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
- 2012-01-17 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 | $15.45 | $19.66 | 0 |
| 2026-08-26 | $15.45 | $19.66 | 0 |
| 2026-08-25 | $15.45 | $19.66 | 0 |
| 2026-08-24 | $15.45 | $19.66 | 0 |
| 2026-08-21 | $15.45 | $19.66 | 0 |
| 2026-08-20 | $15.45 | $19.66 | 0 |
| 2026-08-19 | $15.45 | $19.66 | 0 |
| 2026-08-18 | $15.45 | $19.66 | 0 |
| 2026-08-17 | $15.45 | $19.66 | 0 |
| 2026-08-14 | $15.45 | $19.66 | 0 |
| 2026-08-13 | $15.45 | $19.66 | 0 |
| 2026-08-12 | $15.45 | $19.58 | 0 |
| 2026-08-11 | $15.45 | $19.58 | 100 |
| 2026-08-10 | $16.50 | $20.91 | 0 |
| 2026-08-07 | $16.50 | $20.91 | 0 |
| 2026-08-06 | $16.50 | $20.91 | 0 |
| 2026-08-05 | $16.50 | $20.91 | 300 |
| 2026-08-04 | $15.97 | $20.24 | 4,000 |
| 2026-08-03 | $15.40 | $19.52 | 0 |
| 2026-07-31 | $15.40 | $19.52 | 1,000 |
| 2026-07-30 | $14.54 | $18.43 | 0 |
| 2026-07-29 | $14.54 | $18.43 | 0 |
| 2026-07-28 | $14.54 | $18.43 | 0 |
| 2026-07-27 | $14.54 | $18.43 | 0 |
| 2026-07-24 | $14.54 | $18.43 | 0 |
| 2026-07-23 | $14.54 | $18.43 | 500 |
| 2026-07-22 | $15.10 | $19.14 | 700 |
| 2026-07-21 | $13.99 | $17.73 | 2,000 |
| 2026-07-20 | $14.10 | $17.87 | 0 |
| 2026-07-17 | $14.10 | $17.87 | 500 |
| 2026-07-16 | $13.92 | $17.64 | 3,600 |
| 2026-07-15 | $13.65 | $17.30 | 2,200 |
| 2026-07-14 | $13.91 | $17.63 | 0 |
| 2026-07-13 | $13.91 | $17.63 | 0 |
| 2026-07-10 | $13.91 | $17.63 | 1,700 |
| 2026-07-09 | $14.30 | $18.12 | 1,400 |
| 2026-07-08 | $13.96 | $17.69 | 900 |
| 2026-07-07 | $13.91 | $17.63 | 0 |
| 2026-07-06 | $13.91 | $17.63 | 800 |
| 2026-07-02 | $14.20 | $18.00 | 1,700 |
| 2026-07-01 | $13.00 | $16.47 | 300 |
| 2026-06-30 | $12.70 | $16.09 | 0 |
| 2026-06-29 | $12.70 | $16.09 | 1,500 |
| 2026-06-26 | $12.75 | $16.16 | 11,600 |
| 2026-06-25 | $12.88 | $16.32 | 3,000 |
| 2026-06-24 | $13.35 | $16.92 | 0 |
| 2026-06-23 | $13.35 | $16.92 | 600 |
| 2026-06-22 | $13.20 | $16.73 | 6,300 |
| 2026-06-18 | $13.95 | $17.68 | 0 |
| 2026-06-17 | $13.95 | $17.68 | 11,700 |
| 2026-06-16 | $13.20 | $16.73 | 0 |
| 2026-06-15 | $13.20 | $16.73 | 0 |
| 2026-06-12 | $13.20 | $16.73 | 0 |
| 2026-06-11 | $13.20 | $16.73 | 700 |
| 2026-06-10 | $13.20 | $16.73 | 100 |
| 2026-06-09 | $13.89 | $17.60 | 500 |
| 2026-06-08 | $14.00 | $17.74 | 200 |
| 2026-06-05 | $14.00 | $17.74 | 5,800 |
| 2026-06-04 | $15.22 | $19.29 | 0 |
| 2026-06-03 | $15.22 | $19.29 | 0 |
| 2026-06-02 | $15.22 | $19.29 | 0 |
| 2026-06-01 | $15.22 | $19.29 | 0 |
| 2026-05-29 | $15.22 | $19.29 | 1,500 |
| 2026-05-28 | $14.74 | $18.68 | 3,100 |
| 2026-05-27 | $14.08 | $17.84 | 0 |
| 2026-05-26 | $14.08 | $17.84 | 5,000 |
| 2026-05-22 | $13.75 | $17.43 | 0 |
| 2026-05-21 | $13.75 | $17.43 | 0 |
| 2026-05-20 | $13.75 | $17.43 | 70,100 |
| 2026-05-19 | $13.37 | $16.94 | 17,100 |
| 2026-05-18 | $12.69 | $16.08 | 2,700 |
| 2026-05-15 | $13.01 | $16.49 | 0 |
| 2026-05-14 | $13.01 | $16.49 | 4,800 |
| 2026-05-13 | $13.16 | $16.68 | 5,400 |
| 2026-05-12 | $13.73 | $17.40 | 20,000 |
| 2026-05-11 | $14.27 | $18.08 | 100 |
| 2026-05-08 | $16.15 | $20.47 | 0 |
| 2026-05-07 | $16.15 | $20.47 | 0 |
| 2026-05-06 | $16.15 | $20.47 | 0 |
| 2026-05-05 | $16.15 | $20.47 | 0 |
| 2026-05-04 | $16.15 | $20.47 | 300 |
| 2026-05-01 | $15.59 | $19.76 | 0 |
| 2026-04-30 | $15.59 | $19.76 | 500 |
| 2026-04-29 | $15.08 | $19.11 | 34,000 |
| 2026-04-28 | $14.15 | $17.93 | 500 |
| 2026-04-27 | $15.98 | $20.25 | 0 |
| 2026-04-24 | $15.98 | $20.25 | 0 |
| 2026-04-23 | $15.98 | $20.25 | 1,700 |
| 2026-04-22 | $15.92 | $20.18 | 2,900 |
| 2026-04-21 | $16.65 | $21.10 | 900 |
| 2026-04-20 | $17.24 | $21.85 | 0 |
| 2026-04-17 | $17.24 | $21.85 | 1,900 |
| 2026-04-16 | $16.01 | $20.29 | 63,200 |
| 2026-04-15 | $17.00 | $21.54 | 1,500 |
| 2026-04-14 | $17.00 | $21.54 | 0 |
| 2026-04-13 | $17.00 | $21.54 | 0 |
| 2026-04-10 | $17.00 | $21.54 | 200 |
| 2026-04-09 | $17.63 | $22.34 | 500 |
| 2026-04-08 | $17.50 | $22.18 | 500 |
| 2026-04-07 | $17.60 | $22.30 | 0 |
| 2026-04-06 | $17.60 | $22.30 | 400 |
| 2026-04-02 | $16.90 | $21.42 | 0 |
| 2026-04-01 | $16.90 | $21.42 | 2,400 |
| 2026-03-31 | $14.75 | $18.69 | 3,200 |
| 2026-03-30 | $15.40 | $19.52 | 900 |
| 2026-03-27 | $16.50 | $20.91 | 300 |
| 2026-03-26 | $17.25 | $21.86 | 0 |
| 2026-03-25 | $17.25 | $21.86 | 1,400 |
| 2026-03-24 | $15.95 | $20.21 | 1,200 |
| 2026-03-23 | $17.17 | $21.76 | 0 |
| 2026-03-20 | $17.17 | $21.76 | 1,100 |
| 2026-03-19 | $18.36 | $23.27 | 0 |
| 2026-03-18 | $18.36 | $23.27 | 0 |
| 2026-03-17 | $18.36 | $23.27 | 0 |
| 2026-03-16 | $18.36 | $23.27 | 300 |
| 2026-03-13 | $19.15 | $24.27 | 0 |
| 2026-03-12 | $19.15 | $24.27 | 0 |
| 2026-03-11 | $19.15 | $24.27 | 0 |
| 2026-03-10 | $19.15 | $24.27 | 5,100 |
| 2026-03-09 | $18.40 | $23.32 | 0 |
| 2026-03-06 | $18.40 | $23.32 | 300 |
| 2026-03-05 | $17.78 | $22.53 | 1,400 |
| 2026-03-04 | $18.97 | $24.04 | 100 |
| 2026-03-03 | $18.55 | $23.51 | 0 |
| 2026-03-02 | $18.55 | $23.51 | 2,200 |
| 2026-02-27 | $17.54 | $22.23 | 300 |
| 2026-02-26 | $18.88 | $23.93 | 0 |
| 2026-02-25 | $18.88 | $23.93 | 0 |
| 2026-02-24 | $18.88 | $23.93 | 1,900 |
| 2026-02-23 | $18.58 | $23.55 | 400 |
| 2026-02-20 | $18.58 | $23.55 | 1,800 |
| 2026-02-19 | $17.90 | $22.68 | 1,600 |
| 2026-02-18 | $19.08 | $24.18 | 900 |
| 2026-02-17 | $17.45 | $22.11 | 600 |
| 2026-02-13 | $19.25 | $24.40 | 0 |
| 2026-02-12 | $19.25 | $24.40 | 0 |
| 2026-02-11 | $19.25 | $24.40 | 200 |
| 2026-02-10 | $19.40 | $24.59 | 100 |
| 2026-02-09 | $19.53 | $24.75 | 200 |
| 2026-02-06 | $18.35 | $23.25 | 0 |
| 2026-02-05 | $18.35 | $23.25 | 5,900 |
| 2026-02-04 | $19.95 | $25.28 | 0 |
| 2026-02-03 | $19.95 | $25.28 | 100 |
| 2026-02-02 | $18.75 | $23.76 | 200 |
| 2026-01-30 | $20.57 | $26.07 | 0 |
| 2026-01-29 | $20.57 | $26.07 | 3,900 |
| 2026-01-28 | $20.26 | $25.68 | 0 |
| 2026-01-27 | $20.26 | $25.68 | 0 |
| 2026-01-26 | $20.26 | $25.68 | 0 |
| 2026-01-23 | $20.26 | $25.68 | 200 |
| 2026-01-22 | $20.44 | $25.90 | 5,600 |
| 2026-01-21 | $19.77 | $25.05 | 0 |
| 2026-01-20 | $19.77 | $25.05 | 700 |
| 2026-01-16 | $19.98 | $25.32 | 0 |
| 2026-01-15 | $19.98 | $25.32 | 500 |
| 2026-01-14 | $19.64 | $24.89 | 7,400 |
| 2026-01-13 | $19.87 | $25.18 | 100 |
| 2026-01-12 | $19.87 | $25.18 | 15,600 |
| 2026-01-09 | $19.34 | $24.51 | 1,100 |
| 2026-01-08 | $19.10 | $24.21 | 800 |
| 2026-01-07 | $19.59 | $24.83 | 1,400 |
| 2026-01-06 | $18.75 | $23.76 | 18,900 |
| 2026-01-05 | $18.16 | $23.01 | 2,200 |
| 2026-01-02 | $17.14 | $21.72 | 120,300 |