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
- 2002-12-04 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 | $21.25 | $35.22 | 0 |
| 2026-08-26 | $21.25 | $35.22 | 600 |
| 2026-08-25 | $21.25 | $35.22 | 1,900 |
| 2026-08-24 | $21.20 | $35.14 | 0 |
| 2026-08-21 | $21.20 | $35.14 | 8,500 |
| 2026-08-20 | $21.21 | $35.15 | 1,300 |
| 2026-08-19 | $21.20 | $35.14 | 500 |
| 2026-08-18 | $21.20 | $35.14 | 100 |
| 2026-08-17 | $21.15 | $35.05 | 200 |
| 2026-08-14 | $21.15 | $35.05 | 0 |
| 2026-08-13 | $21.15 | $35.05 | 200 |
| 2026-08-12 | $21.15 | $35.05 | 0 |
| 2026-08-11 | $21.15 | $35.05 | 0 |
| 2026-08-10 | $21.15 | $35.05 | 0 |
| 2026-08-07 | $21.15 | $35.05 | 0 |
| 2026-08-06 | $21.15 | $35.05 | 0 |
| 2026-08-05 | $21.15 | $35.05 | 0 |
| 2026-08-04 | $21.15 | $35.05 | 0 |
| 2026-08-03 | $21.15 | $35.05 | 3,000 |
| 2026-07-31 | $21.15 | $35.05 | 6,000 |
| 2026-07-30 | $21.15 | $35.05 | 100 |
| 2026-07-29 | $21.15 | $35.05 | 0 |
| 2026-07-28 | $21.15 | $35.05 | 0 |
| 2026-07-27 | $21.15 | $35.05 | 100 |
| 2026-07-24 | $21.15 | $35.05 | 0 |
| 2026-07-23 | $21.15 | $35.05 | 300 |
| 2026-07-22 | $21.15 | $35.05 | 0 |
| 2026-07-21 | $21.15 | $35.05 | 0 |
| 2026-07-20 | $21.15 | $35.05 | 0 |
| 2026-07-17 | $21.15 | $35.05 | 0 |
| 2026-07-16 | $21.15 | $35.05 | 0 |
| 2026-07-15 | $21.15 | $35.05 | 3,000 |
| 2026-07-14 | $21.00 | $34.80 | 36,700 |
| 2026-07-13 | $20.75 | $34.39 | 8,600 |
| 2026-07-10 | $21.00 | $34.80 | 4,000 |
| 2026-07-09 | $20.86 | $34.57 | 0 |
| 2026-07-08 | $20.86 | $34.57 | 800 |
| 2026-07-07 | $20.89 | $34.62 | 100 |
| 2026-07-06 | $20.90 | $34.64 | 400 |
| 2026-07-02 | $20.90 | $34.64 | 400 |
| 2026-07-01 | $20.99 | $34.79 | 4,400 |
| 2026-06-30 | $21.01 | $34.82 | 0 |
| 2026-06-29 | $21.01 | $34.65 | 100 |
| 2026-06-26 | $21.00 | $34.63 | 0 |
| 2026-06-25 | $21.00 | $34.63 | 200 |
| 2026-06-24 | $21.00 | $34.63 | 600 |
| 2026-06-23 | $20.75 | $34.22 | 0 |
| 2026-06-22 | $20.75 | $34.22 | 20,200 |
| 2026-06-18 | $21.11 | $34.82 | 0 |
| 2026-06-17 | $21.11 | $34.82 | 200 |
| 2026-06-16 | $21.10 | $34.80 | 0 |
| 2026-06-15 | $21.10 | $34.80 | 0 |
| 2026-06-12 | $21.10 | $34.80 | 11,100 |
| 2026-06-11 | $21.10 | $34.80 | 200 |
| 2026-06-10 | $21.10 | $34.80 | 0 |
| 2026-06-09 | $21.10 | $34.80 | 500 |
| 2026-06-08 | $21.10 | $34.80 | 0 |
| 2026-06-05 | $21.10 | $34.80 | 400 |
| 2026-06-04 | $21.34 | $35.20 | 0 |
| 2026-06-03 | $21.34 | $35.20 | 100 |
| 2026-06-02 | $21.10 | $34.80 | 0 |
| 2026-06-01 | $21.10 | $34.80 | 0 |
| 2026-05-29 | $21.10 | $34.80 | 0 |
| 2026-05-28 | $21.10 | $34.80 | 0 |
| 2026-05-27 | $21.10 | $34.80 | 0 |
| 2026-05-26 | $21.10 | $34.80 | 15,500 |
| 2026-05-22 | $21.10 | $34.80 | 0 |
| 2026-05-21 | $21.10 | $34.80 | 300 |
| 2026-05-20 | $21.10 | $34.80 | 0 |
| 2026-05-19 | $21.10 | $34.80 | 0 |
| 2026-05-18 | $21.10 | $34.80 | 0 |
| 2026-05-15 | $21.10 | $34.80 | 500 |
| 2026-05-14 | $21.10 | $34.80 | 10,400 |
| 2026-05-13 | $21.10 | $34.80 | 0 |
| 2026-05-12 | $21.10 | $34.80 | 0 |
| 2026-05-11 | $21.10 | $34.80 | 0 |
| 2026-05-08 | $21.10 | $34.80 | 700 |
| 2026-05-07 | $20.95 | $34.55 | 0 |
| 2026-05-06 | $20.95 | $34.55 | 0 |
| 2026-05-05 | $20.95 | $34.55 | 0 |
| 2026-05-04 | $20.95 | $34.55 | 0 |
| 2026-05-01 | $20.95 | $34.55 | 0 |
| 2026-04-30 | $20.95 | $34.55 | 0 |
| 2026-04-29 | $20.95 | $34.55 | 0 |
| 2026-04-28 | $20.95 | $34.55 | 0 |
| 2026-04-27 | $20.95 | $34.55 | 8,500 |
| 2026-04-24 | $21.10 | $34.80 | 0 |
| 2026-04-23 | $21.10 | $34.80 | 200 |
| 2026-04-22 | $20.95 | $34.55 | 0 |
| 2026-04-21 | $20.95 | $34.55 | 0 |
| 2026-04-20 | $20.95 | $34.55 | 0 |
| 2026-04-17 | $20.95 | $34.55 | 29,300 |
| 2026-04-16 | $20.95 | $34.55 | 0 |
| 2026-04-15 | $20.95 | $34.55 | 0 |
| 2026-04-14 | $20.95 | $34.55 | 0 |
| 2026-04-13 | $20.95 | $34.55 | 0 |
| 2026-04-10 | $20.95 | $34.55 | 3,000 |
| 2026-04-09 | $20.95 | $34.55 | 500 |
| 2026-04-08 | $20.95 | $34.55 | 0 |
| 2026-04-07 | $20.95 | $34.55 | 1,200 |
| 2026-04-06 | $20.95 | $34.55 | 0 |
| 2026-04-02 | $20.95 | $34.55 | 5,600 |
| 2026-04-01 | $20.95 | $34.55 | 1,700 |
| 2026-03-31 | $20.95 | $34.55 | 0 |
| 2026-03-30 | $20.95 | $34.38 | 0 |
| 2026-03-27 | $20.95 | $34.38 | 7,500 |
| 2026-03-26 | $20.95 | $34.38 | 0 |
| 2026-03-25 | $20.95 | $34.38 | 1,500 |
| 2026-03-24 | $20.95 | $34.38 | 0 |
| 2026-03-23 | $20.95 | $34.38 | 0 |
| 2026-03-20 | $20.95 | $34.38 | 0 |
| 2026-03-19 | $20.95 | $34.38 | 0 |
| 2026-03-18 | $20.95 | $34.38 | 400 |
| 2026-03-17 | $21.00 | $34.47 | 6,900 |
| 2026-03-16 | $21.00 | $34.47 | 200 |
| 2026-03-13 | $21.00 | $34.47 | 0 |
| 2026-03-12 | $21.00 | $34.47 | 0 |
| 2026-03-11 | $21.00 | $34.47 | 3,400 |
| 2026-03-10 | $21.00 | $34.47 | 0 |
| 2026-03-09 | $21.00 | $34.47 | 100 |
| 2026-03-06 | $21.00 | $34.47 | 6,800 |
| 2026-03-05 | $20.75 | $34.06 | 0 |
| 2026-03-04 | $20.75 | $34.06 | 0 |
| 2026-03-03 | $20.75 | $34.06 | 0 |
| 2026-03-02 | $20.75 | $34.06 | 0 |
| 2026-02-27 | $20.75 | $34.06 | 1,000 |
| 2026-02-26 | $20.85 | $34.22 | 1,000 |
| 2026-02-25 | $20.80 | $34.14 | 1,400 |
| 2026-02-24 | $20.85 | $34.22 | 0 |
| 2026-02-23 | $20.85 | $34.22 | 0 |
| 2026-02-20 | $20.85 | $34.22 | 4,300 |
| 2026-02-19 | $20.88 | $34.27 | 0 |
| 2026-02-18 | $20.88 | $34.27 | 0 |
| 2026-02-17 | $20.88 | $34.27 | 0 |
| 2026-02-13 | $20.88 | $34.27 | 0 |
| 2026-02-12 | $20.88 | $34.27 | 0 |
| 2026-02-11 | $20.88 | $34.27 | 0 |
| 2026-02-10 | $20.88 | $34.27 | 0 |
| 2026-02-09 | $20.88 | $34.27 | 0 |
| 2026-02-06 | $20.88 | $34.27 | 7,800 |
| 2026-02-05 | $20.65 | $33.89 | 0 |
| 2026-02-04 | $20.65 | $33.89 | 6,400 |
| 2026-02-03 | $20.85 | $34.22 | 0 |
| 2026-02-02 | $20.85 | $34.22 | 0 |
| 2026-01-30 | $20.85 | $34.22 | 0 |
| 2026-01-29 | $20.85 | $34.22 | 0 |
| 2026-01-28 | $20.85 | $34.22 | 0 |
| 2026-01-27 | $20.85 | $34.22 | 0 |
| 2026-01-26 | $20.85 | $34.22 | 0 |
| 2026-01-23 | $20.85 | $34.22 | 0 |
| 2026-01-22 | $20.85 | $34.22 | 0 |
| 2026-01-21 | $20.85 | $34.22 | 0 |
| 2026-01-20 | $20.85 | $34.22 | 200 |
| 2026-01-16 | $21.03 | $34.52 | 2,700 |
| 2026-01-15 | $20.85 | $34.22 | 0 |
| 2026-01-14 | $20.85 | $34.22 | 0 |
| 2026-01-13 | $20.85 | $34.22 | 500 |
| 2026-01-12 | $20.98 | $34.43 | 0 |
| 2026-01-09 | $20.98 | $34.43 | 8,000 |
| 2026-01-08 | $20.85 | $34.22 | 0 |
| 2026-01-07 | $20.85 | $34.22 | 0 |
| 2026-01-06 | $20.85 | $34.22 | 0 |
| 2026-01-05 | $20.85 | $34.22 | 400 |
| 2026-01-02 | $20.85 | $34.22 | 0 |