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
- 2025-10-27 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $13.14 | 19,540 |
| 2026-09-03 | — | — | — | $13.18 | 41,223 |
| 2026-09-02 | — | — | — | $13.33 | 85,722 |
| 2026-09-01 | — | — | — | $12.95 | 19,802 |
| 2026-08-31 | — | — | — | $12.75 | 23,115 |
| 2026-08-28 | — | — | — | $12.50 | 15,792 |
| 2026-08-27 | $12.54 | $12.54 | 741,500 | $12.81 | 41,084 |
| 2026-08-26 | $12.86 | $12.86 | 910,000 | $12.43 | 30,010 |
| 2026-08-25 | $12.54 | $12.54 | 703,500 | $11.64 | 53,165 |
| 2026-08-24 | $11.36 | $11.36 | 563,500 | $10.83 | 29,748 |
| 2026-08-21 | $11.21 | $11.21 | 435,400 | $11.33 | 16,555 |
| 2026-08-20 | $11.23 | $11.23 | 555,300 | $12.06 | 22,973 |
| 2026-08-19 | $12.15 | $12.15 | 896,400 | $12.08 | 33,661 |
| 2026-08-18 | $11.82 | $11.82 | 547,800 | $11.29 | 22,920 |
| 2026-08-17 | $11.25 | $11.25 | 620,500 | $11.75 | 23,194 |
| 2026-08-14 | $11.75 | $11.75 | 451,800 | $12.01 | 20,854 |
| 2026-08-13 | $11.58 | $11.58 | 501,200 | $11.94 | 21,196 |
| 2026-08-12 | $11.38 | $11.38 | 478,300 | $12.06 | 18,109 |
| 2026-08-11 | $11.98 | $11.98 | 359,000 | $12.11 | 16,704 |
| 2026-08-10 | $12.18 | $12.18 | 552,200 | $10.98 | 35,421 |
| 2026-08-07 | $12.17 | $12.17 | 432,500 | $13.30 | 12,199 |
| 2026-08-06 | $13.28 | $13.28 | 476,700 | $12.93 | 25,909 |
| 2026-08-05 | $12.92 | $12.92 | 886,900 | $13.14 | 36,605 |
| 2026-08-04 | $12.94 | $12.94 | 847,600 | $12.54 | 54,110 |
| 2026-08-03 | $12.55 | $12.55 | 999,900 | $12.96 | 54,011 |
| 2026-07-31 | $13.02 | $13.02 | 1,149,100 | $14.50 | 83,020 |
| 2026-07-30 | $14.03 | $14.03 | 3,152,600 | $15.38 | 122,707 |
| 2026-07-29 | $15.02 | $15.02 | 3,089,600 | $12.89 | 262,386 |
| 2026-07-28 | $12.31 | $12.31 | 5,540,200 | $9.58 | 273,648 |
| 2026-07-27 | $9.91 | $9.91 | 8,148,100 | $13.01 | 483,720 |
| 2026-07-24 | $36.56 | $36.56 | 547,400 | $35.61 | 30,191 |
| 2026-07-23 | $35.23 | $35.23 | 376,400 | $35.49 | 41,373 |
| 2026-07-22 | $35.31 | $35.31 | 265,900 | $36.72 | 21,413 |
| 2026-07-21 | $37.44 | $37.44 | 557,600 | $36.05 | 37,215 |
| 2026-07-20 | $35.99 | $35.99 | 599,300 | $37.35 | 40,427 |
| 2026-07-17 | $37.87 | $37.87 | 778,800 | — | — |
| 2026-07-16 | $37.22 | $37.22 | 985,400 | — | — |
| 2026-07-15 | $37.33 | $37.33 | 703,100 | — | — |
| 2026-07-14 | $37.91 | $37.91 | 272,100 | — | — |
| 2026-07-13 | $36.57 | $36.57 | 511,500 | — | — |
| 2026-07-10 | $39.32 | $39.32 | 1,184,000 | — | — |
| 2026-07-09 | $39.80 | $39.80 | 664,400 | — | — |
| 2026-07-08 | $38.53 | $38.53 | 374,100 | — | — |
| 2026-07-07 | $37.06 | $37.06 | 588,300 | — | — |
| 2026-07-06 | $35.04 | $35.04 | 234,400 | — | — |
| 2026-07-02 | $37.09 | $37.09 | 367,100 | — | — |
| 2026-07-01 | $36.08 | $36.08 | 504,800 | — | — |
| 2026-06-30 | $35.84 | $35.84 | 418,200 | — | — |
| 2026-06-29 | $34.30 | $34.30 | 362,400 | — | — |
| 2026-06-26 | $33.28 | $33.28 | 1,708,700 | — | — |
| 2026-06-25 | $31.96 | $31.96 | 463,300 | — | — |
| 2026-06-24 | $30.65 | $30.65 | 386,300 | — | — |
| 2026-06-23 | $28.64 | $28.64 | 360,100 | — | — |
| 2026-06-22 | $29.79 | $29.79 | 654,800 | — | — |
| 2026-06-18 | $28.82 | $28.82 | 1,466,900 | — | — |
| 2026-06-17 | $29.21 | $29.21 | 410,700 | — | — |
| 2026-06-16 | $27.16 | $27.16 | 203,100 | — | — |
| 2026-06-15 | $27.96 | $27.96 | 205,000 | — | — |
| 2026-06-12 | $27.75 | $27.75 | 324,400 | — | — |
| 2026-06-11 | $30.35 | $30.35 | 255,500 | — | — |
| 2026-06-10 | $27.80 | $27.80 | 184,000 | — | — |
| 2026-06-09 | $29.27 | $29.27 | 251,900 | — | — |
| 2026-06-08 | $29.46 | $29.46 | 235,100 | — | — |
| 2026-06-05 | $28.01 | $28.01 | 478,200 | — | — |
| 2026-06-04 | $30.10 | $30.10 | 397,300 | — | — |
| 2026-06-03 | $28.34 | $28.34 | 193,400 | — | — |
| 2026-06-02 | $27.34 | $27.34 | 467,800 | — | — |
| 2026-06-01 | $29.76 | $29.76 | 270,600 | — | — |
| 2026-05-29 | $29.31 | $29.31 | 436,900 | — | — |
| 2026-05-28 | $29.78 | $29.78 | 485,700 | — | — |
| 2026-05-27 | $29.55 | $29.55 | 269,300 | — | — |
| 2026-05-26 | $29.46 | $29.46 | 212,000 | — | — |
| 2026-05-22 | $28.75 | $28.75 | 164,100 | — | — |
| 2026-05-21 | $29.28 | $29.28 | 158,900 | — | — |
| 2026-05-20 | $27.81 | $27.81 | 196,600 | — | — |
| 2026-05-19 | $27.08 | $27.08 | 186,500 | — | — |
| 2026-05-18 | $26.50 | $26.50 | 535,000 | — | — |
| 2026-05-15 | $28.73 | $28.73 | 176,900 | — | — |
| 2026-05-14 | $29.29 | $29.29 | 275,900 | — | — |
| 2026-05-13 | $30.67 | $30.67 | 190,200 | — | — |
| 2026-05-12 | $30.30 | $30.30 | 179,200 | — | — |
| 2026-05-11 | $30.09 | $30.09 | 288,200 | — | — |
| 2026-05-08 | $27.40 | $27.40 | 292,200 | — | — |
| 2026-05-07 | $29.20 | $29.20 | 210,500 | — | — |
| 2026-05-06 | $29.04 | $29.04 | 268,000 | — | — |
| 2026-05-05 | $27.92 | $27.92 | 212,400 | — | — |
| 2026-05-04 | $28.61 | $28.61 | 385,400 | — | — |
| 2026-05-01 | $30.70 | $30.70 | 229,700 | — | — |
| 2026-04-30 | $31.87 | $31.87 | 191,900 | — | — |
| 2026-04-29 | $30.29 | $30.29 | 201,200 | — | — |
| 2026-04-28 | $30.31 | $30.31 | 248,300 | — | — |
| 2026-04-27 | $30.64 | $30.64 | 494,100 | — | — |
| 2026-04-24 | $29.76 | $29.76 | 531,000 | — | — |
| 2026-04-23 | $29.11 | $29.11 | 561,900 | — | — |
| 2026-04-22 | $32.13 | $32.13 | 610,000 | — | — |
| 2026-04-21 | $27.62 | $27.62 | 425,500 | — | — |
| 2026-04-20 | $28.34 | $28.34 | 281,900 | — | — |
| 2026-04-17 | $30.05 | $30.05 | 227,700 | — | — |
| 2026-04-16 | $28.51 | $28.51 | 203,200 | — | — |
| 2026-04-15 | $26.90 | $26.90 | 181,300 | — | — |
| 2026-04-14 | $27.02 | $27.02 | 164,200 | — | — |
| 2026-04-13 | $26.31 | $26.31 | 328,400 | — | — |
| 2026-04-10 | $26.73 | $26.73 | 436,900 | — | — |
| 2026-04-09 | $29.41 | $29.41 | 534,400 | — | — |
| 2026-04-08 | $24.24 | $24.24 | 390,300 | — | — |
| 2026-04-07 | $24.14 | $24.14 | 302,500 | — | — |
| 2026-04-06 | $22.61 | $22.61 | 226,500 | — | — |
| 2026-04-02 | $21.17 | $21.17 | 146,600 | — | — |
| 2026-04-01 | $20.83 | $20.83 | 283,800 | — | — |
| 2026-03-31 | $20.33 | $20.33 | 245,800 | — | — |
| 2026-03-30 | $18.71 | $18.71 | 241,500 | — | — |
| 2026-03-27 | $18.55 | $18.55 | 276,000 | — | — |
| 2026-03-26 | $19.23 | $19.23 | 295,100 | — | — |
| 2026-03-25 | $18.14 | $18.14 | 173,400 | — | — |
| 2026-03-24 | $16.98 | $16.98 | 287,300 | — | — |
| 2026-03-23 | $17.08 | $17.08 | 137,200 | — | — |
| 2026-03-20 | $17.56 | $17.56 | 714,600 | — | — |
| 2026-03-19 | $17.49 | $17.49 | 286,800 | — | — |
| 2026-03-18 | $17.02 | $17.02 | 286,900 | — | — |
| 2026-03-17 | $17.87 | $17.87 | 278,100 | — | — |
| 2026-03-16 | $18.89 | $18.89 | 349,600 | — | — |
| 2026-03-13 | $19.07 | $19.07 | 140,100 | — | — |
| 2026-03-12 | $19.14 | $19.14 | 123,300 | — | — |
| 2026-03-11 | $18.98 | $18.98 | 105,000 | — | — |
| 2026-03-10 | $18.97 | $18.97 | 154,900 | — | — |
| 2026-03-09 | $19.79 | $19.79 | 202,000 | — | — |
| 2026-03-06 | $18.51 | $18.51 | 115,500 | — | — |
| 2026-03-05 | $17.96 | $17.96 | 142,000 | — | — |
| 2026-03-04 | $18.03 | $18.03 | 197,500 | — | — |
| 2026-03-03 | $18.01 | $18.01 | 165,000 | — | — |
| 2026-03-02 | $17.60 | $17.60 | 101,200 | — | — |
| 2026-02-27 | $17.27 | $17.27 | 120,000 | — | — |
| 2026-02-26 | $17.42 | $17.42 | 100,900 | — | — |
| 2026-02-25 | $17.63 | $17.63 | 118,100 | — | — |
| 2026-02-24 | $18.02 | $18.02 | 97,900 | — | — |
| 2026-02-23 | $18.30 | $18.30 | 295,100 | — | — |
| 2026-02-20 | $17.88 | $17.88 | 120,500 | — | — |
| 2026-02-19 | $17.92 | $17.92 | 98,900 | — | — |
| 2026-02-18 | $17.31 | $17.31 | 93,500 | — | — |
| 2026-02-17 | $17.25 | $17.25 | 106,800 | — | — |
| 2026-02-13 | $17.22 | $17.22 | 315,400 | — | — |
| 2026-02-12 | $17.22 | $17.22 | 130,000 | — | — |
| 2026-02-11 | $17.77 | $17.77 | 164,200 | — | — |
| 2026-02-10 | $17.89 | $17.89 | 185,600 | — | — |
| 2026-02-09 | $17.57 | $17.57 | 146,000 | — | — |
| 2026-02-06 | $16.98 | $16.98 | 189,500 | — | — |
| 2026-02-05 | $15.70 | $15.70 | 211,100 | — | — |
| 2026-02-04 | $16.80 | $16.80 | 193,700 | — | — |
| 2026-02-03 | $17.11 | $17.11 | 183,900 | — | — |
| 2026-02-02 | $17.93 | $17.93 | 163,000 | — | — |
| 2026-01-30 | $17.69 | $17.69 | 259,600 | — | — |
| 2026-01-29 | $18.58 | $18.58 | 234,100 | — | — |
| 2026-01-28 | $18.86 | $18.86 | 172,800 | — | — |
| 2026-01-27 | $19.15 | $19.15 | 191,700 | — | — |
| 2026-01-26 | $17.98 | $17.98 | 253,100 | — | — |
| 2026-01-23 | $17.98 | $17.98 | 126,300 | — | — |
| 2026-01-22 | $18.58 | $18.58 | 350,400 | — | — |
| 2026-01-21 | $16.95 | $16.95 | 197,000 | — | — |
| 2026-01-20 | $17.03 | $17.03 | 102,900 | — | — |
| 2026-01-16 | $17.00 | $17.00 | 293,900 | — | — |
| 2026-01-15 | $18.48 | $18.48 | 177,700 | — | — |
| 2026-01-14 | $18.76 | $18.76 | 202,100 | — | — |
| 2026-01-13 | $17.64 | $17.64 | 142,600 | — | — |
| 2026-01-12 | $19.07 | $19.07 | 188,100 | — | — |
| 2026-01-09 | $18.02 | $18.02 | 135,300 | — | — |
| 2026-01-08 | $17.19 | $17.19 | 113,700 | — | — |
| 2026-01-07 | $16.06 | $16.06 | 158,800 | — | — |
| 2026-01-06 | $17.01 | $17.01 | 302,100 | — | — |
| 2026-01-05 | $17.22 | $17.22 | 142,100 | — | — |
| 2026-01-02 | $16.77 | $16.77 | 240,600 | — | — |