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 | $21.12 | $41.05 | 800 |
| 2026-08-26 | $22.20 | $43.15 | 0 |
| 2026-08-25 | $22.20 | $43.15 | 900 |
| 2026-08-24 | $22.02 | $42.80 | 200 |
| 2026-08-21 | $22.04 | $42.84 | 0 |
| 2026-08-20 | $22.04 | $42.84 | 1,500 |
| 2026-08-19 | $22.12 | $43.00 | 200 |
| 2026-08-18 | $22.54 | $43.81 | 500 |
| 2026-08-17 | $22.96 | $44.63 | 600 |
| 2026-08-14 | $22.96 | $44.63 | 0 |
| 2026-08-13 | $22.96 | $44.63 | 200 |
| 2026-08-12 | $22.98 | $44.67 | 200 |
| 2026-08-11 | $22.84 | $44.40 | 5,200 |
| 2026-08-10 | $23.05 | $44.81 | 8,100 |
| 2026-08-07 | $22.39 | $43.52 | 1,500 |
| 2026-08-06 | $21.56 | $41.91 | 0 |
| 2026-08-05 | $21.56 | $41.91 | 0 |
| 2026-08-04 | $21.56 | $41.91 | 0 |
| 2026-08-03 | $21.56 | $41.91 | 0 |
| 2026-07-31 | $21.56 | $41.91 | 0 |
| 2026-07-30 | $21.56 | $41.91 | 4,000 |
| 2026-07-29 | $20.72 | $40.28 | 0 |
| 2026-07-28 | $20.72 | $40.28 | 0 |
| 2026-07-27 | $20.72 | $40.28 | 0 |
| 2026-07-24 | $20.72 | $40.28 | 0 |
| 2026-07-23 | $20.72 | $40.28 | 0 |
| 2026-07-22 | $20.72 | $40.28 | 0 |
| 2026-07-21 | $20.72 | $40.28 | 300 |
| 2026-07-20 | $20.16 | $39.19 | 300 |
| 2026-07-17 | $20.34 | $39.54 | 200 |
| 2026-07-16 | $20.04 | $38.95 | 0 |
| 2026-07-15 | $20.04 | $38.95 | 200 |
| 2026-07-14 | $19.87 | $38.62 | 0 |
| 2026-07-13 | $19.87 | $38.62 | 200 |
| 2026-07-10 | $19.42 | $37.75 | 0 |
| 2026-07-09 | $19.42 | $37.75 | 0 |
| 2026-07-08 | $19.42 | $37.75 | 800 |
| 2026-07-07 | $19.82 | $38.53 | 0 |
| 2026-07-06 | $19.82 | $38.53 | 0 |
| 2026-07-02 | $19.82 | $38.53 | 0 |
| 2026-07-01 | $19.82 | $38.53 | 0 |
| 2026-06-30 | $19.82 | $38.53 | 100 |
| 2026-06-29 | $19.60 | $38.10 | 300 |
| 2026-06-26 | $19.99 | $38.86 | 400 |
| 2026-06-25 | $19.80 | $38.49 | 900 |
| 2026-06-24 | $20.15 | $39.17 | 0 |
| 2026-06-23 | $20.15 | $39.17 | 0 |
| 2026-06-22 | $20.15 | $39.17 | 500 |
| 2026-06-18 | $20.26 | $39.38 | 0 |
| 2026-06-17 | $20.26 | $39.38 | 2,000 |
| 2026-06-16 | $19.53 | $37.96 | 0 |
| 2026-06-15 | $19.53 | $37.96 | 2,500 |
| 2026-06-12 | $18.66 | $36.27 | 0 |
| 2026-06-11 | $18.66 | $36.27 | 300 |
| 2026-06-10 | $18.58 | $36.12 | 2,200 |
| 2026-06-09 | $19.24 | $37.40 | 600 |
| 2026-06-08 | $18.94 | $36.82 | 500 |
| 2026-06-05 | $18.76 | $36.47 | 1,200 |
| 2026-06-04 | $19.01 | $36.95 | 200 |
| 2026-06-03 | $19.10 | $37.13 | 0 |
| 2026-06-02 | $19.10 | $37.13 | 0 |
| 2026-06-01 | $19.10 | $37.13 | 1,100 |
| 2026-05-29 | $19.08 | $37.09 | 3,400 |
| 2026-05-28 | $18.86 | $36.66 | 1,100 |
| 2026-05-27 | $18.90 | $36.74 | 400 |
| 2026-05-26 | $19.58 | $38.06 | 2,800 |
| 2026-05-22 | $19.59 | $35.52 | 700 |
| 2026-05-21 | $19.61 | $35.56 | 300 |
| 2026-05-20 | $19.51 | $35.37 | 0 |
| 2026-05-19 | $19.51 | $35.37 | 300 |
| 2026-05-18 | $19.36 | $35.10 | 0 |
| 2026-05-15 | $19.36 | $35.10 | 300 |
| 2026-05-14 | $19.56 | $35.47 | 200 |
| 2026-05-13 | $19.74 | $35.79 | 400 |
| 2026-05-12 | $19.84 | $35.97 | 0 |
| 2026-05-11 | $19.84 | $35.97 | 700 |
| 2026-05-08 | $19.28 | $34.96 | 0 |
| 2026-05-07 | $19.28 | $34.96 | 0 |
| 2026-05-06 | $19.28 | $34.96 | 0 |
| 2026-05-05 | $19.28 | $34.96 | 300 |
| 2026-05-04 | $19.55 | $35.45 | 0 |
| 2026-05-01 | $19.55 | $35.45 | 200 |
| 2026-04-30 | $19.18 | $34.78 | 500 |
| 2026-04-29 | $19.86 | $36.01 | 0 |
| 2026-04-28 | $19.86 | $36.01 | 0 |
| 2026-04-27 | $19.86 | $36.01 | 0 |
| 2026-04-24 | $19.86 | $36.01 | 0 |
| 2026-04-23 | $19.86 | $36.01 | 300 |
| 2026-04-22 | $20.56 | $37.28 | 0 |
| 2026-04-21 | $20.56 | $37.28 | 0 |
| 2026-04-20 | $20.56 | $37.28 | 300 |
| 2026-04-17 | $20.06 | $36.37 | 0 |
| 2026-04-16 | $20.06 | $36.37 | 200 |
| 2026-04-15 | $20.27 | $36.75 | 300 |
| 2026-04-14 | $19.65 | $35.63 | 0 |
| 2026-04-13 | $19.65 | $35.63 | 0 |
| 2026-04-10 | $19.65 | $35.63 | 0 |
| 2026-04-09 | $19.65 | $35.63 | 0 |
| 2026-04-08 | $19.65 | $35.63 | 800 |
| 2026-04-07 | $18.47 | $33.49 | 900 |
| 2026-04-06 | $19.14 | $34.70 | 0 |
| 2026-04-02 | $19.14 | $34.70 | 900 |
| 2026-04-01 | $18.10 | $32.82 | 0 |
| 2026-03-31 | $18.10 | $32.82 | 800 |
| 2026-03-30 | $18.20 | $33.00 | 0 |
| 2026-03-27 | $18.20 | $33.00 | 0 |
| 2026-03-26 | $18.20 | $33.00 | 200 |
| 2026-03-25 | $18.64 | $33.80 | 0 |
| 2026-03-24 | $18.64 | $33.80 | 700 |
| 2026-03-23 | $19.04 | $34.52 | 1,000 |
| 2026-03-20 | $18.50 | $33.54 | 0 |
| 2026-03-19 | $18.50 | $33.54 | 400 |
| 2026-03-18 | $19.34 | $35.07 | 200 |
| 2026-03-17 | $19.32 | $35.03 | 300 |
| 2026-03-16 | $18.68 | $33.87 | 2,000 |
| 2026-03-13 | $20.06 | $36.37 | 0 |
| 2026-03-12 | $20.06 | $36.37 | 0 |
| 2026-03-11 | $20.06 | $36.37 | 0 |
| 2026-03-10 | $20.06 | $36.37 | 300 |
| 2026-03-09 | $19.20 | $34.81 | 300 |
| 2026-03-06 | $19.94 | $36.15 | 0 |
| 2026-03-05 | $19.94 | $36.15 | 300 |
| 2026-03-04 | $20.34 | $36.88 | 300 |
| 2026-03-03 | $20.90 | $37.89 | 400 |
| 2026-03-02 | $22.16 | $40.18 | 0 |
| 2026-02-27 | $22.16 | $40.18 | 0 |
| 2026-02-26 | $22.16 | $40.18 | 0 |
| 2026-02-25 | $22.16 | $40.18 | 0 |
| 2026-02-24 | $22.16 | $40.18 | 0 |
| 2026-02-23 | $22.16 | $40.18 | 0 |
| 2026-02-20 | $22.16 | $40.18 | 600 |
| 2026-02-19 | $21.28 | $38.58 | 0 |
| 2026-02-18 | $21.28 | $38.58 | 0 |
| 2026-02-17 | $21.28 | $38.58 | 2,100 |
| 2026-02-13 | $21.42 | $38.84 | 300 |
| 2026-02-12 | $21.12 | $38.29 | 200 |
| 2026-02-11 | $20.93 | $37.95 | 0 |
| 2026-02-10 | $20.93 | $37.95 | 0 |
| 2026-02-09 | $20.93 | $37.95 | 0 |
| 2026-02-06 | $20.93 | $37.95 | 700 |
| 2026-02-05 | $21.40 | $38.80 | 0 |
| 2026-02-04 | $21.40 | $38.80 | 400 |
| 2026-02-03 | $21.76 | $39.45 | 0 |
| 2026-02-02 | $21.76 | $39.45 | 0 |
| 2026-01-30 | $21.76 | $39.45 | 0 |
| 2026-01-29 | $21.76 | $39.45 | 0 |
| 2026-01-28 | $21.76 | $39.45 | 1,500 |
| 2026-01-27 | $20.10 | $36.44 | 0 |
| 2026-01-26 | $20.10 | $36.44 | 500 |
| 2026-01-23 | $20.31 | $36.83 | 0 |
| 2026-01-22 | $20.31 | $36.83 | 200 |
| 2026-01-21 | $20.48 | $37.13 | 0 |
| 2026-01-20 | $20.48 | $37.13 | 200 |
| 2026-01-16 | $20.40 | $36.99 | 1,800 |
| 2026-01-15 | $20.64 | $37.42 | 800 |
| 2026-01-14 | $21.03 | $38.13 | 600 |
| 2026-01-13 | $20.08 | $36.41 | 600 |
| 2026-01-12 | $20.68 | $37.50 | 3,200 |
| 2026-01-09 | $20.52 | $37.21 | 3,100 |
| 2026-01-08 | $20.33 | $36.86 | 0 |
| 2026-01-07 | $20.33 | $36.86 | 1,200 |
| 2026-01-06 | $20.78 | $37.68 | 300 |
| 2026-01-05 | $20.52 | $37.21 | 3,300 |
| 2026-01-02 | $20.66 | $37.46 | 600 |