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 — 2026
| 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 |
| 2026-04-06 | $15.06 | $23.33 | 22,100 |
| 2026-04-02 | $15.02 | $23.26 | 542,000 |
| 2026-04-01 | $15.16 | $23.48 | 302,900 |
| 2026-03-31 | $15.05 | $23.31 | 166,700 |
| 2026-03-30 | $14.59 | $22.60 | 81,800 |
| 2026-03-27 | $14.39 | $22.29 | 50,300 |
| 2026-03-26 | $14.51 | $22.47 | 90,900 |
| 2026-03-25 | $14.47 | $22.41 | 129,800 |
| 2026-03-24 | $14.61 | $22.63 | 113,300 |
| 2026-03-23 | $14.67 | $22.72 | 68,100 |
| 2026-03-20 | $14.54 | $22.52 | 58,600 |
| 2026-03-19 | $14.81 | $22.94 | 73,200 |
| 2026-03-18 | $15.14 | $23.45 | 65,300 |
| 2026-03-17 | $15.36 | $23.79 | 52,300 |
| 2026-03-16 | $15.15 | $23.47 | 224,200 |
| 2026-03-13 | $15.17 | $23.50 | 59,500 |
| 2026-03-12 | $15.00 | $23.23 | 42,600 |
| 2026-03-11 | $14.92 | $23.11 | 45,100 |
| 2026-03-10 | $14.91 | $23.09 | 116,000 |
| 2026-03-09 | $15.08 | $23.36 | 69,700 |
| 2026-03-06 | $14.80 | $22.92 | 36,400 |
| 2026-03-05 | $14.92 | $23.11 | 94,000 |
| 2026-03-04 | $14.60 | $22.61 | 81,700 |
| 2026-03-03 | $14.87 | $23.03 | 55,900 |
| 2026-03-02 | $15.02 | $23.26 | 404,400 |
| 2026-02-27 | $14.83 | $22.97 | 1,194,400 |
| 2026-02-26 | $14.60 | $22.61 | 1,129,100 |
| 2026-02-25 | $14.51 | $22.47 | 1,493,100 |
| 2026-02-24 | $14.50 | $22.46 | 65,700 |
| 2026-02-23 | $14.37 | $22.26 | 41,100 |
| 2026-02-20 | $14.54 | $22.52 | 31,300 |
| 2026-02-19 | $14.40 | $22.30 | 57,500 |
| 2026-02-18 | $14.53 | $22.51 | 104,800 |
| 2026-02-17 | $14.51 | $22.47 | 121,800 |
| 2026-02-13 | $14.68 | $22.74 | 80,700 |
| 2026-02-12 | $14.88 | $23.05 | 31,800 |
| 2026-02-11 | $14.79 | $22.91 | 55,400 |
| 2026-02-10 | $14.91 | $23.09 | 57,100 |
| 2026-02-09 | $14.65 | $22.69 | 100,700 |
| 2026-02-06 | $14.70 | $22.77 | 77,300 |
| 2026-02-05 | $14.61 | $22.63 | 185,300 |
| 2026-02-04 | $14.55 | $22.54 | 170,400 |
| 2026-02-03 | $13.98 | $21.65 | 64,600 |
| 2026-02-02 | $13.99 | $21.67 | 50,600 |
| 2026-01-30 | $13.97 | $21.64 | 56,600 |
| 2026-01-29 | $14.01 | $21.70 | 104,800 |
| 2026-01-28 | $14.12 | $21.87 | 29,700 |
| 2026-01-27 | $13.91 | $21.55 | 48,700 |
| 2026-01-26 | $13.93 | $21.58 | 179,000 |
| 2026-01-23 | $13.97 | $21.64 | 75,600 |
| 2026-01-22 | $14.08 | $21.81 | 73,700 |
| 2026-01-21 | $14.01 | $21.70 | 181,400 |
| 2026-01-20 | $13.36 | $20.69 | 116,000 |
| 2026-01-16 | $13.89 | $21.51 | 119,900 |
| 2026-01-15 | $13.84 | $21.44 | 385,200 |
| 2026-01-14 | $13.95 | $21.61 | 252,400 |
| 2026-01-13 | $13.80 | $21.37 | 170,100 |
| 2026-01-12 | $14.04 | $21.75 | 79,400 |
| 2026-01-09 | $14.00 | $21.68 | 82,600 |
| 2026-01-08 | $13.77 | $21.33 | 64,300 |
| 2026-01-07 | $13.74 | $21.28 | 58,700 |
| 2026-01-06 | $13.87 | $21.48 | 78,800 |
| 2026-01-05 | $13.87 | $21.48 | 277,100 |
| 2026-01-02 | $13.85 | $21.45 | 66,300 |