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
- 2007-06-07 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 | $18.92 | $29.96 | 12,300 |
| 2026-08-26 | $18.94 | $30.00 | 11,800 |
| 2026-08-25 | $19.14 | $30.31 | 10,000 |
| 2026-08-24 | $19.16 | $30.34 | 89,400 |
| 2026-08-21 | $18.91 | $29.95 | 12,200 |
| 2026-08-20 | $18.85 | $29.85 | 14,100 |
| 2026-08-19 | $18.84 | $29.84 | 9,800 |
| 2026-08-18 | $18.84 | $29.84 | 24,500 |
| 2026-08-17 | $18.74 | $29.68 | 23,000 |
| 2026-08-14 | $18.76 | $29.71 | 10,500 |
| 2026-08-13 | $18.61 | $29.47 | 8,400 |
| 2026-08-12 | $18.68 | $29.58 | 44,600 |
| 2026-08-11 | $19.01 | $30.11 | 29,000 |
| 2026-08-10 | $19.17 | $30.36 | 16,100 |
| 2026-08-07 | $19.43 | $30.77 | 22,800 |
| 2026-08-06 | $19.08 | $30.22 | 10,100 |
| 2026-08-05 | $19.07 | $30.20 | 16,200 |
| 2026-08-04 | $18.88 | $29.90 | 9,900 |
| 2026-08-03 | $18.90 | $29.93 | 33,800 |
| 2026-07-31 | $18.92 | $29.96 | 15,800 |
| 2026-07-30 | $18.94 | $30.00 | 23,400 |
| 2026-07-29 | $18.70 | $29.62 | 16,900 |
| 2026-07-28 | $18.77 | $29.73 | 15,200 |
| 2026-07-27 | $18.46 | $29.24 | 38,500 |
| 2026-07-24 | $18.41 | $29.16 | 13,500 |
| 2026-07-23 | $18.19 | $28.81 | 20,300 |
| 2026-07-22 | $18.32 | $29.01 | 19,700 |
| 2026-07-21 | $18.32 | $29.01 | 49,600 |
| 2026-07-20 | $18.41 | $29.16 | 59,000 |
| 2026-07-17 | $18.82 | $29.81 | 19,000 |
| 2026-07-16 | $18.86 | $29.87 | 29,000 |
| 2026-07-15 | $18.48 | $29.27 | 30,800 |
| 2026-07-14 | $18.24 | $28.89 | 50,100 |
| 2026-07-13 | $17.99 | $28.49 | 18,900 |
| 2026-07-10 | $18.09 | $28.65 | 24,700 |
| 2026-07-09 | $17.82 | $28.22 | 33,300 |
| 2026-07-08 | $17.88 | $28.32 | 29,600 |
| 2026-07-07 | $17.90 | $28.35 | 54,400 |
| 2026-07-06 | $17.94 | $28.41 | 30,200 |
| 2026-07-02 | $17.85 | $28.27 | 54,400 |
| 2026-07-01 | $17.58 | $27.84 | 30,300 |
| 2026-06-30 | $17.51 | $27.73 | 43,900 |
| 2026-06-29 | $17.65 | $27.95 | 29,500 |
| 2026-06-26 | $17.46 | $27.65 | 13,900 |
| 2026-06-25 | $17.52 | $27.75 | 49,700 |
| 2026-06-24 | $17.63 | $27.92 | 62,400 |
| 2026-06-23 | $17.22 | $27.27 | 48,900 |
| 2026-06-22 | $16.36 | $25.91 | 38,500 |
| 2026-06-18 | $16.51 | $26.15 | 18,700 |
| 2026-06-17 | $16.81 | $26.62 | 26,300 |
| 2026-06-16 | $17.17 | $27.19 | 157,700 |
| 2026-06-15 | $17.20 | $27.24 | 55,400 |
| 2026-06-12 | $17.08 | $27.05 | 30,100 |
| 2026-06-11 | $17.33 | $27.45 | 38,000 |
| 2026-06-10 | $17.28 | $27.37 | 15,200 |
| 2026-06-09 | $17.19 | $27.22 | 200,600 |
| 2026-06-08 | $16.75 | $26.53 | 41,500 |
| 2026-06-05 | $16.54 | $26.19 | 46,400 |
| 2026-06-04 | $16.36 | $25.91 | 28,500 |
| 2026-06-03 | $16.16 | $25.59 | 42,400 |
| 2026-06-02 | $15.53 | $24.60 | 68,400 |
| 2026-06-01 | $15.57 | $24.66 | 33,900 |
| 2026-05-29 | $15.85 | $25.10 | 19,600 |
| 2026-05-28 | $15.84 | $25.09 | 35,200 |
| 2026-05-27 | $15.96 | $25.28 | 33,900 |
| 2026-05-26 | $15.91 | $25.20 | 25,200 |
| 2026-05-22 | $16.17 | $25.61 | 25,800 |
| 2026-05-21 | $16.61 | $25.73 | 19,300 |
| 2026-05-20 | $16.39 | $25.39 | 16,200 |
| 2026-05-19 | $16.13 | $24.98 | 61,700 |
| 2026-05-18 | $16.22 | $25.12 | 21,100 |
| 2026-05-15 | $15.60 | $24.16 | 28,200 |
| 2026-05-14 | $15.80 | $24.47 | 21,100 |
| 2026-05-13 | $16.01 | $24.80 | 36,900 |
| 2026-05-12 | $16.00 | $24.78 | 37,900 |
| 2026-05-11 | $15.95 | $24.71 | 16,900 |
| 2026-05-08 | $16.38 | $25.37 | 17,200 |
| 2026-05-07 | $16.44 | $25.46 | 12,000 |
| 2026-05-06 | $16.77 | $25.98 | 33,200 |
| 2026-05-05 | $16.64 | $25.77 | 14,700 |
| 2026-05-04 | $16.38 | $25.37 | 16,700 |
| 2026-05-01 | $16.53 | $25.60 | 11,000 |
| 2026-04-30 | $16.50 | $25.56 | 25,600 |
| 2026-04-29 | $16.19 | $25.08 | 15,600 |
| 2026-04-28 | $16.37 | $25.36 | 94,800 |
| 2026-04-27 | $16.56 | $25.65 | 35,800 |
| 2026-04-24 | $16.56 | $25.65 | 53,800 |
| 2026-04-23 | $16.34 | $25.31 | 20,200 |
| 2026-04-22 | $16.37 | $25.36 | 23,600 |
| 2026-04-21 | $15.89 | $24.61 | 16,900 |
| 2026-04-20 | $16.20 | $25.09 | 177,500 |
| 2026-04-17 | $16.02 | $24.81 | 30,100 |
| 2026-04-16 | $15.83 | $24.52 | 18,200 |
| 2026-04-15 | $15.66 | $24.26 | 32,900 |
| 2026-04-14 | $15.75 | $24.40 | 17,200 |
| 2026-04-13 | $15.99 | $24.77 | 18,500 |
| 2026-04-10 | $15.92 | $24.66 | 22,800 |
| 2026-04-09 | $15.77 | $24.43 | 19,000 |
| 2026-04-08 | $15.55 | $24.09 | 59,500 |
| 2026-04-07 | $15.12 | $23.42 | 49,900 |