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
- 2021-01-08 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 | $18.23 | $18.73 | 29,600 |
| 2026-08-26 | $18.22 | $18.72 | 18,700 |
| 2026-08-25 | $18.53 | $19.04 | 46,600 |
| 2026-08-24 | $18.33 | $18.83 | 65,200 |
| 2026-08-21 | $18.55 | $19.06 | 87,900 |
| 2026-08-20 | $18.25 | $18.75 | 159,600 |
| 2026-08-19 | $18.90 | $19.42 | 23,500 |
| 2026-08-18 | $19.05 | $19.57 | 202,400 |
| 2026-08-17 | $19.74 | $20.28 | 0 |
| 2026-08-14 | $19.74 | $20.28 | 29,900 |
| 2026-08-13 | $19.94 | $20.49 | 30,100 |
| 2026-08-12 | $19.58 | $20.12 | 26,400 |
| 2026-08-11 | $19.39 | $19.92 | 43,900 |
| 2026-08-10 | $19.25 | $19.78 | 57,900 |
| 2026-08-07 | $19.67 | $20.21 | 31,900 |
| 2026-08-06 | $20.11 | $20.66 | 60,700 |
| 2026-08-05 | $19.63 | $20.17 | 39,200 |
| 2026-08-04 | $19.41 | $19.94 | 90,100 |
| 2026-08-03 | $18.68 | $19.19 | 57,900 |
| 2026-07-31 | $18.46 | $18.97 | 49,800 |
| 2026-07-30 | $18.05 | $18.55 | 81,400 |
| 2026-07-29 | $17.37 | $17.85 | 58,700 |
| 2026-07-28 | $17.99 | $18.48 | 82,500 |
| 2026-07-27 | $19.14 | $19.67 | 89,800 |
| 2026-07-24 | $18.86 | $19.38 | 73,200 |
| 2026-07-23 | $18.87 | $19.39 | 50,000 |
| 2026-07-22 | $19.53 | $20.07 | 33,000 |
| 2026-07-21 | $19.67 | $20.21 | 30,300 |
| 2026-07-20 | $19.57 | $20.11 | 50,100 |
| 2026-07-17 | $19.23 | $19.76 | 44,300 |
| 2026-07-16 | $20.10 | $20.65 | 38,900 |
| 2026-07-15 | $20.65 | $21.22 | 43,300 |
| 2026-07-14 | $20.39 | $20.95 | 72,900 |
| 2026-07-13 | $20.56 | $21.13 | 36,500 |
| 2026-07-10 | $21.40 | $21.99 | 22,800 |
| 2026-07-09 | $21.03 | $21.61 | 38,500 |
| 2026-07-08 | $20.56 | $21.13 | 36,300 |
| 2026-07-07 | $20.94 | $21.52 | 22,500 |
| 2026-07-06 | $22.53 | $23.15 | 33,400 |
| 2026-07-02 | $22.60 | $23.22 | 20,800 |
| 2026-07-01 | $22.58 | $23.20 | 46,300 |
| 2026-06-30 | $22.06 | $22.67 | 30,500 |
| 2026-06-29 | $22.16 | $22.77 | 53,000 |
| 2026-06-26 | $22.01 | $22.62 | 39,800 |
| 2026-06-25 | $21.64 | $22.23 | 34,600 |
| 2026-06-24 | $21.73 | $22.33 | 31,400 |
| 2026-06-23 | $21.76 | $22.36 | 25,800 |
| 2026-06-22 | $22.62 | $23.24 | 33,300 |
| 2026-06-18 | $22.70 | $23.32 | 22,300 |
| 2026-06-17 | $21.87 | $22.47 | 41,100 |
| 2026-06-16 | $21.36 | $21.95 | 32,200 |
| 2026-06-15 | $21.54 | $22.13 | 66,700 |
| 2026-06-12 | $20.67 | $21.24 | 31,500 |
| 2026-06-11 | $20.31 | $20.87 | 63,500 |
| 2026-06-10 | $19.50 | $20.04 | 60,600 |
| 2026-06-09 | $20.14 | $20.69 | 34,100 |
| 2026-06-08 | $20.89 | $21.46 | 27,300 |
| 2026-06-05 | $20.85 | $21.42 | 34,900 |
| 2026-06-04 | $21.49 | $22.08 | 28,500 |
| 2026-06-03 | $21.92 | $22.52 | 24,900 |
| 2026-06-02 | $21.75 | $22.35 | 39,000 |
| 2026-06-01 | $22.65 | $23.27 | 36,300 |
| 2026-05-29 | $22.84 | $23.47 | 37,900 |
| 2026-05-28 | $23.38 | $24.02 | 69,900 |
| 2026-05-27 | $22.42 | $23.04 | 51,200 |
| 2026-05-26 | $22.63 | $23.25 | 21,000 |
| 2026-05-22 | $22.39 | $23.01 | 30,500 |
| 2026-05-21 | $21.13 | $21.71 | 23,300 |
| 2026-05-20 | $21.58 | $22.17 | 77,600 |
| 2026-05-19 | $22.02 | $22.63 | 165,500 |
| 2026-05-18 | $22.28 | $22.89 | 30,200 |
| 2026-05-15 | $22.65 | $23.27 | 45,300 |
| 2026-05-14 | $24.26 | $24.93 | 330,700 |
| 2026-05-13 | $24.47 | $25.14 | 172,700 |
| 2026-05-12 | $24.33 | $25.00 | 54,000 |
| 2026-05-11 | $24.10 | $24.76 | 33,000 |
| 2026-05-08 | $24.23 | $24.90 | 29,500 |
| 2026-05-07 | $23.02 | $23.65 | 31,100 |
| 2026-05-06 | $22.22 | $22.83 | 46,500 |
| 2026-05-05 | $21.69 | $22.29 | 16,700 |
| 2026-05-04 | $21.61 | $22.20 | 17,600 |
| 2026-05-01 | $21.61 | $22.20 | 19,800 |
| 2026-04-30 | $21.73 | $22.33 | 22,900 |
| 2026-04-29 | $20.49 | $21.05 | 39,000 |
| 2026-04-28 | $20.60 | $21.17 | 32,300 |
| 2026-04-27 | $20.39 | $20.95 | 24,600 |
| 2026-04-24 | $20.10 | $20.65 | 23,300 |
| 2026-04-23 | $19.89 | $20.44 | 32,100 |
| 2026-04-22 | $20.02 | $20.57 | 32,500 |
| 2026-04-21 | $19.95 | $20.50 | 29,600 |
| 2026-04-20 | $20.42 | $20.98 | 96,400 |
| 2026-04-17 | $20.51 | $21.07 | 19,600 |
| 2026-04-16 | $20.25 | $20.81 | 23,900 |
| 2026-04-15 | $20.34 | $20.90 | 26,100 |
| 2026-04-14 | $20.98 | $21.56 | 32,100 |
| 2026-04-13 | $20.41 | $20.97 | 49,900 |
| 2026-04-10 | $20.51 | $21.07 | 22,100 |
| 2026-04-09 | $19.73 | $20.27 | 41,600 |
| 2026-04-08 | $19.32 | $19.85 | 84,300 |
| 2026-04-07 | $18.54 | $19.05 | 64,100 |