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
- 2009-09-10 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $15.37 | $32.67 | 0 |
| 2026-08-27 | $15.37 | $32.67 | 829 |
| 2026-08-26 | $15.84 | $33.66 | 649 |
| 2026-08-25 | $14.55 | $30.92 | 0 |
| 2026-08-24 | $14.55 | $30.92 | 0 |
| 2026-08-21 | $14.55 | $30.92 | 106 |
| 2026-08-20 | $14.48 | $30.76 | 0 |
| 2026-08-19 | $14.48 | $30.76 | 0 |
| 2026-08-18 | $14.48 | $30.76 | 0 |
| 2026-08-17 | $14.48 | $30.76 | 0 |
| 2026-08-14 | $14.48 | $30.76 | 0 |
| 2026-08-13 | $14.48 | $30.76 | 0 |
| 2026-08-12 | $14.48 | $30.76 | 0 |
| 2026-08-11 | $14.48 | $30.76 | 0 |
| 2026-08-10 | $14.48 | $30.76 | 0 |
| 2026-08-07 | $14.48 | $30.76 | 0 |
| 2026-08-06 | $14.48 | $30.76 | 0 |
| 2026-08-05 | $14.48 | $30.76 | 0 |
| 2026-08-04 | $14.48 | $30.76 | 735 |
| 2026-08-03 | $13.80 | $29.33 | 0 |
| 2026-07-31 | $13.80 | $29.33 | 0 |
| 2026-07-30 | $13.80 | $29.33 | 0 |
| 2026-07-29 | $13.80 | $29.33 | 0 |
| 2026-07-28 | $13.80 | $29.33 | 0 |
| 2026-07-27 | $13.80 | $29.33 | 0 |
| 2026-07-24 | $13.80 | $29.33 | 0 |
| 2026-07-23 | $13.80 | $29.33 | 0 |
| 2026-07-22 | $13.80 | $29.33 | 0 |
| 2026-07-21 | $13.80 | $29.33 | 0 |
| 2026-07-20 | $13.80 | $29.33 | 0 |
| 2026-07-17 | $13.80 | $29.33 | 0 |
| 2026-07-16 | $13.80 | $29.33 | 0 |
| 2026-07-15 | $13.80 | $29.33 | 0 |
| 2026-07-14 | $13.80 | $29.33 | 0 |
| 2026-07-13 | $13.80 | $29.33 | 0 |
| 2026-07-10 | $13.80 | $29.33 | 0 |
| 2026-07-09 | $13.80 | $29.33 | 0 |
| 2026-07-08 | $13.80 | $29.33 | 0 |
| 2026-07-07 | $13.80 | $29.33 | 0 |
| 2026-07-06 | $13.80 | $29.33 | 0 |
| 2026-07-02 | $13.80 | $29.33 | 0 |
| 2026-07-01 | $13.80 | $29.33 | 0 |
| 2026-06-30 | $13.80 | $29.33 | 0 |
| 2026-06-29 | $13.80 | $29.33 | 275 |
| 2026-06-26 | $13.04 | $27.71 | 0 |
| 2026-06-25 | $13.04 | $27.71 | 0 |
| 2026-06-24 | $13.04 | $27.71 | 0 |
| 2026-06-23 | $13.04 | $27.71 | 0 |
| 2026-06-22 | $13.04 | $27.71 | 0 |
| 2026-06-18 | $13.04 | $27.71 | 0 |
| 2026-06-17 | $13.04 | $27.71 | 0 |
| 2026-06-16 | $13.04 | $27.71 | 0 |
| 2026-06-15 | $13.04 | $27.71 | 0 |
| 2026-06-12 | $13.04 | $27.71 | 0 |
| 2026-06-11 | $13.04 | $27.71 | 0 |
| 2026-06-10 | $13.04 | $27.71 | 0 |
| 2026-06-09 | $13.04 | $27.71 | 0 |
| 2026-06-08 | $13.04 | $27.71 | 0 |
| 2026-06-05 | $13.04 | $27.71 | 0 |
| 2026-06-04 | $13.04 | $27.71 | 0 |
| 2026-06-03 | $13.04 | $27.71 | 0 |
| 2026-06-02 | $13.04 | $27.71 | 0 |
| 2026-06-01 | $13.04 | $27.71 | 0 |
| 2026-05-29 | $13.04 | $27.71 | 0 |
| 2026-05-28 | $13.04 | $27.71 | 797 |
| 2026-05-27 | $13.60 | $28.90 | 0 |
| 2026-05-26 | $13.60 | $28.90 | 0 |
| 2026-05-22 | $13.60 | $28.90 | 0 |
| 2026-05-21 | $13.60 | $28.90 | 100 |
| 2026-05-20 | $12.88 | $27.36 | 0 |
| 2026-05-19 | $12.88 | $27.36 | 360 |
| 2026-05-18 | $12.88 | $27.36 | 1,647 |
| 2026-05-15 | $13.00 | $27.63 | 0 |
| 2026-05-14 | $13.00 | $27.63 | 228 |
| 2026-05-13 | $12.65 | $26.89 | 646 |
| 2026-05-12 | $12.53 | $26.62 | 27,155 |
| 2026-05-11 | $12.34 | $26.23 | 2,559 |
| 2026-05-08 | $12.80 | $27.20 | 810 |
| 2026-05-07 | $13.55 | $28.80 | 402 |
| 2026-05-06 | $12.93 | $27.48 | 265 |
| 2026-05-05 | $12.36 | $26.27 | 0 |
| 2026-05-04 | $12.36 | $26.27 | 633 |
| 2026-05-01 | $12.48 | $26.51 | 1,447 |
| 2026-04-30 | $12.39 | $26.33 | 0 |
| 2026-04-29 | $12.39 | $26.33 | 2,695 |
| 2026-04-28 | $12.17 | $25.87 | 0 |
| 2026-04-27 | $12.17 | $25.87 | 722 |
| 2026-04-24 | $12.51 | $26.58 | 358 |
| 2026-04-23 | $12.28 | $26.09 | 140 |
| 2026-04-22 | $12.68 | $26.95 | 0 |
| 2026-04-21 | $12.68 | $26.95 | 361 |
| 2026-04-20 | $12.73 | $27.04 | 0 |
| 2026-04-17 | $12.73 | $27.04 | 0 |
| 2026-04-16 | $12.73 | $27.04 | 1,721 |
| 2026-04-15 | $13.11 | $27.87 | 516 |
| 2026-04-14 | $13.28 | $28.23 | 1,663 |
| 2026-04-13 | $12.80 | $27.20 | 1,615 |
| 2026-04-10 | $12.48 | $26.51 | 7,520 |
| 2026-04-09 | $12.46 | $26.48 | 0 |
| 2026-04-08 | $12.46 | $26.48 | 1,704 |
| 2026-04-07 | $12.45 | $26.46 | 2,138 |
| 2026-04-06 | $12.36 | $25.56 | 482 |
| 2026-04-02 | $12.17 | $25.17 | 0 |
| 2026-04-01 | $12.17 | $25.17 | 195 |
| 2026-03-31 | $11.83 | $24.46 | 258 |
| 2026-03-30 | $12.05 | $24.91 | 1,990 |
| 2026-03-27 | $11.63 | $24.04 | 521 |
| 2026-03-26 | $11.73 | $24.25 | 0 |
| 2026-03-25 | $11.73 | $24.25 | 0 |
| 2026-03-24 | $11.73 | $24.25 | 4,841 |
| 2026-03-23 | $11.80 | $24.40 | 405 |
| 2026-03-20 | $11.70 | $24.20 | 1,379 |
| 2026-03-19 | $11.45 | $23.68 | 479 |
| 2026-03-18 | $11.68 | $24.15 | 256 |
| 2026-03-17 | $11.63 | $24.04 | 803 |
| 2026-03-16 | $11.33 | $23.42 | 1,655 |
| 2026-03-13 | $11.10 | $22.96 | 3,619 |
| 2026-03-12 | $11.53 | $23.84 | 264 |
| 2026-03-11 | $12.30 | $25.44 | 323 |
| 2026-03-10 | $11.67 | $24.14 | 515 |
| 2026-03-09 | $11.36 | $23.49 | 0 |
| 2026-03-06 | $11.36 | $23.49 | 1,894 |
| 2026-03-05 | $11.78 | $24.37 | 2,015 |
| 2026-03-04 | $11.91 | $24.63 | 0 |
| 2026-03-03 | $11.91 | $24.63 | 0 |
| 2026-03-02 | $11.91 | $24.63 | 144 |
| 2026-02-27 | $12.36 | $25.57 | 209 |
| 2026-02-26 | $12.75 | $26.36 | 0 |
| 2026-02-25 | $12.75 | $26.36 | 0 |
| 2026-02-24 | $12.75 | $26.36 | 112 |
| 2026-02-23 | $13.30 | $27.51 | 0 |
| 2026-02-20 | $13.30 | $27.51 | 528 |
| 2026-02-19 | $12.45 | $25.75 | 653 |
| 2026-02-18 | $12.16 | $25.15 | 0 |
| 2026-02-17 | $12.16 | $25.15 | 979 |
| 2026-02-13 | $12.40 | $25.65 | 459 |
| 2026-02-12 | $13.03 | $26.95 | 156 |
| 2026-02-11 | $12.60 | $26.06 | 0 |
| 2026-02-10 | $12.60 | $26.06 | 318 |
| 2026-02-09 | $12.91 | $26.70 | 0 |
| 2026-02-06 | $12.91 | $26.70 | 329 |
| 2026-02-05 | $13.03 | $26.94 | 787 |
| 2026-02-04 | $13.65 | $28.23 | 672 |
| 2026-02-03 | $12.25 | $25.34 | 0 |
| 2026-02-02 | $12.25 | $25.34 | 0 |
| 2026-01-30 | $12.25 | $25.34 | 0 |
| 2026-01-29 | $12.25 | $25.34 | 259 |
| 2026-01-28 | $12.24 | $25.31 | 0 |
| 2026-01-27 | $12.24 | $25.31 | 0 |
| 2026-01-26 | $12.24 | $25.31 | 0 |
| 2026-01-23 | $12.24 | $25.31 | 879 |
| 2026-01-22 | $12.12 | $25.07 | 151 |
| 2026-01-21 | $12.38 | $25.59 | 0 |
| 2026-01-20 | $12.38 | $25.59 | 0 |
| 2026-01-16 | $12.38 | $25.59 | 0 |
| 2026-01-15 | $12.38 | $25.59 | 433 |
| 2026-01-14 | $12.37 | $25.57 | 0 |
| 2026-01-13 | $12.37 | $25.57 | 0 |
| 2026-01-12 | $12.37 | $25.57 | 0 |
| 2026-01-09 | $12.37 | $25.57 | 0 |
| 2026-01-08 | $12.37 | $25.57 | 0 |
| 2026-01-07 | $12.37 | $25.57 | 577 |
| 2026-01-06 | $12.40 | $25.65 | 100 |
| 2026-01-05 | $12.19 | $25.21 | 0 |
| 2026-01-02 | $12.19 | $25.21 | 0 |