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
- 1999-07-26 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 | $13.27 | $17.44 | 0 |
| 2026-08-26 | $13.27 | $17.44 | 0 |
| 2026-08-25 | $13.27 | $17.44 | 0 |
| 2026-08-24 | $13.27 | $17.44 | 0 |
| 2026-08-21 | $13.27 | $17.44 | 0 |
| 2026-08-20 | $13.27 | $17.44 | 0 |
| 2026-08-19 | $13.27 | $17.44 | 0 |
| 2026-08-18 | $13.27 | $17.44 | 0 |
| 2026-08-17 | $13.27 | $17.44 | 0 |
| 2026-08-14 | $13.27 | $17.44 | 0 |
| 2026-08-13 | $13.27 | $17.44 | 0 |
| 2026-08-12 | $13.27 | $17.44 | 0 |
| 2026-08-11 | $13.27 | $17.44 | 0 |
| 2026-08-10 | $13.27 | $17.44 | 800 |
| 2026-08-07 | $13.51 | $17.75 | 300 |
| 2026-08-06 | $14.00 | $18.40 | 0 |
| 2026-08-05 | $14.00 | $18.40 | 2,300 |
| 2026-08-04 | $13.62 | $17.90 | 800 |
| 2026-08-03 | $13.30 | $17.48 | 1,100 |
| 2026-07-31 | $13.00 | $17.08 | 1,300 |
| 2026-07-30 | $13.00 | $17.08 | 1,000 |
| 2026-07-29 | $12.75 | $16.75 | 100 |
| 2026-07-28 | $13.00 | $17.08 | 300 |
| 2026-07-27 | $12.84 | $16.87 | 400 |
| 2026-07-24 | $13.00 | $17.08 | 1,500 |
| 2026-07-23 | $12.25 | $16.10 | 0 |
| 2026-07-22 | $12.25 | $16.10 | 0 |
| 2026-07-21 | $12.25 | $16.10 | 1,600 |
| 2026-07-20 | $12.40 | $16.29 | 2,200 |
| 2026-07-17 | $12.50 | $16.43 | 0 |
| 2026-07-16 | $12.50 | $16.43 | 4,600 |
| 2026-07-15 | $12.17 | $15.99 | 7,300 |
| 2026-07-14 | $13.79 | $18.12 | 100 |
| 2026-07-13 | $14.00 | $18.40 | 0 |
| 2026-07-10 | $14.00 | $18.40 | 400 |
| 2026-07-09 | $14.57 | $19.15 | 0 |
| 2026-07-08 | $14.57 | $19.15 | 200 |
| 2026-07-07 | $14.74 | $19.37 | 200 |
| 2026-07-06 | $15.05 | $19.78 | 0 |
| 2026-07-02 | $15.05 | $19.78 | 0 |
| 2026-07-01 | $15.05 | $19.78 | 0 |
| 2026-06-30 | $15.05 | $19.78 | 0 |
| 2026-06-29 | $15.05 | $19.78 | 1,700 |
| 2026-06-26 | $15.07 | $19.80 | 200 |
| 2026-06-25 | $15.32 | $20.13 | 0 |
| 2026-06-24 | $15.32 | $20.13 | 0 |
| 2026-06-23 | $15.32 | $20.13 | 500 |
| 2026-06-22 | $15.57 | $20.46 | 500 |
| 2026-06-18 | $15.65 | $20.56 | 0 |
| 2026-06-17 | $15.65 | $20.56 | 0 |
| 2026-06-16 | $15.65 | $20.56 | 2,500 |
| 2026-06-15 | $16.00 | $21.02 | 500 |
| 2026-06-12 | $15.25 | $20.04 | 200 |
| 2026-06-11 | $15.30 | $20.11 | 0 |
| 2026-06-10 | $15.30 | $20.11 | 100 |
| 2026-06-09 | $15.30 | $20.11 | 0 |
| 2026-06-08 | $15.30 | $20.11 | 200 |
| 2026-06-05 | $15.74 | $20.68 | 100 |
| 2026-06-04 | $15.80 | $20.76 | 100 |
| 2026-06-03 | $15.80 | $20.76 | 100 |
| 2026-06-02 | $16.30 | $21.42 | 200 |
| 2026-06-01 | $16.80 | $22.08 | 200 |
| 2026-05-29 | $17.05 | $22.40 | 0 |
| 2026-05-28 | $17.05 | $22.40 | 300 |
| 2026-05-27 | $17.05 | $22.40 | 8,300 |
| 2026-05-26 | $17.00 | $22.34 | 600 |
| 2026-05-22 | $17.50 | $23.00 | 200 |
| 2026-05-21 | $17.02 | $22.37 | 0 |
| 2026-05-20 | $17.02 | $22.37 | 2,000 |
| 2026-05-19 | $17.25 | $22.67 | 700 |
| 2026-05-18 | $17.75 | $23.32 | 500 |
| 2026-05-15 | $18.16 | $23.86 | 0 |
| 2026-05-14 | $18.16 | $23.86 | 0 |
| 2026-05-13 | $18.16 | $23.86 | 2,900 |
| 2026-05-12 | $16.80 | $22.08 | 0 |
| 2026-05-11 | $16.80 | $22.08 | 0 |
| 2026-05-08 | $16.80 | $22.08 | 0 |
| 2026-05-07 | $16.80 | $22.08 | 0 |
| 2026-05-06 | $16.80 | $22.08 | 100 |
| 2026-05-05 | $16.78 | $22.05 | 0 |
| 2026-05-04 | $16.78 | $22.05 | 0 |
| 2026-05-01 | $16.78 | $22.05 | 0 |
| 2026-04-30 | $16.78 | $22.05 | 0 |
| 2026-04-29 | $16.78 | $22.05 | 0 |
| 2026-04-28 | $16.78 | $22.05 | 0 |
| 2026-04-27 | $16.78 | $22.05 | 0 |
| 2026-04-24 | $16.78 | $22.05 | 0 |
| 2026-04-23 | $16.78 | $22.05 | 200 |
| 2026-04-22 | $17.50 | $23.00 | 0 |
| 2026-04-21 | $17.50 | $23.00 | 0 |
| 2026-04-20 | $17.50 | $23.00 | 0 |
| 2026-04-17 | $17.50 | $23.00 | 0 |
| 2026-04-16 | $17.50 | $23.00 | 0 |
| 2026-04-15 | $17.50 | $23.00 | 0 |
| 2026-04-14 | $17.50 | $23.00 | 2,900 |
| 2026-04-13 | $17.54 | $23.05 | 400 |
| 2026-04-10 | $18.25 | $23.98 | 4,200 |
| 2026-04-09 | $17.22 | $22.63 | 500 |
| 2026-04-08 | $16.98 | $22.31 | 0 |
| 2026-04-07 | $16.98 | $22.31 | 300 |
| 2026-04-06 | $16.81 | $22.09 | 0 |
| 2026-04-02 | $16.81 | $22.09 | 0 |
| 2026-04-01 | $16.81 | $22.09 | 1,700 |
| 2026-03-31 | $16.46 | $21.63 | 900 |
| 2026-03-30 | $16.67 | $21.91 | 1,000 |
| 2026-03-27 | $15.67 | $20.59 | 100 |
| 2026-03-26 | $15.99 | $21.01 | 1,300 |
| 2026-03-25 | $16.13 | $21.20 | 3,600 |
| 2026-03-24 | $16.21 | $21.30 | 0 |
| 2026-03-23 | $16.21 | $21.30 | 3,100 |
| 2026-03-20 | $16.49 | $21.67 | 700 |
| 2026-03-19 | $16.98 | $22.31 | 8,200 |
| 2026-03-18 | $14.45 | $18.99 | 4,900 |
| 2026-03-17 | $16.37 | $21.51 | 1,000 |
| 2026-03-16 | $17.00 | $22.34 | 600 |
| 2026-03-13 | $18.12 | $23.81 | 0 |
| 2026-03-12 | $18.12 | $23.81 | 0 |
| 2026-03-11 | $18.12 | $23.81 | 2,100 |
| 2026-03-10 | $18.30 | $24.05 | 200 |
| 2026-03-09 | $18.59 | $24.43 | 0 |
| 2026-03-06 | $18.59 | $24.43 | 0 |
| 2026-03-05 | $18.59 | $24.43 | 0 |
| 2026-03-04 | $18.59 | $24.43 | 300 |
| 2026-03-03 | $18.65 | $24.51 | 100 |
| 2026-03-02 | $19.10 | $25.10 | 0 |
| 2026-02-27 | $19.10 | $25.10 | 0 |
| 2026-02-26 | $19.10 | $25.10 | 100 |
| 2026-02-25 | $19.50 | $25.62 | 2,000 |
| 2026-02-24 | $19.10 | $25.10 | 0 |
| 2026-02-23 | $19.10 | $25.10 | 600 |
| 2026-02-20 | $19.34 | $25.41 | 0 |
| 2026-02-19 | $19.34 | $25.41 | 0 |
| 2026-02-18 | $19.34 | $25.41 | 1,200 |
| 2026-02-17 | $19.34 | $25.41 | 1,100 |
| 2026-02-13 | $20.00 | $26.28 | 900 |
| 2026-02-12 | $20.00 | $26.28 | 1,100 |
| 2026-02-11 | $20.40 | $26.81 | 0 |
| 2026-02-10 | $20.40 | $26.81 | 0 |
| 2026-02-09 | $20.40 | $26.81 | 0 |
| 2026-02-06 | $20.40 | $26.81 | 900 |
| 2026-02-05 | $20.10 | $26.41 | 0 |
| 2026-02-04 | $20.10 | $26.41 | 4,200 |
| 2026-02-03 | $18.62 | $24.47 | 1,000 |
| 2026-02-02 | $19.73 | $25.93 | 300 |
| 2026-01-30 | $18.61 | $24.45 | 0 |
| 2026-01-29 | $18.61 | $24.45 | 0 |
| 2026-01-28 | $18.61 | $24.45 | 2,900 |
| 2026-01-27 | $19.94 | $26.20 | 0 |
| 2026-01-26 | $19.94 | $26.20 | 0 |
| 2026-01-23 | $19.94 | $26.20 | 0 |
| 2026-01-22 | $19.94 | $26.20 | 300 |
| 2026-01-21 | $19.90 | $26.15 | 0 |
| 2026-01-20 | $19.90 | $26.15 | 0 |
| 2026-01-16 | $19.90 | $26.15 | 3,700 |
| 2026-01-15 | $21.04 | $27.65 | 400 |
| 2026-01-14 | $21.58 | $28.36 | 1,200 |
| 2026-01-13 | $22.75 | $29.89 | 100 |
| 2026-01-12 | $22.99 | $30.21 | 2,400 |
| 2026-01-09 | $23.50 | $30.88 | 400 |
| 2026-01-08 | $23.84 | $31.33 | 0 |
| 2026-01-07 | $23.84 | $31.33 | 0 |
| 2026-01-06 | $23.84 | $31.33 | 100 |
| 2026-01-05 | $22.96 | $30.17 | 100 |
| 2026-01-02 | $22.61 | $29.71 | 0 |