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 — 2026
| 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 | — | — |
| 2026-04-14 | $9.34 | $9.34 | 4,205,200 | — | — |
| 2026-04-13 | $9.05 | $9.05 | 4,495,100 | — | — |
| 2026-04-10 | $8.67 | $8.67 | 6,866,900 | — | — |
| 2026-04-09 | $8.47 | $8.47 | 4,550,300 | — | — |
| 2026-04-08 | $9.36 | $9.36 | 3,768,100 | — | — |
| 2026-04-07 | $9.52 | $9.52 | 7,182,200 | — | — |
| 2026-04-06 | $9.49 | $9.49 | 4,334,600 | — | — |
| 2026-04-02 | $9.07 | $9.07 | 4,493,800 | — | — |
| 2026-04-01 | $8.37 | $8.37 | 4,121,700 | — | — |
| 2026-03-31 | $8.49 | $8.49 | 3,738,600 | — | — |
| 2026-03-30 | $8.03 | $8.03 | 3,508,500 | — | — |
| 2026-03-27 | $7.73 | $7.73 | 5,232,200 | — | — |
| 2026-03-26 | $8.48 | $8.48 | 4,018,700 | — | — |
| 2026-03-25 | $8.48 | $8.48 | 4,452,000 | — | — |
| 2026-03-24 | $8.80 | $8.80 | 4,114,000 | — | — |
| 2026-03-23 | $9.29 | $9.29 | 4,660,700 | — | — |
| 2026-03-20 | $9.53 | $9.53 | 10,034,900 | — | — |
| 2026-03-19 | $9.49 | $9.49 | 4,012,000 | — | — |
| 2026-03-18 | $9.47 | $9.47 | 4,221,800 | — | — |
| 2026-03-17 | $9.47 | $9.47 | 3,783,700 | — | — |
| 2026-03-16 | $9.66 | $9.66 | 6,129,600 | — | — |
| 2026-03-13 | $9.74 | $9.74 | 10,909,400 | — | — |
| 2026-03-12 | $9.55 | $9.55 | 20,851,900 | — | — |
| 2026-03-11 | $12.13 | $12.13 | 6,817,300 | — | — |
| 2026-03-10 | $12.01 | $12.01 | 2,888,000 | — | — |
| 2026-03-09 | $12.29 | $12.29 | 4,517,900 | — | — |
| 2026-03-06 | $11.29 | $11.29 | 2,697,000 | — | — |
| 2026-03-05 | $11.58 | $11.58 | 2,521,100 | — | — |
| 2026-03-04 | $10.59 | $10.59 | 1,871,100 | — | — |
| 2026-03-03 | $10.25 | $10.25 | 3,453,700 | — | — |
| 2026-03-02 | $10.46 | $10.46 | 2,756,500 | — | — |
| 2026-02-27 | $10.80 | $10.80 | 3,447,000 | — | — |
| 2026-02-26 | $11.53 | $11.53 | 5,234,800 | — | — |
| 2026-02-25 | $10.98 | $10.98 | 3,937,000 | — | — |
| 2026-02-24 | $9.94 | $9.94 | 2,695,100 | — | — |
| 2026-02-23 | $9.26 | $9.26 | 4,844,200 | — | — |
| 2026-02-20 | $10.53 | $10.53 | 3,177,000 | — | — |
| 2026-02-19 | $11.66 | $11.66 | 1,236,100 | — | — |
| 2026-02-18 | $11.53 | $11.53 | 1,189,800 | — | — |
| 2026-02-17 | $11.32 | $11.32 | 2,050,400 | — | — |
| 2026-02-13 | $11.89 | $11.89 | 2,011,700 | — | — |
| 2026-02-12 | $11.49 | $11.49 | 2,786,900 | — | — |
| 2026-02-11 | $11.81 | $11.81 | 2,363,300 | — | — |
| 2026-02-10 | $12.22 | $12.22 | 1,996,600 | — | — |
| 2026-02-09 | $11.97 | $11.97 | 2,168,100 | — | — |
| 2026-02-06 | $12.01 | $12.01 | 2,759,900 | — | — |
| 2026-02-05 | $11.53 | $11.53 | 3,298,400 | — | — |
| 2026-02-04 | $13.11 | $13.11 | 2,670,800 | — | — |
| 2026-02-03 | $13.18 | $13.18 | 3,396,800 | — | — |
| 2026-02-02 | $14.10 | $14.10 | 1,571,400 | — | — |
| 2026-01-30 | $14.85 | $14.85 | 2,299,800 | — | — |
| 2026-01-29 | $15.35 | $15.35 | 2,532,900 | — | — |
| 2026-01-28 | $16.10 | $16.10 | 1,892,000 | — | — |
| 2026-01-27 | $15.76 | $15.76 | 4,374,900 | — | — |
| 2026-01-26 | $15.42 | $15.42 | 1,230,800 | — | — |
| 2026-01-23 | $15.29 | $15.29 | 1,918,900 | — | — |
| 2026-01-22 | $15.60 | $15.60 | 2,227,900 | — | — |
| 2026-01-21 | $14.83 | $14.83 | 3,464,200 | — | — |
| 2026-01-20 | $14.99 | $14.99 | 2,890,600 | — | — |
| 2026-01-16 | $14.76 | $14.76 | 2,182,200 | — | — |
| 2026-01-15 | $15.40 | $15.40 | 2,919,200 | — | — |
| 2026-01-14 | $15.71 | $15.71 | 3,478,900 | — | — |
| 2026-01-13 | $16.40 | $16.40 | 1,729,600 | — | — |
| 2026-01-12 | $16.56 | $16.56 | 3,626,200 | — | — |
| 2026-01-09 | $16.63 | $16.63 | 2,585,000 | — | — |
| 2026-01-08 | $16.73 | $16.73 | 3,454,100 | — | — |
| 2026-01-07 | $17.65 | $17.65 | 2,385,900 | — | — |
| 2026-01-06 | $17.34 | $17.34 | 2,554,100 | — | — |
| 2026-01-05 | $17.15 | $17.15 | 2,714,200 | — | — |
| 2026-01-02 | $16.90 | $16.90 | 5,248,000 | — | — |