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
- 1999-01-11 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 | $18.65 | $62.98 | 500 |
| 2026-08-26 | $18.75 | $63.32 | 4,500 |
| 2026-08-25 | $19.00 | $64.16 | 800 |
| 2026-08-24 | $19.00 | $64.16 | 100 |
| 2026-08-21 | $18.96 | $64.03 | 600 |
| 2026-08-20 | $18.95 | $63.99 | 500 |
| 2026-08-19 | $19.00 | $64.16 | 300 |
| 2026-08-18 | $18.95 | $63.99 | 100 |
| 2026-08-17 | $18.91 | $63.86 | 0 |
| 2026-08-14 | $18.91 | $63.86 | 100 |
| 2026-08-13 | $19.00 | $64.16 | 400 |
| 2026-08-12 | $19.22 | $64.90 | 0 |
| 2026-08-11 | $19.22 | $64.90 | 900 |
| 2026-08-10 | $19.00 | $64.16 | 600 |
| 2026-08-07 | $19.11 | $64.53 | 3,100 |
| 2026-08-06 | $19.00 | $64.16 | 0 |
| 2026-08-05 | $19.00 | $64.16 | 2,100 |
| 2026-08-04 | $19.25 | $65.01 | 1,700 |
| 2026-08-03 | $18.96 | $64.03 | 3,300 |
| 2026-07-31 | $18.81 | $63.52 | 2,700 |
| 2026-07-30 | $18.50 | $62.47 | 5,500 |
| 2026-07-29 | $18.50 | $62.47 | 300 |
| 2026-07-28 | $18.49 | $62.44 | 500 |
| 2026-07-27 | $18.50 | $62.47 | 4,300 |
| 2026-07-24 | $18.60 | $62.81 | 7,700 |
| 2026-07-23 | $18.70 | $63.15 | 300 |
| 2026-07-22 | $18.70 | $63.15 | 4,400 |
| 2026-07-21 | $19.00 | $64.16 | 0 |
| 2026-07-20 | $19.00 | $64.16 | 4,700 |
| 2026-07-17 | $19.00 | $64.16 | 400 |
| 2026-07-16 | $19.19 | $64.80 | 1,000 |
| 2026-07-15 | $19.24 | $64.97 | 1,200 |
| 2026-07-14 | $18.99 | $64.13 | 5,200 |
| 2026-07-13 | $19.00 | $64.16 | 500 |
| 2026-07-10 | $18.90 | $63.82 | 0 |
| 2026-07-09 | $18.90 | $63.82 | 600 |
| 2026-07-08 | $18.90 | $63.82 | 1,600 |
| 2026-07-07 | $18.90 | $63.82 | 500 |
| 2026-07-06 | $18.48 | $62.41 | 1,500 |
| 2026-07-02 | $18.49 | $62.44 | 2,100 |
| 2026-07-01 | $18.45 | $62.30 | 3,100 |
| 2026-06-30 | $18.35 | $61.97 | 4,800 |
| 2026-06-29 | $18.39 | $62.10 | 300 |
| 2026-06-26 | $18.20 | $61.46 | 3,200 |
| 2026-06-25 | $18.19 | $61.43 | 0 |
| 2026-06-24 | $18.19 | $61.43 | 1,400 |
| 2026-06-23 | $17.70 | $59.77 | 7,000 |
| 2026-06-22 | $17.70 | $59.77 | 3,000 |
| 2026-06-18 | $17.88 | $60.38 | 0 |
| 2026-06-17 | $17.88 | $60.38 | 0 |
| 2026-06-16 | $17.88 | $60.38 | 3,700 |
| 2026-06-15 | $17.95 | $60.62 | 7,800 |
| 2026-06-12 | $18.00 | $60.78 | 0 |
| 2026-06-11 | $18.00 | $60.78 | 500 |
| 2026-06-10 | $17.80 | $59.16 | 1,900 |
| 2026-06-09 | $17.79 | $59.13 | 2,000 |
| 2026-06-08 | $17.98 | $59.76 | 3,400 |
| 2026-06-05 | $18.00 | $59.83 | 1,000 |
| 2026-06-04 | $18.00 | $59.83 | 2,300 |
| 2026-06-03 | $17.73 | $58.93 | 1,100 |
| 2026-06-02 | $17.74 | $58.96 | 0 |
| 2026-06-01 | $17.74 | $58.96 | 17,000 |
| 2026-05-29 | $18.00 | $59.83 | 3,600 |
| 2026-05-28 | $17.99 | $59.80 | 2,400 |
| 2026-05-27 | $17.98 | $59.76 | 500 |
| 2026-05-26 | $17.85 | $59.33 | 3,500 |
| 2026-05-22 | $17.93 | $59.60 | 33,400 |
| 2026-05-21 | $18.49 | $61.46 | 200 |
| 2026-05-20 | $18.49 | $61.46 | 3,500 |
| 2026-05-19 | $18.83 | $62.59 | 1,300 |
| 2026-05-18 | $19.00 | $63.15 | 0 |
| 2026-05-15 | $19.00 | $63.15 | 600 |
| 2026-05-14 | $19.00 | $63.15 | 0 |
| 2026-05-13 | $19.00 | $63.15 | 500 |
| 2026-05-12 | $19.00 | $63.15 | 0 |
| 2026-05-11 | $19.00 | $63.15 | 700 |
| 2026-05-08 | $19.00 | $63.15 | 0 |
| 2026-05-07 | $19.00 | $63.15 | 1,100 |
| 2026-05-06 | $18.85 | $62.65 | 3,100 |
| 2026-05-05 | $18.95 | $62.99 | 2,000 |
| 2026-05-04 | $19.00 | $63.15 | 500 |
| 2026-05-01 | $19.00 | $63.15 | 0 |
| 2026-04-30 | $19.00 | $63.15 | 700 |
| 2026-04-29 | $18.91 | $62.85 | 800 |
| 2026-04-28 | $18.99 | $63.12 | 0 |
| 2026-04-27 | $18.99 | $63.12 | 100 |
| 2026-04-24 | $18.99 | $63.12 | 0 |
| 2026-04-23 | $18.99 | $63.12 | 0 |
| 2026-04-22 | $18.99 | $63.12 | 700 |
| 2026-04-21 | $19.00 | $63.15 | 200 |
| 2026-04-20 | $19.00 | $63.15 | 200 |
| 2026-04-17 | $19.01 | $63.19 | 4,200 |
| 2026-04-16 | $19.00 | $63.15 | 0 |
| 2026-04-15 | $19.00 | $63.15 | 0 |
| 2026-04-14 | $19.00 | $63.15 | 200 |
| 2026-04-13 | $19.00 | $63.15 | 1,900 |
| 2026-04-10 | $19.15 | $63.65 | 6,000 |
| 2026-04-09 | $19.33 | $64.25 | 700 |
| 2026-04-08 | $19.25 | $63.98 | 400 |
| 2026-04-07 | $19.25 | $63.98 | 0 |
| 2026-04-06 | $19.25 | $63.98 | 700 |
| 2026-04-02 | $19.13 | $63.58 | 1,000 |
| 2026-04-01 | $19.25 | $63.98 | 1,500 |
| 2026-03-31 | $19.50 | $64.81 | 1,900 |
| 2026-03-30 | $19.00 | $63.15 | 3,600 |
| 2026-03-27 | $18.78 | $62.42 | 400 |
| 2026-03-26 | $18.70 | $62.16 | 10,600 |
| 2026-03-25 | $18.69 | $62.12 | 2,300 |
| 2026-03-24 | $18.70 | $62.16 | 0 |
| 2026-03-23 | $18.70 | $62.16 | 0 |
| 2026-03-20 | $18.70 | $62.16 | 8,000 |
| 2026-03-19 | $19.00 | $63.15 | 0 |
| 2026-03-18 | $19.00 | $63.15 | 300 |
| 2026-03-17 | $19.49 | $64.78 | 0 |
| 2026-03-16 | $19.49 | $64.78 | 2,500 |
| 2026-03-13 | $19.50 | $64.81 | 600 |
| 2026-03-12 | $19.85 | $65.98 | 0 |
| 2026-03-11 | $19.85 | $65.05 | 600 |
| 2026-03-10 | $19.85 | $65.05 | 0 |
| 2026-03-09 | $19.85 | $65.05 | 1,100 |
| 2026-03-06 | $19.50 | $63.90 | 400 |
| 2026-03-05 | $19.81 | $64.92 | 1,200 |
| 2026-03-04 | $19.91 | $65.24 | 600 |
| 2026-03-03 | $19.51 | $63.93 | 4,000 |
| 2026-03-02 | $19.49 | $63.87 | 600 |
| 2026-02-27 | $19.49 | $63.87 | 3,400 |
| 2026-02-26 | $19.49 | $63.87 | 1,100 |
| 2026-02-25 | $19.30 | $63.24 | 500 |
| 2026-02-24 | $19.30 | $63.24 | 400 |
| 2026-02-23 | $19.51 | $63.93 | 0 |
| 2026-02-20 | $19.51 | $63.93 | 2,800 |
| 2026-02-19 | $19.34 | $63.38 | 200 |
| 2026-02-18 | $19.41 | $63.60 | 900 |
| 2026-02-17 | $19.40 | $63.57 | 9,100 |
| 2026-02-13 | $19.25 | $63.08 | 2,700 |
| 2026-02-12 | $19.20 | $62.92 | 0 |
| 2026-02-11 | $19.20 | $62.92 | 400 |
| 2026-02-10 | $19.25 | $63.08 | 0 |
| 2026-02-09 | $19.25 | $63.08 | 1,200 |
| 2026-02-06 | $19.25 | $63.08 | 1,100 |
| 2026-02-05 | $19.25 | $63.08 | 100 |
| 2026-02-04 | $19.20 | $62.92 | 3,400 |
| 2026-02-03 | $19.00 | $62.26 | 400 |
| 2026-02-02 | $19.00 | $62.26 | 0 |
| 2026-01-30 | $19.00 | $62.26 | 0 |
| 2026-01-29 | $19.00 | $62.26 | 0 |
| 2026-01-28 | $19.00 | $62.26 | 0 |
| 2026-01-27 | $19.00 | $62.26 | 200 |
| 2026-01-26 | $19.00 | $62.26 | 0 |
| 2026-01-23 | $19.00 | $62.26 | 0 |
| 2026-01-22 | $19.00 | $62.26 | 200 |
| 2026-01-21 | $19.00 | $62.26 | 1,500 |
| 2026-01-20 | $19.00 | $62.26 | 3,400 |
| 2026-01-16 | $19.20 | $62.92 | 0 |
| 2026-01-15 | $19.20 | $62.92 | 0 |
| 2026-01-14 | $19.20 | $62.92 | 0 |
| 2026-01-13 | $19.20 | $62.92 | 7,400 |
| 2026-01-12 | $19.50 | $63.90 | 200 |
| 2026-01-09 | $19.75 | $64.72 | 700 |
| 2026-01-08 | $19.75 | $64.72 | 200 |
| 2026-01-07 | $19.85 | $65.05 | 700 |
| 2026-01-06 | $19.85 | $65.05 | 700 |
| 2026-01-05 | $19.81 | $64.92 | 3,700 |
| 2026-01-02 | $19.82 | $64.95 | 8,000 |