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
- 2000-05-22 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 | $15.50 | $17.95 | 500 |
| 2026-08-26 | $15.65 | $18.12 | 0 |
| 2026-08-25 | $15.65 | $18.12 | 0 |
| 2026-08-24 | $15.65 | $18.12 | 3,100 |
| 2026-08-21 | $15.86 | $18.37 | 100 |
| 2026-08-20 | $15.91 | $18.42 | 1,200 |
| 2026-08-19 | $15.68 | $18.16 | 7,200 |
| 2026-08-18 | $15.60 | $18.07 | 2,200 |
| 2026-08-17 | $15.44 | $17.88 | 700 |
| 2026-08-14 | $15.35 | $17.78 | 18,500 |
| 2026-08-13 | $15.30 | $17.72 | 3,300 |
| 2026-08-12 | $15.45 | $17.89 | 4,300 |
| 2026-08-11 | $15.40 | $17.84 | 6,300 |
| 2026-08-10 | $15.47 | $17.92 | 1,400 |
| 2026-08-07 | $15.39 | $17.82 | 3,500 |
| 2026-08-06 | $15.50 | $17.95 | 17,700 |
| 2026-08-05 | $15.36 | $17.79 | 7,400 |
| 2026-08-04 | $15.32 | $17.74 | 200 |
| 2026-08-03 | $15.30 | $17.72 | 1,000 |
| 2026-07-31 | $15.30 | $17.72 | 0 |
| 2026-07-30 | $15.30 | $17.72 | 0 |
| 2026-07-29 | $15.30 | $17.72 | 0 |
| 2026-07-28 | $15.30 | $17.72 | 7,300 |
| 2026-07-27 | $15.30 | $17.71 | 0 |
| 2026-07-24 | $15.30 | $17.71 | 200 |
| 2026-07-23 | $15.30 | $17.72 | 6,900 |
| 2026-07-22 | $15.28 | $17.70 | 300 |
| 2026-07-21 | $15.27 | $17.68 | 200 |
| 2026-07-20 | $15.20 | $17.61 | 0 |
| 2026-07-17 | $15.20 | $17.61 | 0 |
| 2026-07-16 | $15.20 | $17.61 | 19,000 |
| 2026-07-15 | $15.20 | $17.60 | 400 |
| 2026-07-14 | $15.27 | $17.68 | 0 |
| 2026-07-13 | $15.27 | $17.68 | 23,500 |
| 2026-07-10 | $15.11 | $17.50 | 5,000 |
| 2026-07-09 | $15.29 | $17.71 | 0 |
| 2026-07-08 | $15.29 | $17.71 | 0 |
| 2026-07-07 | $15.29 | $17.71 | 0 |
| 2026-07-06 | $15.29 | $17.71 | 0 |
| 2026-07-02 | $15.29 | $17.71 | 0 |
| 2026-07-01 | $15.29 | $17.71 | 0 |
| 2026-06-30 | $15.29 | $17.71 | 0 |
| 2026-06-29 | $15.29 | $17.71 | 0 |
| 2026-06-26 | $15.29 | $17.71 | 1,200 |
| 2026-06-25 | $15.01 | $17.38 | 0 |
| 2026-06-24 | $15.01 | $17.38 | 600 |
| 2026-06-23 | $15.00 | $17.37 | 1,600 |
| 2026-06-22 | $14.96 | $17.33 | 0 |
| 2026-06-18 | $14.96 | $17.33 | 4,600 |
| 2026-06-17 | $14.91 | $17.27 | 0 |
| 2026-06-16 | $14.91 | $17.27 | 0 |
| 2026-06-15 | $14.91 | $17.27 | 0 |
| 2026-06-12 | $14.91 | $17.27 | 3,800 |
| 2026-06-11 | $14.97 | $17.34 | 200 |
| 2026-06-10 | $14.90 | $17.26 | 0 |
| 2026-06-09 | $14.90 | $17.26 | 1,700 |
| 2026-06-08 | $14.86 | $17.21 | 900 |
| 2026-06-05 | $14.85 | $17.20 | 2,500 |
| 2026-06-04 | $14.85 | $17.20 | 2,500 |
| 2026-06-03 | $14.85 | $17.20 | 3,000 |
| 2026-06-02 | $14.85 | $17.20 | 3,500 |
| 2026-06-01 | $14.84 | $17.19 | 2,500 |
| 2026-05-29 | $14.80 | $17.14 | 0 |
| 2026-05-28 | $14.80 | $17.14 | 0 |
| 2026-05-27 | $14.80 | $17.14 | 300 |
| 2026-05-26 | $14.80 | $17.14 | 0 |
| 2026-05-22 | $14.80 | $17.14 | 700 |
| 2026-05-21 | $14.95 | $17.31 | 0 |
| 2026-05-20 | $14.95 | $17.31 | 1,800 |
| 2026-05-19 | $14.80 | $17.14 | 1,600 |
| 2026-05-18 | $14.85 | $17.20 | 100 |
| 2026-05-15 | $14.85 | $17.20 | 4,000 |
| 2026-05-14 | $14.95 | $17.31 | 0 |
| 2026-05-13 | $14.95 | $17.31 | 9,300 |
| 2026-05-12 | $15.00 | $17.37 | 5,000 |
| 2026-05-11 | $14.95 | $17.31 | 400 |
| 2026-05-08 | $14.95 | $17.32 | 2,500 |
| 2026-05-07 | $14.95 | $17.31 | 200 |
| 2026-05-06 | $14.95 | $17.31 | 0 |
| 2026-05-05 | $14.95 | $17.31 | 2,100 |
| 2026-05-04 | $14.95 | $17.31 | 500 |
| 2026-05-01 | $14.98 | $17.35 | 0 |
| 2026-04-30 | $14.98 | $17.35 | 0 |
| 2026-04-29 | $14.98 | $17.35 | 0 |
| 2026-04-28 | $14.98 | $17.35 | 0 |
| 2026-04-27 | $14.98 | $17.35 | 0 |
| 2026-04-24 | $14.98 | $17.35 | 0 |
| 2026-04-23 | $14.98 | $17.35 | 0 |
| 2026-04-22 | $14.98 | $17.35 | 3,600 |
| 2026-04-21 | $14.98 | $17.35 | 0 |
| 2026-04-20 | $14.98 | $17.35 | 2,500 |
| 2026-04-17 | $14.98 | $17.35 | 0 |
| 2026-04-16 | $14.98 | $17.35 | 2,500 |
| 2026-04-15 | $15.00 | $17.37 | 12,800 |
| 2026-04-14 | $15.00 | $17.37 | 14,000 |
| 2026-04-13 | $15.00 | $17.37 | 5,000 |
| 2026-04-10 | $15.00 | $17.37 | 0 |
| 2026-04-09 | $15.00 | $17.37 | 5,200 |
| 2026-04-08 | $14.98 | $17.35 | 0 |
| 2026-04-07 | $14.98 | $17.35 | 0 |
| 2026-04-06 | $14.98 | $17.35 | 0 |
| 2026-04-02 | $14.98 | $17.35 | 200 |
| 2026-04-01 | $15.06 | $17.44 | 5,400 |
| 2026-03-31 | $14.95 | $17.31 | 200 |
| 2026-03-30 | $14.95 | $17.31 | 4,000 |
| 2026-03-27 | $14.95 | $17.31 | 400 |
| 2026-03-26 | $14.95 | $17.31 | 1,500 |
| 2026-03-25 | $15.00 | $17.37 | 0 |
| 2026-03-24 | $15.00 | $17.37 | 6,000 |
| 2026-03-23 | $14.98 | $17.35 | 2,000 |
| 2026-03-20 | $15.06 | $17.44 | 300 |
| 2026-03-19 | $15.05 | $17.43 | 0 |
| 2026-03-18 | $15.05 | $17.43 | 0 |
| 2026-03-17 | $15.05 | $17.43 | 4,500 |
| 2026-03-16 | $14.94 | $17.30 | 800 |
| 2026-03-13 | $14.89 | $17.25 | 0 |
| 2026-03-12 | $14.89 | $17.25 | 3,100 |
| 2026-03-11 | $15.03 | $17.41 | 300 |
| 2026-03-10 | $14.96 | $17.33 | 0 |
| 2026-03-09 | $14.96 | $17.33 | 27,100 |
| 2026-03-06 | $14.95 | $17.31 | 6,800 |
| 2026-03-05 | $15.20 | $17.60 | 3,300 |
| 2026-03-04 | $15.20 | $17.60 | 0 |
| 2026-03-03 | $15.20 | $17.60 | 1,100 |
| 2026-03-02 | $15.95 | $18.47 | 0 |
| 2026-02-27 | $15.95 | $18.47 | 400 |
| 2026-02-26 | $15.98 | $18.51 | 100 |
| 2026-02-25 | $15.98 | $18.51 | 900 |
| 2026-02-24 | $15.39 | $17.83 | 1,800 |
| 2026-02-23 | $14.79 | $17.12 | 15,100 |
| 2026-02-20 | $14.92 | $17.28 | 500 |
| 2026-02-19 | $14.96 | $17.33 | 0 |
| 2026-02-18 | $14.96 | $17.33 | 100 |
| 2026-02-17 | $14.89 | $17.24 | 0 |
| 2026-02-13 | $14.89 | $17.24 | 100 |
| 2026-02-12 | $14.75 | $17.08 | 4,800 |
| 2026-02-11 | $14.63 | $16.94 | 46,300 |
| 2026-02-10 | $14.69 | $17.01 | 4,500 |
| 2026-02-09 | $14.71 | $17.03 | 2,900 |
| 2026-02-06 | $14.27 | $16.53 | 600 |
| 2026-02-05 | $14.33 | $16.60 | 700 |
| 2026-02-04 | $14.48 | $16.77 | 2,000 |
| 2026-02-03 | $14.05 | $16.27 | 500 |
| 2026-02-02 | $14.05 | $16.27 | 1,800 |
| 2026-01-30 | $14.04 | $16.26 | 1,600 |
| 2026-01-29 | $13.78 | $15.96 | 3,400 |
| 2026-01-28 | $13.82 | $16.01 | 300 |
| 2026-01-27 | $13.74 | $15.91 | 500 |
| 2026-01-26 | $13.69 | $15.85 | 0 |
| 2026-01-23 | $13.69 | $15.85 | 0 |
| 2026-01-22 | $13.69 | $15.85 | 3,000 |
| 2026-01-21 | $13.56 | $15.70 | 22,900 |
| 2026-01-20 | $13.60 | $15.75 | 0 |
| 2026-01-16 | $13.60 | $15.75 | 0 |
| 2026-01-15 | $13.60 | $15.75 | 2,800 |
| 2026-01-14 | $13.56 | $15.70 | 200 |
| 2026-01-13 | $13.66 | $15.82 | 900 |
| 2026-01-12 | $13.60 | $15.75 | 16,900 |
| 2026-01-09 | $13.56 | $15.70 | 100 |
| 2026-01-08 | $13.56 | $15.70 | 2,000 |
| 2026-01-07 | $13.56 | $15.70 | 3,400 |
| 2026-01-06 | $13.60 | $15.75 | 5,100 |
| 2026-01-05 | $13.65 | $15.81 | 200 |
| 2026-01-02 | $13.65 | $15.81 | 10,200 |