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
- 2023-07-19 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $14.11 | 44,308 |
| 2026-09-03 | — | — | — | $14.76 | 23,576 |
| 2026-09-02 | — | — | — | $14.30 | 26,627 |
| 2026-09-01 | — | — | — | $14.54 | 25,947 |
| 2026-08-31 | — | — | — | $14.36 | 36,584 |
| 2026-08-28 | — | — | — | $15.02 | 43,931 |
| 2026-08-27 | $14.99 | $14.99 | 709,000 | $14.25 | 44,913 |
| 2026-08-26 | $14.53 | $14.53 | 885,000 | $14.30 | 48,708 |
| 2026-08-25 | $14.20 | $14.20 | 812,600 | $13.78 | 49,018 |
| 2026-08-24 | $13.63 | $13.63 | 654,000 | $13.11 | 33,303 |
| 2026-08-21 | $13.22 | $13.22 | 851,700 | $12.46 | 38,459 |
| 2026-08-20 | $12.51 | $12.51 | 809,200 | $12.67 | 49,123 |
| 2026-08-19 | $13.10 | $13.10 | 836,600 | $12.33 | 28,828 |
| 2026-08-18 | $12.30 | $12.30 | 835,700 | $12.12 | 44,609 |
| 2026-08-17 | $12.09 | $12.09 | 1,229,200 | $12.54 | 62,362 |
| 2026-08-14 | $13.11 | $13.11 | 522,100 | $13.32 | 16,296 |
| 2026-08-13 | $13.33 | $13.33 | 575,100 | $13.53 | 23,359 |
| 2026-08-12 | $12.90 | $12.90 | 837,700 | $12.51 | 44,989 |
| 2026-08-11 | $12.48 | $12.48 | 906,000 | $12.75 | 29,871 |
| 2026-08-10 | $12.68 | $12.68 | 1,122,700 | $14.03 | 32,967 |
| 2026-08-07 | $14.12 | $14.12 | 667,600 | $13.85 | 50,750 |
| 2026-08-06 | $13.52 | $13.52 | 903,700 | $14.85 | 33,179 |
| 2026-08-05 | $15.22 | $15.22 | 600,900 | $15.15 | 25,152 |
| 2026-08-04 | $15.31 | $15.31 | 797,100 | $15.29 | 38,254 |
| 2026-08-03 | $15.23 | $15.23 | 684,500 | $14.84 | 22,586 |
| 2026-07-31 | $14.18 | $14.18 | 626,300 | $14.31 | 19,964 |
| 2026-07-30 | $14.65 | $14.65 | 865,700 | $15.03 | 41,834 |
| 2026-07-29 | $14.97 | $14.97 | 1,010,000 | $16.79 | 71,715 |
| 2026-07-28 | $16.99 | $16.99 | 550,600 | $16.62 | 21,727 |
| 2026-07-27 | $16.43 | $16.43 | 438,300 | $15.74 | 14,067 |
| 2026-07-24 | $15.34 | $15.34 | 502,800 | $15.77 | 25,237 |
| 2026-07-23 | $15.53 | $15.53 | 767,300 | $16.12 | 33,811 |
| 2026-07-22 | $16.38 | $16.38 | 597,800 | $16.63 | 18,172 |
| 2026-07-21 | $16.22 | $16.22 | 637,600 | $16.29 | 29,689 |
| 2026-07-20 | $16.29 | $16.29 | 599,600 | $16.48 | 31,866 |
| 2026-07-17 | $16.33 | $16.33 | 591,100 | — | — |
| 2026-07-16 | $16.34 | $16.34 | 1,016,000 | — | — |
| 2026-07-15 | $17.43 | $17.43 | 959,600 | — | — |
| 2026-07-14 | $16.35 | $16.35 | 848,600 | — | — |
| 2026-07-13 | $16.55 | $16.55 | 737,900 | — | — |
| 2026-07-10 | $17.08 | $17.08 | 659,200 | — | — |
| 2026-07-09 | $17.33 | $17.33 | 678,100 | — | — |
| 2026-07-08 | $16.52 | $16.52 | 930,800 | — | — |
| 2026-07-07 | $17.52 | $17.52 | 928,000 | — | — |
| 2026-07-06 | $17.35 | $17.35 | 1,205,300 | — | — |
| 2026-07-02 | $17.90 | $17.90 | 1,436,400 | — | — |
| 2026-07-01 | $17.01 | $17.01 | 1,818,600 | — | — |
| 2026-06-30 | $15.13 | $15.13 | 1,713,500 | — | — |
| 2026-06-29 | $14.29 | $14.29 | 1,267,900 | — | — |
| 2026-06-26 | $14.86 | $14.86 | 7,163,900 | — | — |
| 2026-06-25 | $13.14 | $13.14 | 1,077,300 | — | — |
| 2026-06-24 | $12.87 | $12.87 | 1,434,900 | — | — |
| 2026-06-23 | $12.67 | $12.67 | 1,660,500 | — | — |
| 2026-06-22 | $12.31 | $12.31 | 1,091,200 | — | — |
| 2026-06-18 | $13.07 | $13.07 | 2,850,300 | — | — |
| 2026-06-17 | $10.97 | $10.97 | 1,001,800 | — | — |
| 2026-06-16 | $11.40 | $11.40 | 902,900 | — | — |
| 2026-06-15 | $11.56 | $11.56 | 1,198,200 | — | — |
| 2026-06-12 | $11.72 | $11.72 | 2,124,300 | — | — |
| 2026-06-11 | $10.96 | $10.96 | 1,315,800 | — | — |
| 2026-06-10 | $10.97 | $10.97 | 1,348,700 | — | — |
| 2026-06-09 | $10.92 | $10.92 | 1,957,200 | — | — |
| 2026-06-08 | $9.93 | $9.93 | 1,594,900 | — | — |
| 2026-06-05 | $9.81 | $9.81 | 1,719,900 | — | — |
| 2026-06-04 | $10.07 | $10.07 | 2,398,400 | — | — |
| 2026-06-03 | $10.25 | $10.25 | 4,204,700 | — | — |
| 2026-06-02 | $9.84 | $9.84 | 8,649,600 | — | — |
| 2026-06-01 | $13.98 | $13.98 | 2,015,500 | — | — |
| 2026-05-29 | $13.51 | $13.51 | 1,379,800 | — | — |
| 2026-05-28 | $13.10 | $13.10 | 1,649,000 | — | — |
| 2026-05-27 | $12.27 | $12.27 | 1,129,400 | — | — |
| 2026-05-26 | $12.10 | $12.10 | 1,048,900 | — | — |
| 2026-05-22 | $12.32 | $12.32 | 960,800 | — | — |
| 2026-05-21 | $12.39 | $12.39 | 1,546,300 | — | — |
| 2026-05-20 | $12.51 | $12.51 | 1,244,400 | — | — |
| 2026-05-19 | $12.15 | $12.15 | 1,573,800 | — | — |
| 2026-05-18 | $12.19 | $12.19 | 1,508,600 | — | — |
| 2026-05-15 | $12.65 | $12.65 | 1,308,400 | — | — |
| 2026-05-14 | $12.54 | $12.54 | 1,295,400 | — | — |
| 2026-05-13 | $12.66 | $12.66 | 1,624,600 | — | — |
| 2026-05-12 | $12.66 | $12.66 | 2,212,300 | — | — |
| 2026-05-11 | $14.10 | $14.10 | 1,176,300 | — | — |
| 2026-05-08 | $14.79 | $14.79 | 872,100 | — | — |
| 2026-05-07 | $14.89 | $14.89 | 1,487,200 | — | — |
| 2026-05-06 | $14.93 | $14.93 | 950,700 | — | — |
| 2026-05-05 | $14.73 | $14.73 | 947,700 | — | — |
| 2026-05-04 | $15.27 | $15.27 | 1,344,700 | — | — |
| 2026-05-01 | $14.70 | $14.70 | 1,686,300 | — | — |
| 2026-04-30 | $14.32 | $14.32 | 1,848,800 | — | — |
| 2026-04-29 | $15.67 | $15.67 | 1,431,900 | — | — |
| 2026-04-28 | $15.41 | $15.41 | 1,726,700 | — | — |
| 2026-04-27 | $15.55 | $15.55 | 1,410,100 | — | — |
| 2026-04-24 | $16.06 | $16.06 | 1,292,800 | — | — |
| 2026-04-23 | $15.49 | $15.49 | 1,378,800 | — | — |
| 2026-04-22 | $15.74 | $15.74 | 1,086,000 | — | — |
| 2026-04-21 | $15.48 | $15.48 | 1,270,400 | — | — |
| 2026-04-20 | $14.74 | $14.74 | 1,474,200 | — | — |
| 2026-04-17 | $15.34 | $15.34 | 941,700 | — | — |
| 2026-04-16 | $14.99 | $14.99 | 1,186,700 | — | — |
| 2026-04-15 | $15.11 | $15.11 | 1,358,500 | — | — |
| 2026-04-14 | $14.43 | $14.43 | 1,002,600 | — | — |
| 2026-04-13 | $14.29 | $14.29 | 1,313,200 | — | — |
| 2026-04-10 | $14.53 | $14.53 | 1,355,000 | — | — |
| 2026-04-09 | $13.83 | $13.83 | 1,481,400 | — | — |
| 2026-04-08 | $14.85 | $14.85 | 1,416,400 | — | — |
| 2026-04-07 | $15.23 | $15.23 | 1,591,700 | — | — |
| 2026-04-06 | $15.11 | $15.11 | 1,880,600 | — | — |
| 2026-04-02 | $13.86 | $13.86 | 990,200 | — | — |
| 2026-04-01 | $13.40 | $13.40 | 845,900 | — | — |
| 2026-03-31 | $13.38 | $13.38 | 1,177,600 | — | — |
| 2026-03-30 | $12.87 | $12.87 | 1,412,400 | — | — |
| 2026-03-27 | $13.22 | $13.22 | 1,516,600 | — | — |
| 2026-03-26 | $13.42 | $13.42 | 1,452,000 | — | — |
| 2026-03-25 | $13.87 | $13.87 | 1,288,300 | — | — |
| 2026-03-24 | $13.82 | $13.82 | 977,700 | — | — |
| 2026-03-23 | $14.07 | $14.07 | 1,536,200 | — | — |
| 2026-03-20 | $13.37 | $13.37 | 1,330,100 | — | — |
| 2026-03-19 | $14.05 | $14.05 | 1,140,200 | — | — |
| 2026-03-18 | $14.35 | $14.35 | 1,764,000 | — | — |
| 2026-03-17 | $14.28 | $14.28 | 1,430,500 | — | — |
| 2026-03-16 | $13.95 | $13.95 | 1,723,200 | — | — |
| 2026-03-13 | $13.62 | $13.62 | 1,938,900 | — | — |
| 2026-03-12 | $13.40 | $13.40 | 3,316,700 | — | — |
| 2026-03-11 | $12.55 | $12.55 | 1,610,800 | — | — |
| 2026-03-10 | $12.11 | $12.11 | 2,576,200 | — | — |
| 2026-03-09 | $13.99 | $13.99 | 4,232,300 | — | — |
| 2026-03-06 | $14.19 | $14.19 | 3,910,700 | — | — |
| 2026-03-05 | $13.93 | $13.93 | 4,846,000 | — | — |
| 2026-03-04 | $13.00 | $13.00 | 2,993,300 | — | — |
| 2026-03-03 | $12.35 | $12.35 | 2,902,500 | — | — |
| 2026-03-02 | $12.31 | $12.31 | 6,125,400 | — | — |
| 2026-02-27 | $11.77 | $11.77 | 7,387,200 | — | — |
| 2026-02-26 | $13.77 | $13.77 | 11,148,800 | — | — |
| 2026-02-25 | $14.74 | $14.74 | 24,094,300 | — | — |
| 2026-02-24 | $29.02 | $29.02 | 2,432,600 | — | — |
| 2026-02-23 | $29.90 | $29.90 | 1,663,400 | — | — |
| 2026-02-20 | $32.00 | $32.00 | 1,530,900 | — | — |
| 2026-02-19 | $30.59 | $30.59 | 2,020,500 | — | — |
| 2026-02-18 | $29.98 | $29.98 | 1,098,000 | — | — |
| 2026-02-17 | $28.08 | $28.08 | 1,037,100 | — | — |
| 2026-02-13 | $28.08 | $28.08 | 1,776,200 | — | — |
| 2026-02-12 | $27.61 | $27.61 | 1,989,900 | — | — |
| 2026-02-11 | $29.17 | $29.17 | 1,115,700 | — | — |
| 2026-02-10 | $30.32 | $30.32 | 1,419,000 | — | — |
| 2026-02-09 | $29.70 | $29.70 | 735,200 | — | — |
| 2026-02-06 | $30.07 | $30.07 | 720,000 | — | — |
| 2026-02-05 | $28.77 | $28.77 | 1,266,200 | — | — |
| 2026-02-04 | $30.51 | $30.51 | 1,475,800 | — | — |
| 2026-02-03 | $31.62 | $31.62 | 722,500 | — | — |
| 2026-02-02 | $32.93 | $32.93 | 945,200 | — | — |
| 2026-01-30 | $32.84 | $32.84 | 540,500 | — | — |
| 2026-01-29 | $33.63 | $33.63 | 543,200 | — | — |
| 2026-01-28 | $33.47 | $33.47 | 417,500 | — | — |
| 2026-01-27 | $34.72 | $34.72 | 809,200 | — | — |
| 2026-01-26 | $36.31 | $36.31 | 784,700 | — | — |
| 2026-01-23 | $35.42 | $35.42 | 598,100 | — | — |
| 2026-01-22 | $35.04 | $35.04 | 662,400 | — | — |
| 2026-01-21 | $34.20 | $34.20 | 900,900 | — | — |
| 2026-01-20 | $35.41 | $35.41 | 1,513,900 | — | — |
| 2026-01-16 | $35.40 | $35.40 | 683,800 | — | — |
| 2026-01-15 | $35.34 | $35.34 | 946,000 | — | — |
| 2026-01-14 | $33.80 | $33.80 | 886,600 | — | — |
| 2026-01-13 | $33.81 | $33.81 | 1,997,400 | — | — |
| 2026-01-12 | $35.09 | $35.09 | 1,499,700 | — | — |
| 2026-01-09 | $35.42 | $35.42 | 1,818,900 | — | — |
| 2026-01-08 | $38.51 | $38.51 | 1,027,000 | — | — |
| 2026-01-07 | $38.00 | $38.00 | 771,700 | — | — |
| 2026-01-06 | $39.33 | $39.33 | 806,600 | — | — |
| 2026-01-05 | $38.57 | $38.57 | 874,700 | — | — |
| 2026-01-02 | $39.45 | $39.45 | 667,300 | — | — |