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
- 2019-11-27 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 | $15.73 | $16.55 | 5,200 |
| 2026-08-26 | $14.95 | $15.73 | 181,000 |
| 2026-08-25 | $14.83 | $15.60 | 210,000 |
| 2026-08-24 | $14.83 | $15.60 | 271,800 |
| 2026-08-21 | $15.45 | $16.26 | 38,500 |
| 2026-08-20 | $16.09 | $16.94 | 121,400 |
| 2026-08-19 | $15.83 | $16.66 | 1,805,800 |
| 2026-08-18 | $15.77 | $16.60 | 186,000 |
| 2026-08-17 | $15.30 | $16.10 | 4,100 |
| 2026-08-14 | $15.97 | $16.80 | 1,800 |
| 2026-08-13 | $14.25 | $15.00 | 202,300 |
| 2026-08-12 | $15.93 | $16.76 | 3,600 |
| 2026-08-11 | $15.42 | $16.22 | 2,700 |
| 2026-08-10 | $16.53 | $17.39 | 7,100 |
| 2026-08-07 | $16.20 | $17.05 | 61,200 |
| 2026-08-06 | $15.13 | $15.92 | 6,200 |
| 2026-08-05 | $14.95 | $15.73 | 11,800 |
| 2026-08-04 | $15.72 | $16.54 | 120,500 |
| 2026-08-03 | $16.10 | $16.94 | 4,700 |
| 2026-07-31 | $14.41 | $15.17 | 38,100 |
| 2026-07-30 | $14.95 | $15.73 | 5,700 |
| 2026-07-29 | $14.62 | $15.38 | 1,900 |
| 2026-07-28 | $14.59 | $15.36 | 9,300 |
| 2026-07-27 | $15.31 | $16.11 | 3,400 |
| 2026-07-24 | $14.09 | $14.82 | 5,600 |
| 2026-07-23 | $15.05 | $15.84 | 3,600 |
| 2026-07-22 | $14.20 | $14.94 | 800 |
| 2026-07-21 | $14.55 | $15.31 | 1,400 |
| 2026-07-20 | $15.31 | $16.11 | 7,500 |
| 2026-07-17 | $14.81 | $15.59 | 4,400 |
| 2026-07-16 | $14.93 | $15.71 | 162,200 |
| 2026-07-15 | $15.23 | $16.03 | 7,700 |
| 2026-07-14 | $12.93 | $13.61 | 129,000 |
| 2026-07-13 | $13.50 | $14.20 | 324,100 |
| 2026-07-10 | $13.75 | $14.46 | 139,200 |
| 2026-07-09 | $13.91 | $14.64 | 7,300 |
| 2026-07-08 | $13.20 | $13.89 | 1,000 |
| 2026-07-07 | $11.89 | $12.51 | 99,100 |
| 2026-07-06 | $12.16 | $12.80 | 132,500 |
| 2026-07-02 | $12.88 | $13.55 | 46,200 |
| 2026-07-01 | $12.85 | $13.53 | 3,600 |
| 2026-06-30 | $12.78 | $13.45 | 254,000 |
| 2026-06-29 | $12.75 | $13.42 | 10,800 |
| 2026-06-26 | $11.90 | $12.52 | 245,800 |
| 2026-06-25 | $11.96 | $12.58 | 38,600 |
| 2026-06-24 | $12.41 | $13.06 | 166,700 |
| 2026-06-23 | $12.85 | $13.52 | 14,600 |
| 2026-06-22 | $13.34 | $14.03 | 191,900 |
| 2026-06-18 | $14.26 | $15.01 | 54,900 |
| 2026-06-17 | $13.30 | $13.99 | 4,682,700 |
| 2026-06-16 | $13.75 | $14.47 | 136,700 |
| 2026-06-15 | $14.68 | $15.44 | 409,800 |
| 2026-06-12 | $14.66 | $15.42 | 12,800 |
| 2026-06-11 | $14.99 | $15.78 | 29,700 |
| 2026-06-10 | $15.32 | $16.13 | 14,500 |
| 2026-06-09 | $15.22 | $16.02 | 18,400 |
| 2026-06-08 | $16.19 | $17.04 | 3,800 |
| 2026-06-05 | $15.30 | $16.10 | 6,000 |
| 2026-06-04 | $15.95 | $16.78 | 188,400 |
| 2026-06-03 | $16.92 | $17.81 | 8,700 |
| 2026-06-02 | $16.58 | $17.45 | 9,500 |
| 2026-06-01 | $15.00 | $15.79 | 46,400 |
| 2026-05-29 | $16.00 | $16.84 | 207,000 |
| 2026-05-28 | $16.90 | $17.78 | 15,100 |
| 2026-05-27 | $16.72 | $17.60 | 226,000 |
| 2026-05-26 | $16.25 | $17.10 | 3,700 |
| 2026-05-22 | $16.42 | $17.28 | 1,700 |
| 2026-05-21 | $17.12 | $18.02 | 1,100 |
| 2026-05-20 | $16.48 | $17.34 | 3,100 |
| 2026-05-19 | $17.00 | $17.89 | 127,700 |
| 2026-05-18 | $18.42 | $19.38 | 4,800 |
| 2026-05-15 | $17.00 | $17.89 | 3,200 |
| 2026-05-14 | $19.18 | $20.18 | 93,600 |
| 2026-05-13 | $18.26 | $19.22 | 7,900 |
| 2026-05-12 | $16.90 | $17.78 | 9,900 |
| 2026-05-11 | $17.25 | $18.15 | 3,500 |
| 2026-05-08 | $17.54 | $18.45 | 15,300 |
| 2026-05-07 | $16.26 | $17.11 | 224,200 |
| 2026-05-06 | $16.09 | $16.93 | 1,900 |
| 2026-05-05 | $16.80 | $17.68 | 500 |
| 2026-05-04 | $16.80 | $17.68 | 4,800 |
| 2026-05-01 | $16.75 | $17.63 | 5,000 |
| 2026-04-30 | $16.71 | $17.59 | 4,000 |
| 2026-04-29 | $15.75 | $16.57 | 6,500 |
| 2026-04-28 | $16.67 | $17.54 | 146,300 |
| 2026-04-27 | $15.42 | $16.23 | 1,700 |
| 2026-04-24 | $17.26 | $18.16 | 6,300 |
| 2026-04-23 | $16.90 | $17.78 | 11,900 |
| 2026-04-22 | $17.07 | $17.96 | 2,500 |
| 2026-04-21 | $17.50 | $18.42 | 3,200 |
| 2026-04-20 | $17.55 | $18.46 | 57,100 |
| 2026-04-17 | $17.67 | $18.60 | 2,600 |
| 2026-04-16 | $17.34 | $18.25 | 2,900 |
| 2026-04-15 | $17.10 | $18.00 | 6,500 |
| 2026-04-14 | $16.73 | $17.61 | 22,200 |
| 2026-04-13 | $15.00 | $15.79 | 32,600 |
| 2026-04-10 | $16.15 | $17.00 | 4,500 |
| 2026-04-09 | $15.91 | $16.74 | 171,200 |
| 2026-04-08 | $15.65 | $16.47 | 4,000 |
| 2026-04-07 | $14.48 | $15.24 | 1,300 |