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
- 2006-05-31 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $18.76 | $19.63 | 0 |
| 2026-08-26 | $18.76 | $19.63 | 0 |
| 2026-08-25 | $18.76 | $19.63 | 0 |
| 2026-08-24 | $18.76 | $19.63 | 0 |
| 2026-08-21 | $18.76 | $19.63 | 0 |
| 2026-08-20 | $18.76 | $19.63 | 0 |
| 2026-08-19 | $18.76 | $19.63 | 0 |
| 2026-08-18 | $18.76 | $19.63 | 0 |
| 2026-08-17 | $18.76 | $19.63 | 0 |
| 2026-08-14 | $18.76 | $19.63 | 7,900 |
| 2026-08-13 | $18.30 | $19.15 | 0 |
| 2026-08-12 | $18.30 | $19.15 | 4,000 |
| 2026-08-11 | $18.83 | $19.70 | 100 |
| 2026-08-10 | $18.50 | $19.36 | 300 |
| 2026-08-07 | $19.03 | $19.91 | 100 |
| 2026-08-06 | $19.00 | $19.88 | 0 |
| 2026-08-05 | $19.00 | $19.88 | 0 |
| 2026-08-04 | $19.00 | $19.88 | 100 |
| 2026-08-03 | $18.90 | $19.78 | 1,000 |
| 2026-07-31 | $18.68 | $19.55 | 0 |
| 2026-07-30 | $18.68 | $19.55 | 0 |
| 2026-07-29 | $18.68 | $19.55 | 0 |
| 2026-07-28 | $18.68 | $19.55 | 0 |
| 2026-07-27 | $18.68 | $19.55 | 100 |
| 2026-07-24 | $17.92 | $18.75 | 0 |
| 2026-07-23 | $17.92 | $18.75 | 3,000 |
| 2026-07-22 | $17.83 | $18.66 | 0 |
| 2026-07-21 | $17.83 | $18.66 | 0 |
| 2026-07-20 | $17.83 | $18.66 | 0 |
| 2026-07-17 | $17.83 | $18.66 | 300 |
| 2026-07-16 | $18.14 | $18.98 | 100 |
| 2026-07-15 | $17.59 | $18.40 | 200 |
| 2026-07-14 | $17.62 | $18.44 | 100 |
| 2026-07-13 | $17.30 | $18.10 | 2,300 |
| 2026-07-10 | $17.57 | $18.38 | 100 |
| 2026-07-09 | $18.38 | $19.23 | 0 |
| 2026-07-08 | $18.38 | $19.23 | 0 |
| 2026-07-07 | $18.38 | $19.23 | 0 |
| 2026-07-06 | $18.38 | $19.23 | 100 |
| 2026-07-02 | $17.10 | $17.89 | 0 |
| 2026-07-01 | $17.10 | $17.89 | 51,500 |
| 2026-06-30 | $17.70 | $18.52 | 500 |
| 2026-06-29 | $17.10 | $17.89 | 100 |
| 2026-06-26 | $17.80 | $18.62 | 57,900 |
| 2026-06-25 | $18.07 | $18.91 | 100 |
| 2026-06-24 | $18.27 | $19.12 | 0 |
| 2026-06-23 | $18.27 | $19.12 | 100 |
| 2026-06-22 | $18.45 | $19.30 | 0 |
| 2026-06-18 | $18.45 | $19.30 | 0 |
| 2026-06-17 | $18.45 | $19.30 | 400 |
| 2026-06-16 | $18.59 | $19.45 | 100 |
| 2026-06-15 | $18.80 | $19.67 | 0 |
| 2026-06-12 | $18.80 | $19.67 | 4,000 |
| 2026-06-11 | $18.55 | $19.41 | 1,000 |
| 2026-06-10 | $18.90 | $19.78 | 3,000 |
| 2026-06-09 | $18.89 | $19.77 | 400 |
| 2026-06-08 | $19.52 | $20.42 | 4,100 |
| 2026-06-05 | $20.02 | $20.95 | 0 |
| 2026-06-04 | $20.02 | $20.95 | 0 |
| 2026-06-03 | $20.02 | $20.95 | 300 |
| 2026-06-02 | $20.14 | $21.07 | 100 |
| 2026-06-01 | $20.06 | $20.99 | 100 |
| 2026-05-29 | $19.83 | $20.75 | 0 |
| 2026-05-28 | $19.83 | $20.75 | 100 |
| 2026-05-27 | $19.74 | $20.65 | 0 |
| 2026-05-26 | $19.74 | $20.65 | 0 |
| 2026-05-22 | $19.74 | $20.65 | 3,300 |
| 2026-05-21 | $20.64 | $21.60 | 0 |
| 2026-05-20 | $20.64 | $21.60 | 0 |
| 2026-05-19 | $20.64 | $21.60 | 0 |
| 2026-05-18 | $20.64 | $21.60 | 0 |
| 2026-05-15 | $20.64 | $21.60 | 0 |
| 2026-05-14 | $20.64 | $21.60 | 1,400 |
| 2026-05-13 | $19.65 | $20.56 | 0 |
| 2026-05-12 | $19.65 | $20.56 | 8,600 |
| 2026-05-11 | $19.57 | $20.48 | 200 |
| 2026-05-08 | $20.05 | $20.98 | 0 |
| 2026-05-07 | $20.05 | $20.98 | 100 |
| 2026-05-06 | $20.72 | $21.68 | 300 |
| 2026-05-05 | $19.80 | $20.72 | 0 |
| 2026-05-04 | $19.80 | $20.72 | 500 |
| 2026-05-01 | $19.25 | $20.14 | 0 |
| 2026-04-30 | $19.25 | $20.14 | 0 |
| 2026-04-29 | $19.25 | $20.14 | 200 |
| 2026-04-28 | $19.28 | $20.17 | 1,100 |
| 2026-04-27 | $19.35 | $20.25 | 100 |
| 2026-04-24 | $19.02 | $19.90 | 15,000 |
| 2026-04-23 | $19.98 | $20.91 | 300 |
| 2026-04-22 | $20.00 | $20.93 | 0 |
| 2026-04-21 | $20.00 | $20.93 | 100 |
| 2026-04-20 | $21.10 | $22.08 | 300 |
| 2026-04-17 | $19.77 | $20.69 | 2,000 |
| 2026-04-16 | $23.00 | $24.07 | 6,200 |
| 2026-04-15 | $26.79 | $28.03 | 0 |
| 2026-04-14 | $26.79 | $28.03 | 100 |
| 2026-04-13 | $26.52 | $27.75 | 200 |
| 2026-04-10 | $27.10 | $28.36 | 0 |
| 2026-04-09 | $27.10 | $28.36 | 1,000 |
| 2026-04-08 | $29.00 | $30.34 | 600 |
| 2026-04-07 | $28.03 | $29.33 | 200 |