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
- 2026-04-22 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 | — | — | — | $15.91 | 23,798 |
| 2026-09-03 | — | — | — | $16.23 | 14,751 |
| 2026-09-02 | — | — | — | $16.16 | 19,299 |
| 2026-09-01 | — | — | — | $15.95 | 17,555 |
| 2026-08-31 | — | — | — | $16.35 | 18,846 |
| 2026-08-28 | — | — | — | $16.69 | 12,841 |
| 2026-08-27 | $16.49 | $16.57 | 244,100 | $16.50 | 14,280 |
| 2026-08-26 | $16.60 | $16.68 | 282,900 | $16.79 | 21,363 |
| 2026-08-25 | $16.64 | $16.72 | 317,400 | $16.52 | 19,991 |
| 2026-08-24 | $16.61 | $16.69 | 484,200 | $16.58 | 35,452 |
| 2026-08-21 | $16.96 | $17.04 | 530,000 | $17.08 | 22,736 |
| 2026-08-20 | $17.08 | $17.16 | 1,298,200 | $16.81 | 27,156 |
| 2026-08-19 | $16.88 | $16.96 | 1,607,900 | $16.67 | 42,717 |
| 2026-08-18 | $16.58 | $16.66 | 374,800 | $16.62 | 41,142 |
| 2026-08-17 | $16.57 | $16.65 | 463,900 | $16.38 | 37,560 |
| 2026-08-14 | $16.39 | $16.47 | 626,200 | $16.35 | 64,822 |
| 2026-08-13 | $16.31 | $16.39 | 898,900 | $16.23 | 50,144 |
| 2026-08-12 | $16.14 | $16.22 | 468,900 | $16.44 | 52,159 |
| 2026-08-11 | $16.24 | $16.32 | 822,400 | $16.20 | 90,790 |
| 2026-08-10 | $16.36 | $16.44 | 517,100 | $16.98 | 39,487 |
| 2026-08-07 | $16.95 | $17.03 | 1,069,800 | $17.03 | 82,313 |
| 2026-08-06 | $16.83 | $16.91 | 2,297,200 | $16.48 | 131,284 |
| 2026-08-05 | $16.03 | $16.11 | 527,400 | $15.34 | 28,241 |
| 2026-08-04 | $15.57 | $15.65 | 420,500 | $15.34 | 22,902 |
| 2026-08-03 | $15.24 | $15.31 | 241,800 | $15.29 | 13,629 |
| 2026-07-31 | $15.29 | $15.36 | 314,800 | $15.37 | 19,882 |
| 2026-07-30 | $15.36 | $15.43 | 172,600 | $15.74 | 13,362 |
| 2026-07-29 | $15.88 | $15.96 | 301,600 | $15.70 | 31,166 |
| 2026-07-28 | $16.08 | $16.16 | 394,800 | $16.11 | 47,574 |
| 2026-07-27 | $16.15 | $16.23 | 347,500 | $16.11 | 26,680 |
| 2026-07-24 | $16.00 | $16.08 | 280,200 | $16.13 | 15,120 |
| 2026-07-23 | $15.83 | $15.91 | 248,200 | $15.64 | 12,284 |
| 2026-07-22 | $15.92 | $16.00 | 315,300 | $16.25 | 21,967 |
| 2026-07-21 | $16.02 | $16.10 | 367,000 | $15.96 | 33,779 |
| 2026-07-20 | $15.67 | $15.75 | 355,500 | $15.70 | 30,403 |
| 2026-07-17 | $15.86 | $15.94 | 483,800 | — | — |
| 2026-07-16 | $15.56 | $15.64 | 1,211,300 | — | — |
| 2026-07-15 | $15.18 | $15.25 | 717,000 | — | — |
| 2026-07-14 | $15.63 | $15.63 | 856,600 | — | — |
| 2026-07-13 | $15.12 | $15.12 | 386,900 | — | — |
| 2026-07-10 | $14.95 | $14.95 | 404,600 | — | — |
| 2026-07-09 | $14.85 | $14.85 | 352,600 | — | — |
| 2026-07-08 | $14.73 | $14.73 | 305,500 | — | — |
| 2026-07-07 | $15.50 | $15.50 | 461,900 | — | — |
| 2026-07-06 | $15.21 | $15.21 | 590,000 | — | — |
| 2026-07-02 | $14.80 | $14.80 | 708,500 | — | — |
| 2026-07-01 | $15.03 | $15.03 | 760,200 | — | — |
| 2026-06-30 | $14.65 | $14.65 | 818,800 | — | — |
| 2026-06-29 | $14.66 | $14.66 | 1,127,800 | — | — |
| 2026-06-26 | $14.91 | $14.91 | 7,360,500 | — | — |
| 2026-06-25 | $14.80 | $14.80 | 948,100 | — | — |
| 2026-06-24 | $14.33 | $14.33 | 531,000 | — | — |
| 2026-06-23 | $14.54 | $14.54 | 897,700 | — | — |
| 2026-06-22 | $14.29 | $14.29 | 1,073,400 | — | — |
| 2026-06-18 | $14.37 | $14.37 | 4,758,300 | — | — |
| 2026-06-17 | $13.49 | $13.49 | 820,100 | — | — |
| 2026-06-16 | $13.47 | $13.47 | 911,200 | — | — |
| 2026-06-15 | $13.78 | $13.78 | 755,100 | — | — |
| 2026-06-12 | $14.18 | $14.18 | 405,200 | — | — |
| 2026-06-11 | $14.26 | $14.26 | 571,700 | — | — |
| 2026-06-10 | $13.98 | $13.98 | 431,200 | — | — |
| 2026-06-09 | $14.09 | $14.09 | 798,100 | — | — |
| 2026-06-08 | $14.69 | $14.69 | 1,537,400 | — | — |
| 2026-06-05 | $14.63 | $14.63 | 550,500 | — | — |
| 2026-06-04 | $14.28 | $14.28 | 424,700 | — | — |
| 2026-06-03 | $14.43 | $14.43 | 432,100 | — | — |
| 2026-06-02 | $14.42 | $14.42 | 311,300 | — | — |
| 2026-06-01 | $14.32 | $14.32 | 332,300 | — | — |
| 2026-05-29 | $14.45 | $14.45 | 309,200 | — | — |
| 2026-05-28 | $14.72 | $14.72 | 222,600 | — | — |
| 2026-05-27 | $14.79 | $14.79 | 218,300 | — | — |
| 2026-05-26 | $14.71 | $14.71 | 290,200 | — | — |
| 2026-05-22 | $14.73 | $14.73 | 202,900 | — | — |
| 2026-05-21 | $14.59 | $14.59 | 285,800 | — | — |
| 2026-05-20 | $14.49 | $14.49 | 223,100 | — | — |
| 2026-05-19 | $14.91 | $14.91 | 205,400 | — | — |
| 2026-05-18 | $15.04 | $15.04 | 620,000 | — | — |
| 2026-05-15 | $14.86 | $14.86 | 550,600 | — | — |
| 2026-05-14 | $14.45 | $14.45 | 697,200 | — | — |
| 2026-05-13 | $13.16 | $13.16 | 402,300 | — | — |
| 2026-05-12 | $13.39 | $13.39 | 511,200 | — | — |
| 2026-05-11 | $13.22 | $13.22 | 786,500 | — | — |
| 2026-05-08 | $14.12 | $14.12 | 624,800 | — | — |
| 2026-05-07 | $13.58 | $13.58 | 733,600 | — | — |
| 2026-05-06 | $13.25 | $13.25 | 441,100 | — | — |
| 2026-05-05 | $13.07 | $13.07 | 476,000 | — | — |
| 2026-05-04 | $12.94 | $12.94 | 308,400 | — | — |
| 2026-05-01 | $12.97 | $12.97 | 590,500 | — | — |
| 2026-04-30 | $12.82 | $12.82 | 380,000 | — | — |
| 2026-04-29 | $13.20 | $13.20 | 605,200 | — | — |
| 2026-04-28 | $13.34 | $13.34 | 1,619,500 | — | — |
| 2026-04-27 | $13.00 | $13.00 | 2,069,600 | — | — |
| 2026-04-24 | $12.85 | $12.85 | 1,663,900 | — | — |
| 2026-04-23 | $12.50 | $12.50 | 4,208,400 | — | — |
| 2026-04-22 | $12.00 | $12.00 | 9,885,200 | — | — |