | $29.50 | 862,300 | — | — |
| 2026-05-18 | $30.99 | $30.99 | 850,500 | — | — |
| 2026-05-15 | $32.30 | $32.30 | 942,400 | — | — |
| 2026-05-14 | $32.00 | $32.00 | 1,507,100 | — | — |
| 2026-05-13 | $33.69 | $33.69 | 2,656,100 | — | — |
| 2026-05-12 | $34.66 | $34.66 | 3,105,200 | — | — |
| 2026-05-11 | $33.19 | $33.19 | 1,611,100 | — | — |
| 2026-05-08 | $33.20 | $33.20 | 2,575,000 | — | — |
| 2026-05-07 | $34.00 | $34.00 | 11,444,900 | — | — |