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
- 2021-07-19 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 | — | — | — | $15.50 | 113,659 |
| 2026-09-03 | — | — | — | $15.77 | 43,077 |
| 2026-09-02 | — | — | — | $15.69 | 22,254 |
| 2026-09-01 | — | — | — | $16.01 | 30,773 |
| 2026-08-31 | — | — | — | $16.25 | 22,551 |
| 2026-08-28 | — | — | — | $16.04 | 28,147 |
| 2026-08-27 | $16.02 | $16.02 | 573,800 | $16.73 | 33,278 |
| 2026-08-26 | $16.76 | $16.76 | 453,100 | $16.46 | 25,901 |
| 2026-08-25 | $16.64 | $16.64 | 460,200 | $16.62 | 20,481 |
| 2026-08-24 | $16.50 | $16.50 | 417,300 | $16.46 | 22,770 |
| 2026-08-21 | $16.44 | $16.44 | 454,600 | $16.00 | 24,174 |
| 2026-08-20 | $15.99 | $15.99 | 568,300 | $16.29 | 48,538 |
| 2026-08-19 | $16.48 | $16.48 | 432,500 | $16.43 | 22,585 |
| 2026-08-18 | $16.04 | $16.04 | 645,900 | $17.23 | 30,833 |
| 2026-08-17 | $17.27 | $17.27 | 430,500 | $17.10 | 15,513 |
| 2026-08-14 | $17.25 | $17.25 | 507,300 | $16.82 | 49,534 |
| 2026-08-13 | $16.99 | $16.99 | 639,200 | $17.99 | 30,814 |
| 2026-08-12 | $17.77 | $17.77 | 338,500 | $17.91 | 34,226 |
| 2026-08-11 | $17.80 | $17.80 | 453,800 | $17.97 | 23,581 |
| 2026-08-10 | $17.67 | $17.67 | 314,200 | $17.81 | 12,408 |
| 2026-08-07 | $17.91 | $17.91 | 464,000 | $18.56 | 14,522 |
| 2026-08-06 | $18.31 | $18.31 | 324,400 | $18.16 | 17,016 |
| 2026-08-05 | $18.25 | $18.25 | 543,800 | $19.05 | 28,168 |
| 2026-08-04 | $18.86 | $18.86 | 812,700 | $19.00 | 43,410 |
| 2026-08-03 | $18.89 | $18.89 | 764,200 | $18.48 | 35,234 |
| 2026-07-31 | $18.43 | $18.43 | 306,900 | $18.35 | 18,707 |
| 2026-07-30 | $18.25 | $18.25 | 448,000 | $18.22 | 29,520 |
| 2026-07-29 | $18.19 | $18.19 | 676,800 | $18.04 | 39,747 |
| 2026-07-28 | $17.84 | $17.84 | 306,300 | $17.70 | 12,027 |
| 2026-07-27 | $17.75 | $17.75 | 292,200 | $18.12 | 21,023 |
| 2026-07-24 | $17.74 | $17.74 | 400,600 | $17.97 | 18,230 |
| 2026-07-23 | $17.48 | $17.48 | 887,200 | $16.90 | 61,925 |
| 2026-07-22 | $17.22 | $17.22 | 572,300 | $17.01 | 50,205 |
| 2026-07-21 | $16.89 | $16.89 | 402,700 | $16.83 | 30,153 |
| 2026-07-20 | $16.83 | $16.83 | 491,500 | $17.28 | 35,232 |
| 2026-07-17 | $17.20 | $17.20 | 403,200 | — | — |
| 2026-07-16 | $17.09 | $17.09 | 555,500 | — | — |
| 2026-07-15 | $18.02 | $18.02 | 512,800 | — | — |
| 2026-07-14 | $18.63 | $18.63 | 383,300 | — | — |
| 2026-07-13 | $19.03 | $19.03 | 571,600 | — | — |
| 2026-07-10 | $19.05 | $19.05 | 558,000 | — | — |
| 2026-07-09 | $18.16 | $18.16 | 1,357,900 | — | — |
| 2026-07-08 | $18.62 | $18.62 | 1,227,900 | — | — |
| 2026-07-07 | $18.38 | $18.38 | 1,093,000 | — | — |
| 2026-07-06 | $18.65 | $18.65 | 455,300 | — | — |
| 2026-07-02 | $18.68 | $18.68 | 707,700 | — | — |
| 2026-07-01 | $18.33 | $18.33 | 1,304,200 | — | — |
| 2026-06-30 | $17.85 | $17.85 | 2,551,900 | — | — |
| 2026-06-29 | $20.65 | $20.65 | 710,200 | — | — |
| 2026-06-26 | $19.94 | $19.94 | 1,693,100 | — | — |
| 2026-06-25 | $19.52 | $19.52 | 845,400 | — | — |
| 2026-06-24 | $19.24 | $19.24 | 881,600 | — | — |
| 2026-06-23 | $18.91 | $18.91 | 571,800 | — | — |
| 2026-06-22 | $18.13 | $18.13 | 853,200 | — | — |
| 2026-06-18 | $17.77 | $17.77 | 931,000 | — | — |
| 2026-06-17 | $15.73 | $15.73 | 365,700 | — | — |
| 2026-06-16 | $15.12 | $15.12 | 327,200 | — | — |
| 2026-06-15 | $14.99 | $14.99 | 485,400 | — | — |
| 2026-06-12 | $14.91 | $14.91 | 337,000 | — | — |
| 2026-06-11 | $14.79 | $14.79 | 634,700 | — | — |
| 2026-06-10 | $13.64 | $13.64 | 606,300 | — | — |
| 2026-06-09 | $13.51 | $13.51 | 1,333,500 | — | — |
| 2026-06-08 | $15.20 | $15.20 | 861,100 | — | — |
| 2026-06-05 | $15.15 | $15.15 | 701,400 | — | — |
| 2026-06-04 | $15.27 | $15.27 | 577,600 | — | — |
| 2026-06-03 | $14.65 | $14.65 | 415,200 | — | — |
| 2026-06-02 | $14.63 | $14.63 | 481,600 | — | — |
| 2026-06-01 | $14.25 | $14.25 | 478,700 | — | — |
| 2026-05-29 | $13.80 | $13.80 | 310,700 | — | — |
| 2026-05-28 | $14.50 | $14.50 | 219,200 | — | — |
| 2026-05-27 | $14.28 | $14.28 | 356,700 | — | — |
| 2026-05-26 | $14.40 | $14.40 | 308,000 | — | — |
| 2026-05-22 | $14.81 | $14.81 | 315,200 | — | — |
| 2026-05-21 | $14.71 | $14.71 | 456,000 | — | — |
| 2026-05-20 | $15.44 | $15.44 | 266,100 | — | — |
| 2026-05-19 | $15.38 | $15.38 | 310,700 | — | — |
| 2026-05-18 | $15.42 | $15.42 | 583,200 | — | — |
| 2026-05-15 | $14.45 | $14.45 | 398,600 | — | — |
| 2026-05-14 | $14.14 | $14.14 | 352,200 | — | — |
| 2026-05-13 | $13.67 | $13.67 | 382,900 | — | — |
| 2026-05-12 | $13.49 | $13.49 | 354,100 | — | — |
| 2026-05-11 | $13.43 | $13.43 | 490,300 | — | — |
| 2026-05-08 | $13.20 | $13.20 | 424,700 | — | — |
| 2026-05-07 | $13.39 | $13.39 | 666,200 | — | — |
| 2026-05-06 | $14.04 | $14.04 | 288,900 | — | — |
| 2026-05-05 | $14.44 | $14.44 | 348,400 | — | — |
| 2026-05-04 | $13.96 | $13.96 | 319,400 | — | — |
| 2026-05-01 | $14.15 | $14.15 | 333,700 | — | — |
| 2026-04-30 | $14.19 | $14.19 | 333,800 | — | — |
| 2026-04-29 | $13.65 | $13.65 | 360,800 | — | — |
| 2026-04-28 | $13.73 | $13.73 | 260,000 | — | — |
| 2026-04-27 | $14.13 | $14.13 | 352,500 | — | — |
| 2026-04-24 | $14.46 | $14.46 | 247,300 | — | — |
| 2026-04-23 | $14.05 | $14.05 | 273,400 | — | — |
| 2026-04-22 | $13.96 | $13.96 | 270,400 | — | — |
| 2026-04-21 | $13.83 | $13.83 | 266,600 | — | — |
| 2026-04-20 | $14.22 | $14.22 | 520,200 | — | — |
| 2026-04-17 | $14.69 | $14.69 | 708,800 | — | — |
| 2026-04-16 | $14.59 | $14.59 | 625,300 | — | — |
| 2026-04-15 | $15.70 | $15.70 | 875,000 | — | — |