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
- 2025-11-05 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 | — | — | — | $16.29 | 11,825 |
| 2026-09-03 | — | — | — | $16.89 | 9,297 |
| 2026-09-02 | — | — | — | $16.77 | 9,601 |
| 2026-09-01 | — | — | — | $16.60 | 11,855 |
| 2026-08-31 | — | — | — | $16.89 | 6,591 |
| 2026-08-28 | — | — | — | $16.61 | 6,162 |
| 2026-08-27 | $16.55 | $16.55 | 192,300 | $16.83 | 12,365 |
| 2026-08-26 | $16.66 | $16.66 | 272,600 | $17.23 | 18,794 |
| 2026-08-25 | $17.13 | $17.13 | 236,800 | $17.49 | 9,682 |
| 2026-08-24 | $17.46 | $17.46 | 142,800 | $16.94 | 5,308 |
| 2026-08-21 | $16.87 | $16.87 | 177,900 | $16.37 | 8,205 |
| 2026-08-20 | $16.18 | $16.18 | 170,300 | $16.02 | 6,544 |
| 2026-08-19 | $16.07 | $16.07 | 116,600 | $16.13 | 8,448 |
| 2026-08-18 | $16.14 | $16.14 | 274,200 | $15.47 | 18,660 |
| 2026-08-17 | $15.49 | $15.49 | 210,400 | $15.51 | 16,295 |
| 2026-08-14 | $15.17 | $15.17 | 126,900 | $15.67 | 5,887 |
| 2026-08-13 | $15.67 | $15.67 | 260,100 | $15.44 | 22,736 |
| 2026-08-12 | $15.35 | $15.35 | 392,800 | $16.31 | 14,241 |
| 2026-08-11 | $16.40 | $16.40 | 392,200 | $16.02 | 21,905 |
| 2026-08-10 | $15.88 | $15.88 | 151,000 | $15.59 | 2,834 |
| 2026-08-07 | $15.50 | $15.50 | 199,700 | $16.96 | 9,079 |
| 2026-08-06 | $16.29 | $16.29 | 112,900 | $16.03 | 5,846 |
| 2026-08-05 | $16.10 | $16.10 | 86,900 | $16.75 | 9,556 |
| 2026-08-04 | $16.32 | $16.32 | 107,300 | $15.84 | 5,765 |
| 2026-08-03 | $15.98 | $15.98 | 106,900 | $16.06 | 5,742 |
| 2026-07-31 | $15.52 | $15.52 | 96,800 | $15.90 | 6,806 |
| 2026-07-30 | $15.79 | $15.79 | 98,900 | $16.46 | 7,427 |
| 2026-07-29 | $16.45 | $16.45 | 119,800 | $16.40 | 7,040 |
| 2026-07-28 | $16.44 | $16.44 | 121,300 | $15.91 | 7,190 |
| 2026-07-27 | $15.90 | $15.90 | 86,000 | $15.48 | 6,740 |
| 2026-07-24 | $15.31 | $15.31 | 111,900 | $14.84 | 11,130 |
| 2026-07-23 | $14.90 | $14.90 | 152,500 | $15.59 | 9,046 |
| 2026-07-22 | $15.88 | $15.88 | 176,900 | $15.53 | 9,532 |
| 2026-07-21 | $15.81 | $15.81 | 164,300 | $16.36 | 5,975 |
| 2026-07-20 | $16.30 | $16.30 | 141,000 | $16.12 | 7,263 |
| 2026-07-17 | $16.10 | $16.10 | 125,800 | — | — |
| 2026-07-16 | $16.72 | $16.72 | 126,800 | — | — |
| 2026-07-15 | $16.26 | $16.26 | 134,200 | — | — |
| 2026-07-14 | $16.28 | $16.28 | 86,400 | — | — |
| 2026-07-13 | $17.35 | $17.35 | 152,500 | — | — |
| 2026-07-10 | $17.04 | $17.04 | 190,600 | — | — |
| 2026-07-09 | $16.91 | $16.91 | 281,800 | — | — |
| 2026-07-08 | $17.50 | $17.50 | 274,600 | — | — |
| 2026-07-07 | $18.45 | $18.45 | 182,800 | — | — |
| 2026-07-06 | $18.72 | $18.72 | 191,500 | — | — |
| 2026-07-02 | $18.69 | $18.69 | 251,200 | — | — |
| 2026-07-01 | $17.99 | $17.99 | 297,900 | — | — |
| 2026-06-30 | $16.87 | $16.87 | 269,300 | — | — |
| 2026-06-29 | $17.04 | $17.04 | 311,400 | — | — |
| 2026-06-26 | $15.93 | $15.93 | 558,700 | — | — |
| 2026-06-25 | $14.71 | $14.71 | 281,600 | — | — |
| 2026-06-24 | $14.43 | $14.43 | 281,600 | — | — |
| 2026-06-23 | $13.61 | $13.61 | 132,700 | — | — |
| 2026-06-22 | $13.43 | $13.43 | 192,100 | — | — |
| 2026-06-18 | $13.27 | $13.27 | 149,400 | — | — |
| 2026-06-17 | $13.14 | $13.14 | 144,100 | — | — |
| 2026-06-16 | $13.18 | $13.18 | 185,500 | — | — |
| 2026-06-15 | $13.29 | $13.29 | 198,500 | — | — |
| 2026-06-12 | $13.10 | $13.10 | 185,200 | — | — |
| 2026-06-11 | $13.36 | $13.36 | 187,000 | — | — |
| 2026-06-10 | $13.36 | $13.36 | 194,400 | — | — |
| 2026-06-09 | $13.10 | $13.10 | 252,000 | — | — |
| 2026-06-08 | $13.11 | $13.11 | 155,600 | — | — |
| 2026-06-05 | $13.22 | $13.22 | 284,400 | — | — |
| 2026-06-04 | $12.55 | $12.55 | 440,100 | — | — |
| 2026-06-03 | $13.09 | $13.09 | 236,900 | — | — |
| 2026-06-02 | $14.39 | $14.39 | 248,000 | — | — |
| 2026-06-01 | $14.60 | $14.60 | 215,700 | — | — |
| 2026-05-29 | $13.85 | $13.85 | 291,600 | — | — |
| 2026-05-28 | $13.64 | $13.64 | 221,500 | — | — |
| 2026-05-27 | $13.74 | $13.74 | 234,500 | — | — |
| 2026-05-26 | $13.47 | $13.47 | 354,400 | — | — |
| 2026-05-22 | $12.97 | $12.97 | 189,200 | — | — |
| 2026-05-21 | $12.93 | $12.93 | 236,900 | — | — |
| 2026-05-20 | $12.84 | $12.84 | 280,400 | — | — |
| 2026-05-19 | $13.69 | $13.69 | 239,100 | — | — |
| 2026-05-18 | $13.71 | $13.71 | 155,600 | — | — |
| 2026-05-15 | $13.56 | $13.56 | 120,500 | — | — |
| 2026-05-14 | $13.53 | $13.53 | 147,200 | — | — |
| 2026-05-13 | $13.38 | $13.38 | 180,000 | — | — |
| 2026-05-12 | $13.76 | $13.76 | 295,500 | — | — |
| 2026-05-11 | $14.37 | $14.37 | 221,100 | — | — |
| 2026-05-08 | $13.49 | $13.49 | 604,900 | — | — |
| 2026-05-07 | $13.94 | $13.94 | 873,700 | — | — |
| 2026-05-06 | $17.27 | $17.27 | 237,500 | — | — |
| 2026-05-05 | $17.25 | $17.25 | 240,000 | — | — |
| 2026-05-04 | $16.16 | $16.16 | 151,100 | — | — |
| 2026-05-01 | $16.40 | $16.40 | 147,600 | — | — |
| 2026-04-30 | $16.20 | $16.20 | 112,700 | — | — |
| 2026-04-29 | $16.28 | $16.28 | 90,100 | — | — |
| 2026-04-28 | $16.76 | $16.76 | 133,200 | — | — |
| 2026-04-27 | $16.34 | $16.34 | 114,300 | — | — |
| 2026-04-24 | $16.84 | $16.84 | 104,500 | — | — |
| 2026-04-23 | $16.36 | $16.36 | 90,200 | — | — |
| 2026-04-22 | $16.79 | $16.79 | 103,800 | — | — |
| 2026-04-21 | $16.58 | $16.58 | 136,800 | — | — |
| 2026-04-20 | $17.33 | $17.33 | 136,700 | — | — |
| 2026-04-17 | $17.50 | $17.50 | 160,500 | — | — |
| 2026-04-16 | $16.42 | $16.42 | 107,200 | — | — |
| 2026-04-15 | $16.79 | $16.79 | 186,200 | — | — |
| 2026-04-14 | $16.18 | $16.18 | 211,500 | — | — |
| 2026-04-13 | $15.40 | $15.40 | 134,900 | — | — |
| 2026-04-10 | $14.87 | $14.87 | 110,600 | — | — |
| 2026-04-09 | $15.56 | $15.56 | 95,300 | — | — |
| 2026-04-08 | $15.83 | $15.83 | 309,500 | — | — |
| 2026-04-07 | $14.32 | $14.32 | 168,300 | — | — |
| 2026-04-06 | $14.30 | $14.30 | 148,800 | — | — |
| 2026-04-02 | $14.26 | $14.26 | 195,900 | — | — |
| 2026-04-01 | $14.33 | $14.33 | 411,600 | — | — |
| 2026-03-31 | $14.67 | $14.67 | 187,100 | — | — |
| 2026-03-30 | $14.03 | $14.03 | 336,300 | — | — |
| 2026-03-27 | $13.73 | $13.73 | 237,700 | — | — |
| 2026-03-26 | $14.00 | $14.00 | 359,800 | — | — |
| 2026-03-25 | $14.54 | $14.54 | 375,300 | — | — |
| 2026-03-24 | $14.81 | $14.81 | 204,100 | — | — |
| 2026-03-23 | $14.98 | $14.98 | 283,900 | — | — |
| 2026-03-20 | $14.71 | $14.71 | 900,300 | — | — |
| 2026-03-19 | $15.52 | $15.52 | 138,700 | — | — |
| 2026-03-18 | $15.16 | $15.16 | 153,400 | — | — |
| 2026-03-17 | $15.89 | $15.89 | 249,300 | — | — |
| 2026-03-16 | $15.69 | $15.69 | 139,600 | — | — |
| 2026-03-13 | $15.65 | $15.65 | 130,100 | — | — |
| 2026-03-12 | $15.15 | $15.15 | 149,500 | — | — |
| 2026-03-11 | $15.46 | $15.46 | 101,000 | — | — |
| 2026-03-10 | $15.28 | $15.28 | 127,400 | — | — |
| 2026-03-09 | $15.20 | $15.20 | 203,800 | — | — |
| 2026-03-06 | $15.45 | $15.45 | 129,400 | — | — |
| 2026-03-05 | $16.00 | $16.00 | 142,100 | — | — |
| 2026-03-04 | $15.60 | $15.60 | 119,000 | — | — |
| 2026-03-03 | $15.51 | $15.51 | 218,800 | — | — |
| 2026-03-02 | $16.10 | $16.10 | 187,100 | — | — |
| 2026-02-27 | $16.76 | $16.76 | 275,400 | — | — |
| 2026-02-26 | $16.64 | $16.64 | 483,500 | — | — |
| 2026-02-25 | $15.93 | $15.93 | 271,100 | — | — |
| 2026-02-24 | $15.26 | $15.26 | 250,300 | — | — |
| 2026-02-23 | $15.52 | $15.52 | 354,700 | — | — |
| 2026-02-20 | $15.91 | $15.91 | 214,800 | — | — |
| 2026-02-19 | $16.28 | $16.28 | 243,700 | — | — |
| 2026-02-18 | $16.20 | $16.20 | 150,700 | — | — |
| 2026-02-17 | $15.25 | $15.25 | 189,900 | — | — |
| 2026-02-13 | $15.40 | $15.40 | 243,100 | — | — |
| 2026-02-12 | $14.87 | $14.87 | 234,800 | — | — |
| 2026-02-11 | $15.81 | $15.81 | 168,700 | — | — |
| 2026-02-10 | $16.24 | $16.24 | 98,600 | — | — |
| 2026-02-09 | $16.75 | $16.75 | 71,000 | — | — |
| 2026-02-06 | $17.61 | $17.61 | 125,400 | — | — |
| 2026-02-05 | $17.50 | $17.50 | 142,400 | — | — |
| 2026-02-04 | $17.88 | $17.88 | 215,600 | — | — |
| 2026-02-03 | $18.49 | $18.49 | 276,700 | — | — |
| 2026-02-02 | $21.03 | $21.03 | 91,000 | — | — |
| 2026-01-30 | $20.32 | $20.32 | 54,900 | — | — |
| 2026-01-29 | $21.00 | $21.00 | 49,300 | — | — |
| 2026-01-28 | $20.59 | $20.59 | 43,400 | — | — |
| 2026-01-27 | $20.66 | $20.66 | 69,100 | — | — |
| 2026-01-26 | $21.32 | $21.32 | 34,800 | — | — |
| 2026-01-23 | $21.25 | $21.25 | 73,800 | — | — |
| 2026-01-22 | $21.43 | $21.43 | 60,100 | — | — |
| 2026-01-21 | $21.39 | $21.39 | 166,400 | — | — |
| 2026-01-20 | $21.81 | $21.81 | 90,100 | — | — |
| 2026-01-16 | $22.50 | $22.50 | 67,200 | — | — |
| 2026-01-15 | $22.14 | $22.14 | 71,500 | — | — |
| 2026-01-14 | $21.65 | $21.65 | 41,700 | — | — |
| 2026-01-13 | $21.67 | $21.67 | 70,700 | — | — |
| 2026-01-12 | $22.58 | $22.58 | 93,500 | — | — |
| 2026-01-09 | $22.54 | $22.54 | 181,000 | — | — |
| 2026-01-08 | $22.10 | $22.10 | 75,900 | — | — |
| 2026-01-07 | $22.25 | $22.25 | 112,100 | — | — |
| 2026-01-06 | $22.07 | $22.07 | 175,600 | — | — |
| 2026-01-05 | $22.81 | $22.81 | 464,800 | — | — |
| 2026-01-02 | $22.76 | $22.76 | 423,700 | — | — |