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
- 2020-12-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $17.58 | $17.58 | 83,100 |
| 2026-08-26 | $15.75 | $15.75 | 59,400 |
| 2026-08-25 | $15.30 | $15.30 | 70,700 |
| 2026-08-24 | $15.19 | $15.19 | 63,100 |
| 2026-08-21 | $15.80 | $15.80 | 127,700 |
| 2026-08-20 | $15.69 | $15.69 | 131,200 |
| 2026-08-19 | $17.27 | $17.27 | 64,300 |
| 2026-08-18 | $17.01 | $17.01 | 75,400 |
| 2026-08-17 | $17.29 | $17.29 | 268,400 |
| 2026-08-14 | $19.63 | $19.63 | 44,000 |
| 2026-08-13 | $19.57 | $19.57 | 48,600 |
| 2026-08-12 | $17.98 | $17.98 | 36,900 |
| 2026-08-11 | $18.07 | $18.07 | 32,500 |
| 2026-08-10 | $18.18 | $18.18 | 35,700 |
| 2026-08-07 | $19.07 | $19.07 | 72,200 |
| 2026-08-06 | $18.66 | $18.66 | 46,700 |
| 2026-08-05 | $19.38 | $19.38 | 40,200 |
| 2026-08-04 | $19.51 | $19.51 | 63,300 |
| 2026-08-03 | $17.55 | $17.55 | 27,900 |
| 2026-07-31 | $17.52 | $17.52 | 30,000 |
| 2026-07-30 | $18.25 | $18.25 | 53,000 |
| 2026-07-29 | $17.88 | $17.88 | 73,400 |
| 2026-07-28 | $16.76 | $16.76 | 67,900 |
| 2026-07-27 | $16.33 | $16.33 | 86,500 |
| 2026-07-24 | $16.44 | $16.44 | 91,200 |
| 2026-07-23 | $17.49 | $17.49 | 60,100 |
| 2026-07-22 | $18.51 | $18.51 | 111,900 |
| 2026-07-21 | $18.59 | $18.59 | 73,000 |
| 2026-07-20 | $18.37 | $18.37 | 51,600 |
| 2026-07-17 | $18.00 | $18.00 | 42,700 |
| 2026-07-16 | $18.12 | $18.12 | 35,400 |
| 2026-07-15 | $18.18 | $18.18 | 46,300 |
| 2026-07-14 | $18.49 | $18.49 | 65,700 |
| 2026-07-13 | $18.23 | $18.23 | 47,100 |
| 2026-07-10 | $18.41 | $18.41 | 56,200 |
| 2026-07-09 | $18.94 | $18.94 | 110,600 |
| 2026-07-08 | $18.52 | $18.52 | 57,300 |
| 2026-07-07 | $18.25 | $18.25 | 132,300 |
| 2026-07-06 | $19.88 | $19.88 | 85,800 |
| 2026-07-02 | $19.95 | $19.95 | 124,500 |
| 2026-07-01 | $20.38 | $20.38 | 122,400 |
| 2026-06-30 | $19.91 | $19.91 | 103,100 |
| 2026-06-29 | $21.18 | $21.18 | 68,900 |
| 2026-06-26 | $20.68 | $20.68 | 84,100 |
| 2026-06-25 | $22.45 | $22.45 | 112,900 |
| 2026-06-24 | $24.67 | $24.67 | 51,300 |
| 2026-06-23 | $24.68 | $24.68 | 117,000 |
| 2026-06-22 | $23.50 | $23.50 | 205,900 |
| 2026-06-18 | $24.41 | $24.41 | 131,800 |
| 2026-06-17 | $25.55 | $25.55 | 459,300 |
| 2026-06-16 | $25.57 | $25.57 | 291,900 |
| 2026-06-15 | $29.87 | $29.87 | 106,900 |
| 2026-06-12 | $32.52 | $32.52 | 112,900 |
| 2026-06-11 | $31.54 | $31.54 | 371,500 |
| 2026-06-10 | $31.23 | $31.23 | 110,400 |
| 2026-06-09 | $33.42 | $33.42 | 45,600 |
| 2026-06-08 | $34.75 | $34.75 | 65,800 |
| 2026-06-05 | $34.61 | $34.61 | 56,800 |
| 2026-06-04 | $36.17 | $36.17 | 22,400 |
| 2026-06-03 | $35.55 | $35.55 | 84,300 |
| 2026-06-02 | $38.51 | $38.51 | 133,400 |
| 2026-06-01 | $42.36 | $42.36 | 54,100 |
| 2026-05-29 | $42.00 | $42.00 | 41,100 |
| 2026-05-28 | $41.72 | $41.72 | 48,400 |
| 2026-05-27 | $40.05 | $40.05 | 131,300 |
| 2026-05-26 | $45.14 | $45.14 | 66,800 |
| 2026-05-22 | $43.00 | $43.00 | 66,100 |
| 2026-05-21 | $44.20 | $44.20 | 64,200 |
| 2026-05-20 | $47.13 | $47.13 | 91,100 |
| 2026-05-19 | $46.97 | $46.97 | 128,700 |
| 2026-05-18 | $41.60 | $41.60 | 73,600 |
| 2026-05-15 | $39.67 | $39.67 | 63,400 |
| 2026-05-14 | $42.19 | $42.19 | 58,000 |
| 2026-05-13 | $39.90 | $39.90 | 35,500 |
| 2026-05-12 | $39.50 | $39.50 | 38,500 |
| 2026-05-11 | $39.42 | $39.42 | 44,200 |
| 2026-05-08 | $39.33 | $39.33 | 64,300 |
| 2026-05-07 | $36.82 | $36.82 | 39,200 |
| 2026-05-06 | $37.08 | $37.08 | 67,100 |
| 2026-05-05 | $38.91 | $38.91 | 56,300 |
| 2026-05-04 | $39.86 | $39.86 | 34,600 |
| 2026-05-01 | $41.91 | $41.91 | 33,500 |
| 2026-04-30 | $40.90 | $40.90 | 36,500 |
| 2026-04-29 | $41.69 | $41.69 | 33,700 |
| 2026-04-28 | $41.00 | $41.00 | 54,300 |
| 2026-04-27 | $40.20 | $40.20 | 25,900 |
| 2026-04-24 | $38.71 | $38.71 | 28,700 |
| 2026-04-23 | $39.46 | $39.46 | 39,100 |
| 2026-04-22 | $38.70 | $38.70 | 35,600 |
| 2026-04-21 | $36.26 | $36.26 | 24,000 |
| 2026-04-20 | $36.63 | $36.63 | 31,000 |
| 2026-04-17 | $38.01 | $38.01 | 30,300 |
| 2026-04-16 | $38.67 | $38.67 | 25,200 |
| 2026-04-15 | $40.20 | $40.20 | 25,500 |
| 2026-04-14 | $39.47 | $39.47 | 67,900 |
| 2026-04-13 | $42.25 | $42.25 | 32,100 |
| 2026-04-10 | $41.25 | $41.25 | 12,200 |
| 2026-04-09 | $41.00 | $41.00 | 24,800 |
| 2026-04-08 | $41.50 | $41.50 | 48,400 |
| 2026-04-07 | $41.35 | $41.35 | 58,000 |
| 2026-04-06 | $38.39 | $38.39 | 45,700 |
| 2026-04-02 | $37.80 | $37.80 | 32,900 |
| 2026-04-01 | $37.03 | $37.03 | 47,300 |
| 2026-03-31 | $33.83 | $33.83 | 44,500 |
| 2026-03-30 | $32.41 | $32.41 | 19,800 |
| 2026-03-27 | $33.24 | $33.24 | 41,100 |
| 2026-03-26 | $33.24 | $33.24 | 47,400 |
| 2026-03-25 | $32.51 | $32.51 | 48,200 |
| 2026-03-24 | $30.11 | $30.11 | 70,500 |
| 2026-03-23 | $27.19 | $27.19 | 47,500 |
| 2026-03-20 | $27.77 | $27.77 | 37,900 |
| 2026-03-19 | $27.40 | $27.40 | 172,600 |
| 2026-03-18 | $27.85 | $27.85 | 40,900 |
| 2026-03-17 | $28.10 | $28.10 | 32,300 |
| 2026-03-16 | $26.75 | $26.75 | 66,600 |
| 2026-03-13 | $25.31 | $25.31 | 46,300 |
| 2026-03-12 | $26.55 | $26.55 | 72,600 |
| 2026-03-11 | $27.52 | $27.52 | 59,400 |
| 2026-03-10 | $27.50 | $27.50 | 39,200 |
| 2026-03-09 | $28.49 | $28.49 | 38,600 |
| 2026-03-06 | $28.35 | $28.35 | 44,500 |
| 2026-03-05 | $28.39 | $28.39 | 64,900 |
| 2026-03-04 | $29.08 | $29.08 | 71,800 |
| 2026-03-03 | $29.50 | $29.50 | 38,400 |
| 2026-03-02 | $31.24 | $31.24 | 18,900 |
| 2026-02-27 | $30.89 | $30.89 | 23,800 |
| 2026-02-26 | $30.86 | $30.86 | 42,900 |
| 2026-02-25 | $31.65 | $31.65 | 39,000 |
| 2026-02-24 | $31.58 | $31.58 | 61,100 |
| 2026-02-23 | $29.93 | $29.93 | 62,300 |
| 2026-02-20 | $29.59 | $29.59 | 42,700 |
| 2026-02-19 | $31.00 | $31.00 | 19,400 |
| 2026-02-18 | $30.70 | $30.70 | 39,300 |
| 2026-02-17 | $30.32 | $30.32 | 46,800 |
| 2026-02-13 | $32.13 | $32.13 | 28,300 |
| 2026-02-12 | $30.59 | $30.59 | 37,400 |
| 2026-02-11 | $33.05 | $33.05 | 34,600 |
| 2026-02-10 | $33.33 | $33.33 | 46,500 |
| 2026-02-09 | $33.29 | $33.29 | 40,700 |
| 2026-02-06 | $30.00 | $30.00 | 63,300 |
| 2026-02-05 | $29.10 | $29.10 | 35,700 |
| 2026-02-04 | $29.11 | $29.11 | 102,700 |
| 2026-02-03 | $28.52 | $28.52 | 60,800 |
| 2026-02-02 | $28.57 | $28.57 | 79,800 |
| 2026-01-30 | $31.32 | $31.32 | 49,600 |
| 2026-01-29 | $32.90 | $32.90 | 40,700 |
| 2026-01-28 | $33.48 | $33.48 | 26,800 |
| 2026-01-27 | $33.89 | $33.89 | 31,900 |
| 2026-01-26 | $33.49 | $33.49 | 42,000 |
| 2026-01-23 | $35.12 | $35.12 | 40,100 |
| 2026-01-22 | $35.24 | $35.24 | 30,500 |
| 2026-01-21 | $35.40 | $35.40 | 24,700 |
| 2026-01-20 | $34.99 | $34.99 | 20,300 |
| 2026-01-16 | $35.00 | $35.00 | 58,300 |
| 2026-01-15 | $34.50 | $34.50 | 49,500 |
| 2026-01-14 | $31.92 | $31.92 | 23,000 |
| 2026-01-13 | $30.75 | $30.75 | 66,600 |
| 2026-01-12 | $30.98 | $30.98 | 88,900 |
| 2026-01-09 | $32.54 | $32.54 | 31,300 |
| 2026-01-08 | $32.85 | $32.85 | 25,700 |
| 2026-01-07 | $31.80 | $31.80 | 48,200 |
| 2026-01-06 | $33.55 | $33.55 | 34,200 |
| 2026-01-05 | $34.90 | $34.90 | 47,000 |
| 2026-01-02 | $36.58 | $36.58 | 52,400 |