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
- 2026-02-06 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 | — | — | — | $17.49 | 5,150 |
| 2026-09-03 | — | — | — | $17.86 | 14,201 |
| 2026-09-02 | — | — | — | $17.71 | 14,773 |
| 2026-09-01 | — | — | — | $17.20 | 16,029 |
| 2026-08-31 | — | — | — | $16.99 | 26,551 |
| 2026-08-28 | — | — | — | $17.10 | 18,104 |
| 2026-08-27 | $16.98 | $16.98 | 433,500 | $16.65 | 12,955 |
| 2026-08-26 | $16.89 | $16.89 | 283,600 | $16.93 | 15,992 |
| 2026-08-25 | $16.84 | $16.84 | 535,000 | $17.60 | 20,432 |
| 2026-08-24 | $17.76 | $17.76 | 290,700 | $17.40 | 16,297 |
| 2026-08-21 | $17.34 | $17.34 | 264,500 | $16.97 | 7,936 |
| 2026-08-20 | $16.78 | $16.78 | 377,000 | $17.65 | 21,641 |
| 2026-08-19 | $17.91 | $17.91 | 512,900 | $17.95 | 25,293 |
| 2026-08-18 | $17.79 | $17.79 | 324,400 | $17.65 | 23,984 |
| 2026-08-17 | $17.44 | $17.44 | 254,600 | $17.45 | 12,626 |
| 2026-08-14 | $17.47 | $17.47 | 221,800 | $17.36 | 12,446 |
| 2026-08-13 | $17.28 | $17.28 | 312,900 | $17.55 | 34,025 |
| 2026-08-12 | $17.45 | $17.45 | 595,400 | $16.51 | 30,491 |
| 2026-08-11 | $16.70 | $16.70 | 705,100 | $17.73 | 55,746 |
| 2026-08-10 | $18.01 | $18.01 | 604,500 | $17.87 | 49,579 |
| 2026-08-07 | $17.93 | $17.93 | 1,000,900 | $16.33 | 37,001 |
| 2026-08-06 | $17.43 | $17.43 | 538,700 | $17.22 | 34,772 |
| 2026-08-05 | $17.22 | $17.22 | 364,200 | $17.62 | 21,701 |
| 2026-08-04 | $17.21 | $17.21 | 813,800 | $16.19 | 38,958 |
| 2026-08-03 | $16.31 | $16.31 | 609,300 | $15.44 | 58,738 |
| 2026-07-31 | $15.17 | $15.17 | 230,900 | $15.65 | 11,591 |
| 2026-07-30 | $15.80 | $15.80 | 270,900 | $15.93 | 13,634 |
| 2026-07-29 | $15.80 | $15.80 | 298,500 | $15.75 | 28,883 |
| 2026-07-28 | $15.78 | $15.78 | 383,600 | $15.18 | 33,540 |
| 2026-07-27 | $15.17 | $15.17 | 271,800 | $15.12 | 27,118 |
| 2026-07-24 | $15.05 | $15.05 | 418,400 | $15.18 | 30,345 |
| 2026-07-23 | $15.16 | $15.16 | 543,800 | $15.84 | 31,521 |
| 2026-07-22 | $16.19 | $16.19 | 439,400 | $16.31 | 20,323 |
| 2026-07-21 | $16.29 | $16.29 | 519,000 | $16.45 | 17,052 |
| 2026-07-20 | $16.32 | $16.32 | 888,700 | $18.33 | 40,844 |
| 2026-07-17 | $18.17 | $18.17 | 370,200 | — | — |
| 2026-07-16 | $18.34 | $18.34 | 229,700 | — | — |
| 2026-07-15 | $17.75 | $17.75 | 284,300 | — | — |
| 2026-07-14 | $17.63 | $17.63 | 420,100 | — | — |
| 2026-07-13 | $18.44 | $18.44 | 398,300 | — | — |
| 2026-07-10 | $18.41 | $18.41 | 565,900 | — | — |
| 2026-07-09 | $17.29 | $17.29 | 815,900 | — | — |
| 2026-07-08 | $18.37 | $18.37 | 1,005,000 | — | — |
| 2026-07-07 | $21.62 | $21.62 | 919,000 | — | — |
| 2026-07-06 | $20.09 | $20.09 | 430,900 | — | — |
| 2026-07-02 | $21.38 | $21.38 | 438,300 | — | — |
| 2026-07-01 | $21.88 | $21.88 | 846,700 | — | — |
| 2026-06-30 | $20.48 | $20.48 | 739,500 | — | — |
| 2026-06-29 | $20.48 | $20.48 | 484,900 | — | — |
| 2026-06-26 | $21.28 | $21.28 | 2,605,600 | — | — |
| 2026-06-25 | $20.08 | $20.08 | 418,200 | — | — |
| 2026-06-24 | $20.46 | $20.46 | 879,700 | — | — |
| 2026-06-23 | $20.00 | $20.00 | 467,500 | — | — |
| 2026-06-22 | $19.46 | $19.46 | 550,900 | — | — |
| 2026-06-18 | $19.38 | $19.38 | 326,200 | — | — |
| 2026-06-17 | $18.55 | $18.55 | 281,500 | — | — |
| 2026-06-16 | $19.07 | $19.07 | 549,700 | — | — |
| 2026-06-15 | $18.64 | $18.64 | 471,400 | — | — |
| 2026-06-12 | $20.06 | $20.06 | 644,100 | — | — |
| 2026-06-11 | $18.66 | $18.66 | 1,053,500 | — | — |
| 2026-06-10 | $17.34 | $17.34 | 797,600 | — | — |
| 2026-06-09 | $16.16 | $16.16 | 334,800 | — | — |
| 2026-06-08 | $15.15 | $15.15 | 318,000 | — | — |
| 2026-06-05 | $14.86 | $14.86 | 196,700 | — | — |
| 2026-06-04 | $14.94 | $14.94 | 294,900 | — | — |
| 2026-06-03 | $14.77 | $14.77 | 313,400 | — | — |
| 2026-06-02 | $14.48 | $14.48 | 472,600 | — | — |
| 2026-06-01 | $14.70 | $14.70 | 364,300 | — | — |
| 2026-05-29 | $15.45 | $15.45 | 208,500 | — | — |
| 2026-05-28 | $15.20 | $15.20 | 335,100 | — | — |
| 2026-05-27 | $14.93 | $14.93 | 292,000 | — | — |
| 2026-05-26 | $15.01 | $15.01 | 542,700 | — | — |
| 2026-05-22 | $15.84 | $15.84 | 276,500 | — | — |
| 2026-05-21 | $15.69 | $15.69 | 257,500 | — | — |
| 2026-05-20 | $15.93 | $15.93 | 272,200 | — | — |
| 2026-05-19 | $16.19 | $16.19 | 300,300 | — | — |
| 2026-05-18 | $15.88 | $15.88 | 281,500 | — | — |
| 2026-05-15 | $15.97 | $15.97 | 340,900 | — | — |
| 2026-05-14 | $16.32 | $16.32 | 576,200 | — | — |
| 2026-05-13 | $16.55 | $16.55 | 608,000 | — | — |
| 2026-05-12 | $16.09 | $16.09 | 385,000 | — | — |
| 2026-05-11 | $15.36 | $15.36 | 360,800 | — | — |
| 2026-05-08 | $16.33 | $16.33 | 1,294,700 | — | — |
| 2026-05-07 | $15.30 | $15.30 | 532,600 | — | — |
| 2026-05-06 | $14.62 | $14.62 | 413,200 | — | — |
| 2026-05-05 | $14.70 | $14.70 | 310,100 | — | — |
| 2026-05-04 | $14.73 | $14.73 | 295,000 | — | — |
| 2026-05-01 | $15.25 | $15.25 | 363,800 | — | — |
| 2026-04-30 | $15.25 | $15.25 | 339,600 | — | — |
| 2026-04-29 | $14.52 | $14.52 | 348,800 | — | — |
| 2026-04-28 | $14.87 | $14.87 | 380,500 | — | — |
| 2026-04-27 | $14.51 | $14.51 | 367,500 | — | — |
| 2026-04-24 | $14.86 | $14.86 | 336,400 | — | — |
| 2026-04-23 | $14.68 | $14.68 | 438,000 | — | — |
| 2026-04-22 | $15.16 | $15.16 | 275,600 | — | — |
| 2026-04-21 | $15.16 | $15.16 | 434,900 | — | — |
| 2026-04-20 | $15.26 | $15.26 | 634,600 | — | — |
| 2026-04-17 | $16.54 | $16.54 | 609,800 | — | — |
| 2026-04-16 | $15.89 | $15.89 | 315,600 | — | — |
| 2026-04-15 | $15.73 | $15.73 | 328,600 | — | — |