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
- 2025-06-27 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 | — | — | — | $17.78 | 7,378 |
| 2026-09-03 | — | — | — | $17.09 | 7,045 |
| 2026-09-02 | — | — | — | $16.76 | 6,018 |
| 2026-09-01 | — | — | — | $16.16 | 11,448 |
| 2026-08-31 | — | — | — | $16.12 | 11,486 |
| 2026-08-28 | — | — | — | $16.10 | 10,801 |
| 2026-08-27 | $16.38 | $16.38 | 153,200 | $17.68 | 2,995 |
| 2026-08-26 | $17.60 | $17.60 | 291,600 | $17.99 | 12,351 |
| 2026-08-25 | $17.65 | $17.65 | 365,100 | $16.22 | 16,375 |
| 2026-08-24 | $15.99 | $15.99 | 123,600 | $15.61 | 2,896 |
| 2026-08-21 | $15.71 | $15.71 | 318,300 | $16.07 | 11,498 |
| 2026-08-20 | $15.00 | $15.00 | 145,000 | $13.73 | 4,924 |
| 2026-08-19 | $14.36 | $14.36 | 53,000 | $13.99 | 1,604 |
| 2026-08-18 | $13.89 | $13.89 | 148,700 | $13.62 | 4,962 |
| 2026-08-17 | $13.58 | $13.58 | 182,900 | $13.87 | 5,644 |
| 2026-08-14 | $14.06 | $14.06 | 120,000 | $14.19 | 3,139 |
| 2026-08-13 | $14.45 | $14.45 | 178,300 | $14.55 | 9,573 |
| 2026-08-12 | $14.45 | $14.45 | 246,100 | $15.28 | 10,014 |
| 2026-08-11 | $15.01 | $15.01 | 321,600 | $16.32 | 8,911 |
| 2026-08-10 | $15.87 | $15.87 | 384,900 | $17.72 | 14,241 |
| 2026-08-07 | $18.12 | $18.12 | 282,400 | $17.73 | 16,007 |
| 2026-08-06 | $16.88 | $16.88 | 451,100 | $16.30 | 22,768 |
| 2026-08-05 | $15.41 | $15.41 | 414,900 | $16.72 | 25,538 |
| 2026-08-04 | $16.52 | $16.52 | 165,200 | $16.10 | 4,399 |
| 2026-08-03 | $16.08 | $16.08 | 162,600 | $14.32 | 6,585 |
| 2026-07-31 | $14.36 | $14.36 | 83,200 | $14.03 | 4,647 |
| 2026-07-30 | $13.90 | $13.90 | 214,900 | $13.33 | 5,032 |
| 2026-07-29 | $13.00 | $13.00 | 146,100 | $13.66 | 5,221 |
| 2026-07-28 | $13.76 | $13.76 | 202,000 | $14.03 | 4,901 |
| 2026-07-27 | $13.85 | $13.85 | 277,100 | $13.42 | 6,769 |
| 2026-07-24 | $13.34 | $13.34 | 115,200 | $13.83 | 2,370 |
| 2026-07-23 | $13.55 | $13.55 | 297,500 | $14.87 | 14,656 |
| 2026-07-22 | $14.75 | $14.75 | 62,300 | $15.28 | 2,648 |
| 2026-07-21 | $15.47 | $15.47 | 109,200 | $14.96 | 5,006 |
| 2026-07-20 | $14.87 | $14.87 | 70,800 | $14.39 | 4,921 |
| 2026-07-17 | $14.57 | $14.57 | 104,000 | — | — |
| 2026-07-16 | $14.87 | $14.87 | 58,700 | — | — |
| 2026-07-15 | $15.14 | $15.14 | 44,100 | — | — |
| 2026-07-14 | $14.77 | $14.77 | 58,300 | — | — |
| 2026-07-13 | $14.58 | $14.58 | 126,900 | — | — |
| 2026-07-10 | $15.40 | $15.40 | 114,200 | — | — |
| 2026-07-09 | $15.07 | $15.07 | 102,400 | — | — |
| 2026-07-08 | $15.69 | $15.69 | 76,000 | — | — |
| 2026-07-07 | $15.78 | $15.78 | 58,400 | — | — |
| 2026-07-06 | $16.18 | $16.18 | 221,800 | — | — |
| 2026-07-02 | $16.31 | $16.31 | 73,900 | — | — |
| 2026-07-01 | $16.22 | $16.22 | 133,900 | — | — |
| 2026-06-30 | $15.98 | $15.98 | 169,600 | — | — |
| 2026-06-29 | $16.40 | $16.40 | 129,400 | — | — |
| 2026-06-26 | $15.99 | $15.99 | 193,400 | — | — |
| 2026-06-25 | $16.28 | $16.28 | 112,000 | — | — |
| 2026-06-24 | $17.55 | $17.55 | 144,200 | — | — |
| 2026-06-23 | $18.33 | $18.33 | 220,900 | — | — |
| 2026-06-22 | $18.41 | $18.41 | 245,600 | — | — |
| 2026-06-18 | $19.20 | $19.20 | 409,900 | — | — |
| 2026-06-17 | $19.05 | $19.05 | 274,500 | — | — |
| 2026-06-16 | $18.96 | $18.96 | 212,200 | — | — |
| 2026-06-15 | $18.80 | $18.80 | 175,800 | — | — |
| 2026-06-12 | $18.55 | $18.55 | 142,400 | — | — |
| 2026-06-11 | $19.58 | $19.58 | 291,100 | — | — |
| 2026-06-10 | $18.47 | $18.47 | 250,800 | — | — |
| 2026-06-09 | $18.01 | $18.01 | 177,800 | — | — |
| 2026-06-08 | $17.19 | $17.19 | 132,700 | — | — |
| 2026-06-05 | $16.25 | $16.25 | 116,900 | — | — |
| 2026-06-04 | $17.26 | $17.26 | 265,200 | — | — |
| 2026-06-03 | $16.13 | $16.13 | 271,800 | — | — |
| 2026-06-02 | $15.98 | $15.98 | 274,500 | — | — |
| 2026-06-01 | $16.78 | $16.78 | 339,200 | — | — |
| 2026-05-29 | $16.62 | $16.62 | 276,800 | — | — |
| 2026-05-28 | $17.10 | $17.10 | 542,500 | — | — |
| 2026-05-27 | $15.15 | $15.15 | 446,100 | — | — |
| 2026-05-26 | $13.84 | $13.84 | 674,600 | — | — |
| 2026-05-22 | $12.79 | $12.79 | 629,800 | — | — |
| 2026-05-21 | $10.09 | $10.09 | 114,100 | — | — |
| 2026-05-20 | $9.93 | $9.93 | 246,000 | — | — |
| 2026-05-19 | $9.36 | $9.36 | 152,500 | — | — |
| 2026-05-18 | $10.03 | $10.03 | 226,500 | — | — |
| 2026-05-15 | $10.68 | $10.68 | 350,700 | — | — |
| 2026-05-14 | $11.02 | $11.02 | 366,600 | — | — |
| 2026-05-13 | $9.64 | $9.64 | 397,200 | — | — |
| 2026-05-12 | $9.64 | $9.64 | 189,100 | — | — |
| 2026-05-11 | $9.99 | $9.99 | 327,700 | — | — |
| 2026-05-08 | $10.20 | $10.20 | 664,800 | — | — |
| 2026-05-07 | $9.17 | $9.17 | 932,000 | — | — |
| 2026-05-06 | $11.80 | $11.80 | 431,900 | — | — |
| 2026-05-05 | $11.90 | $11.90 | 276,600 | — | — |
| 2026-05-04 | $10.91 | $10.91 | 313,500 | — | — |
| 2026-05-01 | $10.67 | $10.67 | 193,200 | — | — |
| 2026-04-30 | $10.53 | $10.53 | 202,000 | — | — |
| 2026-04-29 | $10.13 | $10.13 | 295,300 | — | — |
| 2026-04-28 | $9.80 | $9.80 | 308,000 | — | — |
| 2026-04-27 | $10.51 | $10.51 | 1,019,500 | — | — |
| 2026-04-24 | $9.27 | $9.27 | 288,900 | — | — |
| 2026-04-23 | $9.29 | $9.29 | 229,900 | — | — |
| 2026-04-22 | $10.00 | $10.00 | 428,500 | — | — |
| 2026-04-21 | $9.12 | $9.12 | 781,700 | — | — |
| 2026-04-20 | $10.00 | $10.00 | 389,500 | — | — |
| 2026-04-17 | $10.98 | $10.98 | 333,900 | — | — |
| 2026-04-16 | $10.67 | $10.67 | 160,300 | — | — |
| 2026-04-15 | $10.82 | $10.82 | 127,000 | — | — |
| 2026-04-14 | $10.65 | $10.65 | 286,800 | — | — |
| 2026-04-13 | $10.98 | $10.98 | 350,400 | — | — |
| 2026-04-10 | $10.70 | $10.70 | 317,700 | — | — |
| 2026-04-09 | $11.40 | $11.40 | 740,800 | — | — |
| 2026-04-08 | $11.30 | $11.30 | 268,800 | — | — |
| 2026-04-07 | $11.62 | $11.62 | 619,900 | — | — |
| 2026-04-06 | $12.01 | $12.01 | 1,120,800 | — | — |
| 2026-04-02 | $14.27 | $14.27 | 169,700 | — | — |
| 2026-04-01 | $14.06 | $14.06 | 307,500 | — | — |
| 2026-03-31 | $13.74 | $13.74 | 329,400 | — | — |
| 2026-03-30 | $13.21 | $13.21 | 301,900 | — | — |
| 2026-03-27 | $14.23 | $14.23 | 694,400 | — | — |
| 2026-03-26 | $15.85 | $15.85 | 490,500 | — | — |
| 2026-03-25 | $16.60 | $16.60 | 224,200 | — | — |
| 2026-03-24 | $17.41 | $17.41 | 234,300 | — | — |
| 2026-03-23 | $17.96 | $17.96 | 362,300 | — | — |
| 2026-03-20 | $17.67 | $17.67 | 264,900 | — | — |
| 2026-03-19 | $18.75 | $18.75 | 226,400 | — | — |
| 2026-03-18 | $18.27 | $18.27 | 364,400 | — | — |
| 2026-03-17 | $18.62 | $18.62 | 915,700 | — | — |
| 2026-03-16 | $21.20 | $21.20 | 893,400 | — | — |
| 2026-03-13 | $21.08 | $21.08 | 241,700 | — | — |
| 2026-03-12 | $22.76 | $22.76 | 211,300 | — | — |
| 2026-03-11 | $22.38 | $22.38 | 254,300 | — | — |
| 2026-03-10 | $22.11 | $22.11 | 165,600 | — | — |
| 2026-03-09 | $21.95 | $21.95 | 119,300 | — | — |
| 2026-03-06 | $22.47 | $22.47 | 72,200 | — | — |
| 2026-03-05 | $23.22 | $23.22 | 97,700 | — | — |
| 2026-03-04 | $23.07 | $23.07 | 148,200 | — | — |
| 2026-03-03 | $21.78 | $21.78 | 97,100 | — | — |
| 2026-03-02 | $21.80 | $21.80 | 180,400 | — | — |
| 2026-02-27 | $21.26 | $21.26 | 80,200 | — | — |
| 2026-02-26 | $21.77 | $21.77 | 133,800 | — | — |
| 2026-02-25 | $21.94 | $21.94 | 234,300 | — | — |
| 2026-02-24 | $20.62 | $20.62 | 142,800 | — | — |
| 2026-02-23 | $22.01 | $22.01 | 91,800 | — | — |
| 2026-02-20 | $22.81 | $22.81 | 129,000 | — | — |
| 2026-02-19 | $22.08 | $22.08 | 216,200 | — | — |
| 2026-02-18 | $21.57 | $21.57 | 150,200 | — | — |
| 2026-02-17 | $22.06 | $22.06 | 116,300 | — | — |
| 2026-02-13 | $23.22 | $23.22 | 162,400 | — | — |
| 2026-02-12 | $23.00 | $23.00 | 236,900 | — | — |
| 2026-02-11 | $23.75 | $23.75 | 159,600 | — | — |
| 2026-02-10 | $23.78 | $23.78 | 235,300 | — | — |
| 2026-02-09 | $24.28 | $24.28 | 766,000 | — | — |
| 2026-02-06 | $21.89 | $21.89 | 349,500 | — | — |
| 2026-02-05 | $19.15 | $19.15 | 482,200 | — | — |
| 2026-02-04 | $20.41 | $20.41 | 301,300 | — | — |
| 2026-02-03 | $20.15 | $20.15 | 491,700 | — | — |
| 2026-02-02 | $20.35 | $20.35 | 137,600 | — | — |
| 2026-01-30 | $20.25 | $20.25 | 236,500 | — | — |
| 2026-01-29 | $21.03 | $21.03 | 232,900 | — | — |
| 2026-01-28 | $21.19 | $21.19 | 220,900 | — | — |
| 2026-01-27 | $21.87 | $21.87 | 239,200 | — | — |
| 2026-01-26 | $21.76 | $21.76 | 150,200 | — | — |
| 2026-01-23 | $21.99 | $21.99 | 178,800 | — | — |
| 2026-01-22 | $22.79 | $22.79 | 190,500 | — | — |
| 2026-01-21 | $22.12 | $22.12 | 402,100 | — | — |
| 2026-01-20 | $22.23 | $22.23 | 394,400 | — | — |
| 2026-01-16 | $23.92 | $23.92 | 358,900 | — | — |
| 2026-01-15 | $23.71 | $23.71 | 609,400 | — | — |
| 2026-01-14 | $26.02 | $26.02 | 465,800 | — | — |
| 2026-01-13 | $28.32 | $28.32 | 454,500 | — | — |
| 2026-01-12 | $30.41 | $30.41 | 280,600 | — | — |
| 2026-01-09 | $30.43 | $30.43 | 968,700 | — | — |
| 2026-01-08 | $34.43 | $34.43 | 263,900 | — | — |
| 2026-01-07 | $33.34 | $33.34 | 333,000 | — | — |
| 2026-01-06 | $33.76 | $33.76 | 291,700 | — | — |
| 2026-01-05 | $32.31 | $32.31 | 1,011,700 | — | — |
| 2026-01-02 | $31.44 | $31.44 | 190,700 | — | — |