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
- 2010-07-01 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 | $12.35 | $12.35 | 0 |
| 2026-08-26 | $12.35 | $12.35 | 0 |
| 2026-08-25 | $12.35 | $12.35 | 1,800 |
| 2026-08-24 | $12.75 | $12.75 | 0 |
| 2026-08-21 | $12.75 | $12.75 | 0 |
| 2026-08-20 | $12.75 | $12.75 | 0 |
| 2026-08-19 | $12.75 | $12.75 | 0 |
| 2026-08-18 | $12.75 | $12.75 | 0 |
| 2026-08-17 | $12.75 | $12.75 | 0 |
| 2026-08-14 | $12.75 | $12.75 | 2,900 |
| 2026-08-13 | $12.41 | $12.41 | 0 |
| 2026-08-12 | $12.41 | $12.41 | 0 |
| 2026-08-11 | $12.41 | $12.41 | 2,700 |
| 2026-08-10 | $12.51 | $12.51 | 100 |
| 2026-08-07 | $12.51 | $12.51 | 100 |
| 2026-08-06 | $12.51 | $12.51 | 1,100 |
| 2026-08-05 | $13.00 | $13.00 | 0 |
| 2026-08-04 | $13.00 | $13.00 | 18,100 |
| 2026-08-03 | $12.80 | $12.80 | 0 |
| 2026-07-31 | $12.80 | $12.80 | 8,000 |
| 2026-07-30 | $12.80 | $12.80 | 2,000 |
| 2026-07-29 | $12.28 | $12.28 | 0 |
| 2026-07-28 | $12.28 | $12.28 | 600 |
| 2026-07-27 | $12.29 | $12.29 | 1,700 |
| 2026-07-24 | $11.80 | $11.80 | 0 |
| 2026-07-23 | $11.80 | $11.80 | 0 |
| 2026-07-22 | $11.80 | $11.80 | 0 |
| 2026-07-21 | $11.80 | $11.80 | 600 |
| 2026-07-20 | $11.81 | $11.81 | 0 |
| 2026-07-17 | $11.81 | $11.81 | 0 |
| 2026-07-16 | $11.81 | $11.81 | 300 |
| 2026-07-15 | $11.81 | $11.81 | 2,800 |
| 2026-07-14 | $12.21 | $12.21 | 2,000 |
| 2026-07-13 | $12.79 | $12.79 | 200 |
| 2026-07-10 | $12.95 | $12.95 | 700 |
| 2026-07-09 | $12.95 | $12.95 | 0 |
| 2026-07-08 | $12.95 | $12.95 | 1,300 |
| 2026-07-07 | $13.50 | $13.50 | 0 |
| 2026-07-06 | $13.50 | $13.50 | 0 |
| 2026-07-02 | $13.50 | $13.50 | 2,000 |
| 2026-07-01 | $14.00 | $14.00 | 400 |
| 2026-06-30 | $14.00 | $14.00 | 200 |
| 2026-06-29 | $14.20 | $14.20 | 0 |
| 2026-06-26 | $14.20 | $14.20 | 100 |
| 2026-06-25 | $14.20 | $14.20 | 0 |
| 2026-06-24 | $14.20 | $14.20 | 100 |
| 2026-06-23 | $13.80 | $13.80 | 0 |
| 2026-06-22 | $13.80 | $13.80 | 0 |
| 2026-06-18 | $13.80 | $13.80 | 0 |
| 2026-06-17 | $13.80 | $13.80 | 0 |
| 2026-06-16 | $13.80 | $13.80 | 0 |
| 2026-06-15 | $13.80 | $13.80 | 6,700 |
| 2026-06-12 | $14.02 | $14.02 | 0 |
| 2026-06-11 | $14.02 | $14.02 | 1,800 |
| 2026-06-10 | $14.27 | $14.27 | 0 |
| 2026-06-09 | $14.27 | $14.27 | 2,100 |
| 2026-06-08 | $14.52 | $14.52 | 300 |
| 2026-06-05 | $14.88 | $14.88 | 200 |
| 2026-06-04 | $15.02 | $15.02 | 0 |
| 2026-06-03 | $15.02 | $15.02 | 3,400 |
| 2026-06-02 | $15.61 | $15.61 | 300 |
| 2026-06-01 | $15.50 | $15.50 | 0 |
| 2026-05-29 | $15.50 | $15.50 | 0 |
| 2026-05-28 | $15.50 | $15.50 | 0 |
| 2026-05-27 | $15.50 | $15.50 | 0 |
| 2026-05-26 | $15.50 | $15.50 | 0 |
| 2026-05-22 | $15.50 | $15.50 | 0 |
| 2026-05-21 | $15.50 | $15.50 | 0 |
| 2026-05-20 | $15.50 | $15.50 | 0 |
| 2026-05-19 | $15.50 | $15.50 | 1,000 |
| 2026-05-18 | $15.51 | $15.51 | 0 |
| 2026-05-15 | $15.51 | $15.51 | 1,000 |
| 2026-05-14 | $15.93 | $15.93 | 100 |
| 2026-05-13 | $15.76 | $15.76 | 1,600 |
| 2026-05-12 | $16.34 | $16.34 | 2,500 |
| 2026-05-11 | $15.88 | $15.88 | 0 |
| 2026-05-08 | $15.88 | $15.88 | 600 |
| 2026-05-07 | $16.38 | $16.38 | 0 |
| 2026-05-06 | $16.38 | $16.38 | 1,600 |
| 2026-05-05 | $16.33 | $16.33 | 0 |
| 2026-05-04 | $16.33 | $16.33 | 1,200 |
| 2026-05-01 | $15.45 | $15.45 | 0 |
| 2026-04-30 | $15.45 | $15.45 | 0 |
| 2026-04-29 | $15.45 | $15.45 | 0 |
| 2026-04-28 | $15.45 | $15.45 | 0 |
| 2026-04-27 | $15.45 | $15.45 | 6,800 |
| 2026-04-24 | $15.02 | $15.02 | 0 |
| 2026-04-23 | $15.02 | $15.02 | 200 |
| 2026-04-22 | $15.85 | $15.85 | 0 |
| 2026-04-21 | $15.85 | $15.85 | 1,500 |
| 2026-04-20 | $15.28 | $15.28 | 300 |
| 2026-04-17 | $15.80 | $15.80 | 23,400 |
| 2026-04-16 | $15.75 | $15.75 | 1,400 |
| 2026-04-15 | $16.15 | $16.15 | 200 |
| 2026-04-14 | $16.50 | $16.50 | 600 |
| 2026-04-13 | $16.30 | $16.30 | 0 |
| 2026-04-10 | $16.30 | $16.30 | 14,000 |
| 2026-04-09 | $15.83 | $15.83 | 4,900 |
| 2026-04-08 | $14.50 | $14.50 | 600 |
| 2026-04-07 | $14.50 | $14.50 | 5,800 |
| 2026-04-06 | $15.37 | $15.37 | 0 |
| 2026-04-02 | $15.37 | $15.37 | 0 |
| 2026-04-01 | $15.37 | $15.37 | 2,400 |
| 2026-03-31 | $14.50 | $14.50 | 25,500 |
| 2026-03-30 | $14.40 | $14.40 | 5,000 |
| 2026-03-27 | $13.54 | $13.54 | 100 |
| 2026-03-26 | $13.36 | $13.36 | 1,200 |
| 2026-03-25 | $14.19 | $14.19 | 2,000 |
| 2026-03-24 | $14.30 | $14.30 | 500 |
| 2026-03-23 | $13.74 | $13.74 | 700 |
| 2026-03-20 | $13.53 | $13.53 | 900 |
| 2026-03-19 | $14.35 | $14.35 | 6,800 |
| 2026-03-18 | $12.91 | $12.91 | 11,900 |
| 2026-03-17 | $13.81 | $13.81 | 8,700 |
| 2026-03-16 | $15.13 | $15.13 | 1,400 |
| 2026-03-13 | $15.90 | $15.90 | 2,200 |
| 2026-03-12 | $16.00 | $16.00 | 40,600 |
| 2026-03-11 | $16.30 | $16.30 | 1,500 |
| 2026-03-10 | $16.38 | $16.38 | 1,000 |
| 2026-03-09 | $16.38 | $16.38 | 100 |
| 2026-03-06 | $16.42 | $16.42 | 0 |
| 2026-03-05 | $16.42 | $16.42 | 5,100 |
| 2026-03-04 | $16.56 | $16.56 | 0 |
| 2026-03-03 | $16.56 | $16.56 | 1,600 |
| 2026-03-02 | $17.20 | $17.20 | 5,400 |
| 2026-02-27 | $17.36 | $17.36 | 400 |
| 2026-02-26 | $17.37 | $17.37 | 1,800 |
| 2026-02-25 | $17.60 | $17.60 | 600 |
| 2026-02-24 | $17.31 | $17.31 | 400 |
| 2026-02-23 | $17.50 | $17.50 | 1,200 |
| 2026-02-20 | $18.35 | $18.35 | 0 |
| 2026-02-19 | $18.35 | $18.35 | 0 |
| 2026-02-18 | $18.35 | $18.35 | 0 |
| 2026-02-17 | $18.35 | $18.35 | 0 |
| 2026-02-13 | $18.35 | $18.35 | 0 |
| 2026-02-12 | $18.35 | $18.35 | 300 |
| 2026-02-11 | $18.54 | $18.54 | 0 |
| 2026-02-10 | $18.54 | $18.54 | 0 |
| 2026-02-09 | $18.54 | $18.54 | 0 |
| 2026-02-06 | $18.54 | $18.54 | 0 |
| 2026-02-05 | $18.54 | $18.54 | 0 |
| 2026-02-04 | $18.54 | $18.54 | 7,300 |
| 2026-02-03 | $17.74 | $17.74 | 0 |
| 2026-02-02 | $17.74 | $17.74 | 0 |
| 2026-01-30 | $17.74 | $17.74 | 1,300 |
| 2026-01-29 | $17.16 | $17.16 | 0 |
| 2026-01-28 | $17.16 | $17.16 | 500 |
| 2026-01-27 | $17.18 | $17.18 | 1,800 |
| 2026-01-26 | $17.35 | $17.35 | 0 |
| 2026-01-23 | $17.35 | $17.35 | 1,800 |
| 2026-01-22 | $17.35 | $17.35 | 0 |
| 2026-01-21 | $17.35 | $17.35 | 6,100 |
| 2026-01-20 | $17.16 | $17.16 | 3,300 |
| 2026-01-16 | $17.65 | $17.65 | 2,700 |
| 2026-01-15 | $18.03 | $18.03 | 28,700 |
| 2026-01-14 | $19.10 | $19.10 | 1,500 |
| 2026-01-13 | $19.30 | $19.30 | 5,000 |
| 2026-01-12 | $20.00 | $20.00 | 2,400 |
| 2026-01-09 | $20.60 | $20.60 | 2,300 |
| 2026-01-08 | $20.90 | $20.90 | 31,200 |
| 2026-01-07 | $20.17 | $20.17 | 12,300 |
| 2026-01-06 | $20.35 | $20.35 | 2,500 |
| 2026-01-05 | $20.50 | $20.50 | 6,100 |
| 2026-01-02 | $20.60 | $20.60 | 200 |