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
- 2008-06-24 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 | $14.32 | $23.79 | 72,000 |
| 2026-08-26 | $14.43 | $23.97 | 4,900 |
| 2026-08-25 | $14.33 | $23.81 | 1,500 |
| 2026-08-24 | $14.96 | $24.85 | 50,500 |
| 2026-08-21 | $14.12 | $23.46 | 403,400 |
| 2026-08-20 | $13.96 | $23.19 | 560,900 |
| 2026-08-19 | $14.14 | $23.49 | 3,507,700 |
| 2026-08-18 | $14.28 | $23.73 | 3,706,200 |
| 2026-08-17 | $14.64 | $24.32 | 4,505,900 |
| 2026-08-14 | $14.87 | $24.71 | 3,502,500 |
| 2026-08-13 | $15.49 | $25.74 | 3,488,600 |
| 2026-08-12 | $15.28 | $25.39 | 2,400 |
| 2026-08-11 | $14.53 | $24.14 | 6,500 |
| 2026-08-10 | $15.13 | $25.14 | 1,502,400 |
| 2026-08-07 | $15.28 | $25.39 | 1,606,800 |
| 2026-08-06 | $14.82 | $24.62 | 5,087,200 |
| 2026-08-05 | $14.20 | $23.59 | 4,600 |
| 2026-08-04 | $14.75 | $24.51 | 15,100 |
| 2026-08-03 | $13.98 | $23.23 | 5,600 |
| 2026-07-31 | $13.65 | $22.68 | 3,300 |
| 2026-07-30 | $14.09 | $23.41 | 404,700 |
| 2026-07-29 | $13.45 | $22.35 | 5,900 |
| 2026-07-28 | $14.25 | $23.68 | 3,100 |
| 2026-07-27 | $14.45 | $24.01 | 5,400 |
| 2026-07-24 | $13.39 | $22.25 | 4,500 |
| 2026-07-23 | $13.05 | $21.68 | 216,400 |
| 2026-07-22 | $13.51 | $22.45 | 528,700 |
| 2026-07-21 | $13.21 | $21.95 | 6,200 |
| 2026-07-20 | $13.31 | $22.11 | 6,900 |
| 2026-07-17 | $13.05 | $21.68 | 203,700 |
| 2026-07-16 | $13.99 | $23.24 | 1,709,300 |
| 2026-07-15 | $13.35 | $22.18 | 2,457,800 |
| 2026-07-14 | $14.09 | $23.41 | 8,700 |
| 2026-07-13 | $14.23 | $23.64 | 3,700 |
| 2026-07-10 | $13.88 | $23.06 | 5,000 |
| 2026-07-09 | $13.89 | $23.08 | 9,900 |
| 2026-07-08 | $13.47 | $22.38 | 5,800 |
| 2026-07-07 | $14.00 | $23.26 | 4,700 |
| 2026-07-06 | $14.17 | $23.54 | 4,000 |
| 2026-07-02 | $14.63 | $24.31 | 24,000 |
| 2026-07-01 | $13.98 | $23.23 | 6,100 |
| 2026-06-30 | $13.48 | $22.40 | 10,700 |
| 2026-06-29 | $13.94 | $23.16 | 8,900 |
| 2026-06-26 | $13.28 | $22.06 | 4,400 |
| 2026-06-25 | $13.70 | $22.76 | 9,800 |
| 2026-06-24 | $13.20 | $21.93 | 5,000 |
| 2026-06-23 | $13.80 | $22.93 | 7,900 |
| 2026-06-22 | $13.86 | $23.03 | 10,100 |
| 2026-06-18 | $13.77 | $22.88 | 4,600 |
| 2026-06-17 | $13.50 | $22.43 | 15,800 |
| 2026-06-16 | $12.95 | $21.52 | 178,600 |
| 2026-06-15 | $13.34 | $22.16 | 17,500 |
| 2026-06-12 | $12.64 | $21.00 | 4,200 |
| 2026-06-11 | $12.41 | $20.62 | 103,600 |
| 2026-06-10 | $12.46 | $20.70 | 1,003,900 |
| 2026-06-09 | $12.63 | $20.98 | 95,500 |
| 2026-06-08 | $12.60 | $20.93 | 190,900 |
| 2026-06-05 | $12.57 | $20.88 | 748,000 |
| 2026-06-04 | $12.08 | $20.07 | 335,500 |
| 2026-06-03 | $11.99 | $19.92 | 375,500 |
| 2026-06-02 | $12.45 | $20.68 | 506,800 |
| 2026-06-01 | $12.74 | $21.17 | 383,900 |
| 2026-05-29 | $12.74 | $21.17 | 284,000 |
| 2026-05-28 | $11.95 | $19.85 | 193,300 |
| 2026-05-27 | $12.64 | $21.00 | 7,400 |
| 2026-05-26 | $12.11 | $20.12 | 26,500 |
| 2026-05-22 | $12.60 | $20.93 | 4,600 |
| 2026-05-21 | $12.40 | $20.60 | 4,700 |
| 2026-05-20 | $11.59 | $19.26 | 19,600 |
| 2026-05-19 | $11.45 | $19.02 | 5,300 |
| 2026-05-18 | $12.26 | $20.37 | 4,100 |
| 2026-05-15 | $11.69 | $19.42 | 39,200 |
| 2026-05-14 | $12.06 | $20.04 | 11,500 |
| 2026-05-13 | $11.51 | $19.12 | 5,600 |
| 2026-05-12 | $11.64 | $19.34 | 247,300 |
| 2026-05-11 | $11.92 | $19.80 | 28,900 |
| 2026-05-08 | $12.78 | $21.23 | 509,300 |
| 2026-05-07 | $12.14 | $20.17 | 4,900 |
| 2026-05-06 | $12.73 | $21.15 | 10,000 |
| 2026-05-05 | $12.16 | $20.20 | 6,400 |
| 2026-05-04 | $11.92 | $19.80 | 206,800 |
| 2026-05-01 | $12.35 | $20.52 | 4,900 |
| 2026-04-30 | $12.26 | $20.37 | 7,000 |
| 2026-04-29 | $12.00 | $19.69 | 8,600 |
| 2026-04-28 | $11.85 | $19.45 | 4,010,800 |
| 2026-04-27 | $11.92 | $19.56 | 305,100 |
| 2026-04-24 | $12.21 | $20.04 | 5,700 |
| 2026-04-23 | $12.05 | $19.78 | 101,400 |
| 2026-04-22 | $12.70 | $20.84 | 13,000 |
| 2026-04-21 | $12.33 | $20.24 | 374,900 |
| 2026-04-20 | $12.33 | $20.24 | 5,100 |
| 2026-04-17 | $13.09 | $21.48 | 1,033,200 |
| 2026-04-16 | $12.86 | $21.11 | 3,100 |
| 2026-04-15 | $12.81 | $21.02 | 379,000 |
| 2026-04-14 | $12.18 | $19.99 | 404,600 |
| 2026-04-13 | $12.31 | $20.20 | 20,100 |
| 2026-04-10 | $12.03 | $19.74 | 228,500 |
| 2026-04-09 | $12.40 | $20.35 | 1,320,200 |
| 2026-04-08 | $12.00 | $19.69 | 3,257,200 |
| 2026-04-07 | $11.04 | $18.12 | 1,207,200 |
| 2026-04-06 | $11.67 | $19.15 | 7,100 |
| 2026-04-02 | $11.08 | $18.18 | 13,400 |
| 2026-04-01 | $11.81 | $19.38 | 2,290,700 |
| 2026-03-31 | $11.35 | $18.63 | 2,543,800 |
| 2026-03-30 | $10.42 | $17.10 | 9,000 |
| 2026-03-27 | $10.54 | $17.30 | 15,100 |
| 2026-03-26 | $10.45 | $17.15 | 564,900 |
| 2026-03-25 | $11.60 | $19.04 | 20,500 |
| 2026-03-24 | $10.40 | $17.07 | 207,400 |
| 2026-03-23 | $11.42 | $18.74 | 425,100 |
| 2026-03-20 | $10.46 | $17.17 | 2,249,200 |
| 2026-03-19 | $10.20 | $16.74 | 3,079,900 |
| 2026-03-18 | $11.31 | $18.56 | 321,300 |
| 2026-03-17 | $11.30 | $18.55 | 7,100 |
| 2026-03-16 | $11.26 | $18.48 | 1,006,600 |
| 2026-03-13 | $10.76 | $17.66 | 1,014,500 |
| 2026-03-12 | $11.00 | $18.05 | 4,006,600 |
| 2026-03-11 | $10.86 | $17.82 | 1,560,800 |
| 2026-03-10 | $11.57 | $18.99 | 7,188,500 |
| 2026-03-09 | $11.35 | $18.63 | 3,022,900 |
| 2026-03-06 | $11.26 | $18.48 | 7,160,900 |
| 2026-03-05 | $11.90 | $19.53 | 6,028,200 |
| 2026-03-04 | $11.42 | $18.74 | 7,566,300 |
| 2026-03-03 | $11.60 | $19.04 | 699,700 |
| 2026-03-02 | $12.33 | $20.24 | 3,421,600 |
| 2026-02-27 | $12.28 | $20.15 | 3,029,900 |
| 2026-02-26 | $13.48 | $22.12 | 1,005,500 |
| 2026-02-25 | $12.77 | $20.96 | 5,723,800 |
| 2026-02-24 | $12.59 | $20.66 | 2,044,700 |
| 2026-02-23 | $12.96 | $21.27 | 1,344,700 |
| 2026-02-20 | $12.50 | $20.52 | 7,506,000 |
| 2026-02-19 | $12.60 | $20.68 | 8,900 |
| 2026-02-18 | $12.63 | $20.73 | 16,900 |
| 2026-02-17 | $12.55 | $20.60 | 57,800 |
| 2026-02-13 | $11.86 | $19.46 | 14,300 |
| 2026-02-12 | $12.55 | $20.60 | 217,100 |
| 2026-02-11 | $12.63 | $20.73 | 309,800 |
| 2026-02-10 | $12.60 | $20.68 | 1,998,000 |
| 2026-02-09 | $12.90 | $21.17 | 5,826,200 |
| 2026-02-06 | $12.38 | $20.32 | 9,829,600 |
| 2026-02-05 | $12.75 | $20.93 | 7,411,000 |
| 2026-02-04 | $13.15 | $21.58 | 8,626,000 |
| 2026-02-03 | $12.06 | $19.79 | 1,509,800 |
| 2026-02-02 | $13.21 | $21.68 | 8,000 |
| 2026-01-30 | $12.63 | $20.73 | 28,600 |
| 2026-01-29 | $12.98 | $21.30 | 12,800 |
| 2026-01-28 | $13.09 | $21.48 | 29,500 |
| 2026-01-27 | $12.99 | $21.32 | 20,000 |
| 2026-01-26 | $13.04 | $21.40 | 8,300 |
| 2026-01-23 | $12.66 | $20.78 | 15,700 |
| 2026-01-22 | $12.51 | $20.53 | 5,800 |
| 2026-01-21 | $12.25 | $20.10 | 14,200 |
| 2026-01-20 | $11.92 | $19.56 | 86,300 |
| 2026-01-16 | $12.32 | $20.22 | 8,700 |
| 2026-01-15 | $12.26 | $20.12 | 17,700 |
| 2026-01-14 | $11.84 | $19.43 | 2,600 |
| 2026-01-13 | $11.80 | $19.37 | 4,800 |
| 2026-01-12 | $11.84 | $19.43 | 6,300 |
| 2026-01-09 | $12.23 | $20.07 | 13,400 |
| 2026-01-08 | $12.28 | $20.15 | 16,600 |
| 2026-01-07 | $12.17 | $19.97 | 408,500 |
| 2026-01-06 | $12.42 | $20.38 | 16,500 |
| 2026-01-05 | $11.85 | $19.45 | 3,500 |
| 2026-01-02 | $11.53 | $18.92 | 41,400 |