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
- 2025-09-18 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 | — | — | — | $14.26 | 401,480 |
| 2026-09-03 | — | — | — | $15.49 | 771,973 |
| 2026-09-02 | — | — | — | $13.85 | 558,341 |
| 2026-09-01 | — | — | — | $15.06 | 341,314 |
| 2026-08-31 | — | — | — | $15.16 | 316,283 |
| 2026-08-28 | — | — | — | $14.93 | 229,395 |
| 2026-08-27 | $15.12 | $15.12 | 7,620,100 | $14.49 | 719,909 |
| 2026-08-26 | $13.92 | $13.92 | 3,002,400 | $13.27 | 257,502 |
| 2026-08-25 | $13.50 | $13.50 | 3,102,100 | $14.05 | 173,134 |
| 2026-08-24 | $14.04 | $14.04 | 2,861,400 | $14.39 | 235,715 |
| 2026-08-21 | $14.51 | $14.51 | 4,099,100 | $14.49 | 199,482 |
| 2026-08-20 | $14.38 | $14.38 | 2,551,000 | $14.53 | 220,591 |
| 2026-08-19 | $14.70 | $14.70 | 2,775,900 | $15.20 | 234,429 |
| 2026-08-18 | $15.37 | $15.37 | 3,209,600 | $15.07 | 207,400 |
| 2026-08-17 | $15.25 | $15.25 | 4,224,700 | $15.24 | 246,492 |
| 2026-08-14 | $15.81 | $15.81 | 3,589,600 | $16.28 | 298,625 |
| 2026-08-13 | $16.19 | $16.19 | 6,123,200 | $15.01 | 396,320 |
| 2026-08-12 | $14.99 | $14.99 | 3,598,300 | $15.26 | 286,284 |
| 2026-08-11 | $15.39 | $15.39 | 4,994,200 | $15.59 | 369,146 |
| 2026-08-10 | $15.67 | $15.67 | 8,896,100 | $14.85 | 794,332 |
| 2026-08-07 | $14.87 | $14.87 | 5,377,700 | $14.06 | 565,106 |
| 2026-08-06 | $13.48 | $13.48 | 2,627,600 | $13.57 | 271,518 |
| 2026-08-05 | $14.08 | $14.08 | 4,946,500 | $13.92 | 616,315 |
| 2026-08-04 | $13.80 | $13.80 | 4,029,900 | $13.42 | 360,252 |
| 2026-08-03 | $13.36 | $13.36 | 3,063,900 | $12.77 | 244,490 |
| 2026-07-31 | $12.59 | $12.59 | 3,817,500 | $12.20 | 320,534 |
| 2026-07-30 | $12.10 | $12.10 | 3,314,900 | $11.92 | 205,597 |
| 2026-07-29 | $11.96 | $11.96 | 2,941,200 | $11.92 | 253,109 |
| 2026-07-28 | $11.98 | $11.98 | 2,789,600 | $11.82 | 224,948 |
| 2026-07-27 | $11.94 | $11.94 | 4,121,600 | $11.72 | 399,456 |
| 2026-07-24 | $11.53 | $11.53 | 3,313,700 | $11.37 | 357,710 |
| 2026-07-23 | $11.17 | $11.17 | 7,405,000 | $12.03 | 562,222 |
| 2026-07-22 | $11.96 | $11.96 | 4,859,900 | $13.22 | 391,072 |
| 2026-07-21 | $13.33 | $13.33 | 2,956,900 | $13.36 | 276,286 |
| 2026-07-20 | $13.52 | $13.52 | 3,465,500 | $13.35 | 469,492 |
| 2026-07-17 | $13.59 | $13.59 | 5,928,600 | — | — |
| 2026-07-16 | $13.50 | $13.50 | 4,285,700 | — | — |
| 2026-07-15 | $13.25 | $13.25 | 8,861,000 | — | — |
| 2026-07-14 | $14.27 | $14.27 | 10,155,400 | — | — |
| 2026-07-13 | $12.80 | $12.80 | 4,917,800 | — | — |
| 2026-07-10 | $12.32 | $12.32 | 4,026,200 | — | — |
| 2026-07-09 | $12.42 | $12.42 | 3,217,600 | — | — |
| 2026-07-08 | $11.92 | $11.92 | 6,099,800 | — | — |
| 2026-07-07 | $12.05 | $12.05 | 3,208,900 | — | — |
| 2026-07-06 | $12.22 | $12.22 | 3,295,000 | — | — |
| 2026-07-02 | $11.71 | $11.71 | 3,921,800 | — | — |
| 2026-07-01 | $11.66 | $11.66 | 4,324,200 | — | — |
| 2026-06-30 | $10.94 | $10.94 | 4,823,200 | — | — |
| 2026-06-29 | $10.50 | $10.50 | 5,809,900 | — | — |
| 2026-06-26 | $10.29 | $10.29 | 4,370,400 | — | — |
| 2026-06-25 | $9.88 | $9.88 | 4,542,400 | — | — |
| 2026-06-24 | $9.50 | $9.50 | 5,943,400 | — | — |
| 2026-06-23 | $9.53 | $9.53 | 7,171,500 | — | — |
| 2026-06-22 | $8.95 | $8.95 | 7,774,900 | — | — |
| 2026-06-18 | $9.05 | $9.05 | 32,889,400 | — | — |
| 2026-06-17 | $8.72 | $8.72 | 7,111,800 | — | — |
| 2026-06-16 | $8.95 | $8.95 | 7,865,200 | — | — |
| 2026-06-15 | $8.81 | $8.81 | 6,819,800 | — | — |
| 2026-06-12 | $9.04 | $9.04 | 9,433,000 | — | — |
| 2026-06-11 | $8.71 | $8.71 | 5,435,200 | — | — |
| 2026-06-10 | $8.47 | $8.47 | 5,446,000 | — | — |
| 2026-06-09 | $9.00 | $9.00 | 7,727,800 | — | — |
| 2026-06-08 | $9.43 | $9.43 | 5,191,700 | — | — |
| 2026-06-05 | $9.64 | $9.64 | 8,101,600 | — | — |
| 2026-06-04 | $10.03 | $10.03 | 13,960,900 | — | — |
| 2026-06-03 | $12.40 | $12.40 | 14,147,200 | — | — |
| 2026-06-02 | $12.09 | $12.09 | 7,798,700 | — | — |
| 2026-06-01 | $12.86 | $12.86 | 7,236,000 | — | — |
| 2026-05-29 | $12.14 | $12.14 | 8,618,600 | — | — |
| 2026-05-28 | $11.53 | $11.53 | 3,631,000 | — | — |
| 2026-05-27 | $11.13 | $11.13 | 5,827,300 | — | — |
| 2026-05-26 | $12.12 | $12.12 | 4,001,100 | — | — |
| 2026-05-22 | $11.75 | $11.75 | 3,057,900 | — | — |
| 2026-05-21 | $11.57 | $11.57 | 3,922,900 | — | — |
| 2026-05-20 | $11.75 | $11.75 | 2,727,600 | — | — |
| 2026-05-19 | $11.43 | $11.43 | 3,281,300 | — | — |
| 2026-05-18 | $11.37 | $11.37 | 3,358,500 | — | — |
| 2026-05-15 | $11.22 | $11.22 | 2,898,400 | — | — |
| 2026-05-14 | $10.92 | $10.92 | 2,657,300 | — | — |
| 2026-05-13 | $10.56 | $10.56 | 3,179,700 | — | — |
| 2026-05-12 | $10.81 | $10.81 | 2,093,900 | — | — |
| 2026-05-11 | $11.24 | $11.24 | 3,068,400 | — | — |
| 2026-05-08 | $11.62 | $11.62 | 8,091,100 | — | — |
| 2026-05-07 | $11.40 | $11.40 | 4,601,500 | — | — |
| 2026-05-06 | $10.55 | $10.55 | 2,676,800 | — | — |
| 2026-05-05 | $10.77 | $10.77 | 3,221,000 | — | — |
| 2026-05-04 | $10.32 | $10.32 | 3,615,000 | — | — |
| 2026-05-01 | $10.52 | $10.52 | 4,737,800 | — | — |
| 2026-04-30 | $9.96 | $9.96 | 2,535,400 | — | — |
| 2026-04-29 | $9.95 | $9.95 | 2,502,200 | — | — |
| 2026-04-28 | $9.98 | $9.98 | 2,997,300 | — | — |
| 2026-04-27 | $9.79 | $9.79 | 3,320,100 | — | — |
| 2026-04-24 | $9.63 | $9.63 | 2,914,000 | — | — |
| 2026-04-23 | $9.79 | $9.79 | 3,481,600 | — | — |
| 2026-04-22 | $10.37 | $10.37 | 4,167,200 | — | — |
| 2026-04-21 | $10.09 | $10.09 | 4,253,200 | — | — |
| 2026-04-20 | $10.08 | $10.08 | 2,697,800 | — | — |
| 2026-04-17 | $9.87 | $9.87 | 5,669,900 | — | — |
| 2026-04-16 | $9.42 | $9.42 | 7,369,500 | — | — |
| 2026-04-15 | $9.68 | $9.68 | 4,094,400 | — | — |