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
- 2026-06-04 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 | — | — | — | $18.43 | 70,169 |
| 2026-09-03 | — | — | — | $18.95 | 30,924 |
| 2026-09-02 | — | — | — | $18.64 | 47,419 |
| 2026-09-01 | — | — | — | $18.40 | 46,847 |
| 2026-08-31 | — | — | — | $18.89 | 19,180 |
| 2026-08-28 | — | — | — | $18.74 | 18,181 |
| 2026-08-27 | $18.63 | $18.63 | 424,100 | $18.65 | 19,265 |
| 2026-08-26 | $18.44 | $18.44 | 431,800 | $18.92 | 14,470 |
| 2026-08-25 | $18.70 | $18.70 | 346,400 | $19.25 | 9,160 |
| 2026-08-24 | $19.16 | $19.16 | 492,200 | $19.21 | 30,099 |
| 2026-08-21 | $18.97 | $18.97 | 610,000 | $18.54 | 25,466 |
| 2026-08-20 | $18.36 | $18.36 | 856,000 | $19.50 | 75,340 |
| 2026-08-19 | $19.51 | $19.51 | 781,700 | $19.26 | 17,435 |
| 2026-08-18 | $19.66 | $19.66 | 688,600 | $19.54 | 29,176 |
| 2026-08-17 | $19.53 | $19.53 | 1,396,300 | $21.09 | 53,898 |
| 2026-08-14 | $21.61 | $21.61 | 2,387,800 | $20.57 | 171,881 |
| 2026-08-13 | $20.06 | $20.06 | 3,233,100 | $23.44 | 195,533 |
| 2026-08-12 | $25.26 | $25.26 | 1,354,100 | $24.32 | 78,642 |
| 2026-08-11 | $24.16 | $24.16 | 544,200 | $24.96 | 25,125 |
| 2026-08-10 | $25.31 | $25.31 | 504,100 | $25.78 | 24,070 |
| 2026-08-07 | $25.73 | $25.73 | 764,200 | $23.27 | 48,184 |
| 2026-08-06 | $23.33 | $23.33 | 1,185,100 | $25.17 | 88,945 |
| 2026-08-05 | $25.69 | $25.69 | 746,000 | $25.57 | 59,387 |
| 2026-08-04 | $25.51 | $25.51 | 1,047,800 | $22.96 | 111,894 |
| 2026-08-03 | $22.44 | $22.44 | 399,700 | $22.31 | 26,931 |
| 2026-07-31 | $22.20 | $22.20 | 602,300 | $22.09 | 78,713 |
| 2026-07-30 | $21.96 | $21.96 | 460,800 | $22.36 | 22,600 |
| 2026-07-29 | $22.23 | $22.23 | 777,500 | $22.13 | 71,013 |
| 2026-07-28 | $22.21 | $22.21 | 307,300 | $22.61 | 21,665 |
| 2026-07-27 | $22.81 | $22.81 | 288,600 | $22.50 | 17,671 |
| 2026-07-24 | $22.14 | $22.14 | 282,000 | $22.00 | 20,072 |
| 2026-07-23 | $22.26 | $22.26 | 503,500 | $22.60 | 37,404 |
| 2026-07-22 | $22.34 | $22.34 | 452,200 | $22.45 | 18,575 |
| 2026-07-21 | $22.60 | $22.60 | 495,700 | $23.07 | 29,552 |
| 2026-07-20 | $23.16 | $23.16 | 409,700 | $22.68 | 23,337 |
| 2026-07-17 | $22.61 | $22.61 | 443,200 | — | — |
| 2026-07-16 | $22.66 | $22.66 | 519,100 | — | — |
| 2026-07-15 | $24.07 | $24.07 | 626,000 | — | — |
| 2026-07-14 | $23.38 | $23.38 | 459,000 | — | — |
| 2026-07-13 | $23.97 | $23.97 | 609,700 | — | — |
| 2026-07-10 | $24.83 | $24.83 | 772,000 | — | — |
| 2026-07-09 | $24.79 | $24.79 | 762,200 | — | — |
| 2026-07-08 | $23.63 | $23.63 | 590,000 | — | — |
| 2026-07-07 | $22.37 | $22.37 | 517,100 | — | — |
| 2026-07-06 | $23.19 | $23.19 | 685,900 | — | — |
| 2026-07-02 | $24.46 | $24.46 | 1,490,600 | — | — |
| 2026-07-01 | $24.98 | $24.98 | 1,896,000 | — | — |
| 2026-06-30 | $24.02 | $24.02 | 1,063,100 | — | — |
| 2026-06-29 | $25.47 | $25.47 | 1,879,200 | — | — |
| 2026-06-26 | $27.39 | $27.39 | 624,100 | — | — |
| 2026-06-25 | $25.78 | $25.78 | 675,600 | — | — |
| 2026-06-24 | $27.00 | $27.00 | 1,302,300 | — | — |
| 2026-06-23 | $25.40 | $25.40 | 982,800 | — | — |
| 2026-06-22 | $24.91 | $24.91 | 431,900 | — | — |
| 2026-06-18 | $26.65 | $26.65 | 674,300 | — | — |
| 2026-06-17 | $26.67 | $26.67 | 667,400 | — | — |
| 2026-06-16 | $24.91 | $24.91 | 711,400 | — | — |
| 2026-06-15 | $25.39 | $25.39 | 904,600 | — | — |
| 2026-06-12 | $24.48 | $24.48 | 480,700 | — | — |
| 2026-06-11 | $25.66 | $25.66 | 1,135,900 | — | — |
| 2026-06-10 | $24.72 | $24.72 | 2,211,400 | — | — |
| 2026-06-09 | $25.77 | $25.77 | 1,356,000 | — | — |
| 2026-06-08 | $27.01 | $27.01 | 1,013,600 | — | — |
| 2026-06-05 | $26.88 | $26.88 | 3,325,700 | — | — |
| 2026-06-04 | $28.45 | $28.45 | 11,661,500 | — | — |