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
- 2009-10-12 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 | $16.70 | $20.60 | 500 |
| 2026-08-26 | $17.00 | $20.97 | 100 |
| 2026-08-25 | $16.60 | $20.48 | 900 |
| 2026-08-24 | $16.50 | $20.36 | 10,200 |
| 2026-08-21 | $16.50 | $20.36 | 100 |
| 2026-08-20 | $16.60 | $20.48 | 0 |
| 2026-08-19 | $16.60 | $20.48 | 100 |
| 2026-08-18 | $16.27 | $20.07 | 0 |
| 2026-08-17 | $16.27 | $20.07 | 200 |
| 2026-08-14 | $16.50 | $20.36 | 200 |
| 2026-08-13 | $16.15 | $19.93 | 0 |
| 2026-08-12 | $16.15 | $19.93 | 1,100 |
| 2026-08-11 | $16.50 | $20.36 | 100 |
| 2026-08-10 | $16.50 | $20.36 | 100 |
| 2026-08-07 | $16.50 | $20.36 | 0 |
| 2026-08-06 | $16.50 | $20.36 | 0 |
| 2026-08-05 | $16.50 | $20.36 | 100 |
| 2026-08-04 | $16.24 | $20.04 | 100 |
| 2026-08-03 | $16.15 | $19.93 | 1,200 |
| 2026-07-31 | $16.24 | $20.04 | 0 |
| 2026-07-30 | $16.24 | $20.04 | 0 |
| 2026-07-29 | $16.24 | $20.04 | 100 |
| 2026-07-28 | $16.15 | $19.93 | 2,100 |
| 2026-07-27 | $16.24 | $20.04 | 1,100 |
| 2026-07-24 | $16.15 | $19.93 | 100 |
| 2026-07-23 | $16.05 | $19.80 | 2,500 |
| 2026-07-22 | $16.24 | $20.04 | 100 |
| 2026-07-21 | $16.24 | $20.04 | 0 |
| 2026-07-20 | $16.24 | $20.04 | 100 |
| 2026-07-17 | $16.00 | $19.74 | 19,100 |
| 2026-07-16 | $16.90 | $20.85 | 0 |
| 2026-07-15 | $16.90 | $20.85 | 100 |
| 2026-07-14 | $16.00 | $19.74 | 15,800 |
| 2026-07-13 | $15.99 | $19.73 | 1,100 |
| 2026-07-10 | $16.00 | $19.74 | 1,000 |
| 2026-07-09 | $15.60 | $19.25 | 1,000 |
| 2026-07-08 | $15.72 | $19.40 | 500 |
| 2026-07-07 | $15.60 | $19.25 | 3,000 |
| 2026-07-06 | $15.60 | $19.25 | 0 |
| 2026-07-02 | $15.60 | $19.25 | 0 |
| 2026-07-01 | $15.60 | $19.25 | 1,100 |
| 2026-06-30 | $15.40 | $19.00 | 0 |
| 2026-06-29 | $15.40 | $19.00 | 1,100 |
| 2026-06-26 | $15.50 | $19.12 | 0 |
| 2026-06-25 | $15.50 | $19.12 | 100 |
| 2026-06-24 | $15.55 | $19.19 | 100 |
| 2026-06-23 | $15.50 | $19.12 | 0 |
| 2026-06-22 | $15.50 | $19.12 | 0 |
| 2026-06-18 | $15.50 | $19.12 | 5,100 |
| 2026-06-17 | $15.50 | $19.12 | 1,400 |
| 2026-06-16 | $15.50 | $19.12 | 600 |
| 2026-06-15 | $15.48 | $19.10 | 500 |
| 2026-06-12 | $15.50 | $19.12 | 2,300 |
| 2026-06-11 | $15.20 | $18.75 | 200 |
| 2026-06-10 | $15.20 | $18.75 | 1,100 |
| 2026-06-09 | $15.30 | $18.88 | 100 |
| 2026-06-08 | $15.50 | $19.12 | 0 |
| 2026-06-05 | $15.50 | $19.12 | 0 |
| 2026-06-04 | $15.50 | $19.12 | 0 |
| 2026-06-03 | $15.50 | $19.12 | 0 |
| 2026-06-02 | $15.50 | $19.12 | 100 |
| 2026-06-01 | $15.15 | $18.69 | 0 |
| 2026-05-29 | $15.15 | $18.69 | 300 |
| 2026-05-28 | $15.00 | $18.51 | 300 |
| 2026-05-27 | $15.00 | $18.51 | 300 |
| 2026-05-26 | $15.40 | $19.00 | 100 |
| 2026-05-22 | $15.00 | $18.51 | 18,200 |
| 2026-05-21 | $15.50 | $19.12 | 100 |
| 2026-05-20 | $15.49 | $19.11 | 1,500 |
| 2026-05-19 | $15.00 | $18.51 | 17,100 |
| 2026-05-18 | $15.25 | $18.82 | 200 |
| 2026-05-15 | $15.00 | $18.51 | 27,500 |
| 2026-05-14 | $15.00 | $18.51 | 26,700 |
| 2026-05-13 | $14.93 | $18.42 | 0 |
| 2026-05-12 | $14.93 | $18.42 | 0 |
| 2026-05-11 | $14.93 | $18.42 | 100 |
| 2026-05-08 | $14.35 | $17.71 | 0 |
| 2026-05-07 | $14.35 | $17.71 | 0 |
| 2026-05-06 | $14.35 | $17.71 | 0 |
| 2026-05-05 | $14.35 | $17.71 | 0 |
| 2026-05-04 | $14.35 | $17.71 | 0 |
| 2026-05-01 | $14.35 | $17.71 | 10,100 |
| 2026-04-30 | $14.50 | $17.89 | 2,500 |
| 2026-04-29 | $14.35 | $17.71 | 10,200 |
| 2026-04-28 | $14.35 | $17.71 | 100 |
| 2026-04-27 | $14.20 | $17.52 | 0 |
| 2026-04-24 | $14.20 | $17.52 | 5,100 |
| 2026-04-23 | $14.25 | $17.58 | 1,200 |
| 2026-04-22 | $14.10 | $17.40 | 900 |
| 2026-04-21 | $14.25 | $17.58 | 500 |
| 2026-04-20 | $14.25 | $17.58 | 1,100 |
| 2026-04-17 | $14.00 | $17.27 | 0 |
| 2026-04-16 | $14.00 | $17.27 | 200 |
| 2026-04-15 | $13.60 | $16.78 | 1,000 |
| 2026-04-14 | $13.80 | $17.03 | 1,500 |
| 2026-04-13 | $13.71 | $16.92 | 1,800 |
| 2026-04-10 | $13.62 | $16.80 | 700 |
| 2026-04-09 | $13.75 | $16.97 | 100 |
| 2026-04-08 | $13.67 | $16.87 | 0 |
| 2026-04-07 | $13.67 | $16.87 | 100 |
| 2026-04-06 | $13.73 | $16.94 | 100 |
| 2026-04-02 | $13.50 | $16.66 | 5,100 |
| 2026-04-01 | $13.50 | $16.66 | 500 |
| 2026-03-31 | $13.50 | $16.66 | 1,400 |
| 2026-03-30 | $13.40 | $16.53 | 2,400 |
| 2026-03-27 | $13.50 | $16.66 | 1,900 |
| 2026-03-26 | $13.25 | $16.35 | 500 |
| 2026-03-25 | $13.48 | $16.63 | 0 |
| 2026-03-24 | $13.48 | $16.63 | 0 |
| 2026-03-23 | $13.48 | $16.63 | 100 |
| 2026-03-20 | $13.29 | $16.40 | 300 |
| 2026-03-19 | $13.20 | $16.29 | 0 |
| 2026-03-18 | $13.20 | $16.29 | 0 |
| 2026-03-17 | $13.20 | $16.29 | 200 |
| 2026-03-16 | $13.12 | $16.19 | 200 |
| 2026-03-13 | $13.10 | $16.16 | 5,300 |
| 2026-03-12 | $13.20 | $16.29 | 1,000 |
| 2026-03-11 | $13.29 | $16.40 | 100 |
| 2026-03-10 | $13.05 | $16.10 | 0 |
| 2026-03-09 | $13.05 | $16.10 | 400 |
| 2026-03-06 | $13.10 | $16.16 | 1,800 |
| 2026-03-05 | $13.00 | $16.04 | 300 |
| 2026-03-04 | $13.00 | $16.04 | 200 |
| 2026-03-03 | $13.00 | $16.04 | 800 |
| 2026-03-02 | $13.19 | $16.27 | 0 |
| 2026-02-27 | $13.19 | $16.27 | 0 |
| 2026-02-26 | $13.19 | $16.27 | 100 |
| 2026-02-25 | $12.90 | $15.92 | 0 |
| 2026-02-24 | $12.90 | $15.92 | 0 |
| 2026-02-23 | $12.90 | $15.92 | 0 |
| 2026-02-20 | $12.90 | $15.92 | 7,800 |
| 2026-02-19 | $12.85 | $15.85 | 100 |
| 2026-02-18 | $12.99 | $16.03 | 4,200 |
| 2026-02-17 | $12.55 | $15.48 | 9,000 |
| 2026-02-13 | $12.50 | $15.42 | 5,200 |
| 2026-02-12 | $12.50 | $15.42 | 1,000 |
| 2026-02-11 | $12.55 | $15.48 | 10,300 |
| 2026-02-10 | $12.71 | $15.68 | 0 |
| 2026-02-09 | $12.71 | $15.68 | 100 |
| 2026-02-06 | $12.85 | $15.85 | 0 |
| 2026-02-05 | $12.85 | $15.85 | 100 |
| 2026-02-04 | $12.90 | $15.92 | 100 |
| 2026-02-03 | $12.98 | $16.01 | 0 |
| 2026-02-02 | $12.98 | $16.01 | 100 |
| 2026-01-30 | $12.50 | $15.27 | 0 |
| 2026-01-29 | $12.50 | $15.27 | 0 |
| 2026-01-28 | $12.50 | $15.27 | 0 |
| 2026-01-27 | $12.50 | $15.27 | 0 |
| 2026-01-26 | $12.50 | $15.27 | 0 |
| 2026-01-23 | $12.50 | $15.27 | 22,000 |
| 2026-01-22 | $12.95 | $15.82 | 0 |
| 2026-01-21 | $12.95 | $15.82 | 1,300 |
| 2026-01-20 | $12.99 | $15.87 | 100 |
| 2026-01-16 | $12.99 | $15.87 | 100 |
| 2026-01-15 | $12.99 | $15.87 | 100 |
| 2026-01-14 | $12.99 | $15.87 | 200 |
| 2026-01-13 | $12.67 | $15.48 | 0 |
| 2026-01-12 | $12.67 | $15.48 | 300 |
| 2026-01-09 | $12.50 | $15.27 | 5,100 |
| 2026-01-08 | $12.75 | $15.58 | 200 |
| 2026-01-07 | $12.50 | $15.27 | 300 |
| 2026-01-06 | $12.50 | $15.27 | 100 |
| 2026-01-05 | $12.26 | $14.98 | 5,000 |
| 2026-01-02 | $12.50 | $15.27 | 100 |