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
- 2009-02-13 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 | $18.14 | $37.98 | 200 |
| 2026-08-26 | $18.80 | $39.36 | 200 |
| 2026-08-25 | $18.87 | $39.51 | 0 |
| 2026-08-24 | $18.87 | $39.51 | 700 |
| 2026-08-21 | $19.38 | $40.58 | 0 |
| 2026-08-20 | $19.38 | $40.58 | 0 |
| 2026-08-19 | $19.38 | $40.58 | 200 |
| 2026-08-18 | $18.36 | $38.44 | 0 |
| 2026-08-17 | $18.36 | $38.44 | 500 |
| 2026-08-14 | $19.05 | $39.89 | 400 |
| 2026-08-13 | $17.99 | $37.67 | 0 |
| 2026-08-12 | $17.99 | $37.67 | 100 |
| 2026-08-11 | $18.31 | $38.34 | 0 |
| 2026-08-10 | $18.31 | $38.34 | 0 |
| 2026-08-07 | $18.31 | $38.34 | 200 |
| 2026-08-06 | $18.83 | $39.43 | 300 |
| 2026-08-05 | $17.60 | $36.85 | 400 |
| 2026-08-04 | $19.51 | $40.85 | 400 |
| 2026-08-03 | $18.21 | $38.13 | 0 |
| 2026-07-31 | $18.21 | $38.13 | 800 |
| 2026-07-30 | $20.18 | $42.25 | 1,300 |
| 2026-07-29 | $19.63 | $41.10 | 2,000 |
| 2026-07-28 | $19.09 | $39.97 | 0 |
| 2026-07-27 | $19.09 | $39.97 | 40,500 |
| 2026-07-24 | $18.03 | $37.75 | 7,800 |
| 2026-07-23 | $18.82 | $39.41 | 2,000 |
| 2026-07-22 | $18.16 | $38.02 | 100 |
| 2026-07-21 | $18.06 | $37.82 | 400 |
| 2026-07-20 | $17.97 | $37.63 | 100 |
| 2026-07-17 | $18.76 | $39.28 | 0 |
| 2026-07-16 | $18.76 | $39.28 | 49,300 |
| 2026-07-15 | $17.87 | $37.42 | 1,100 |
| 2026-07-14 | $18.77 | $39.30 | 203,900 |
| 2026-07-13 | $18.99 | $39.76 | 600 |
| 2026-07-10 | $19.52 | $40.87 | 0 |
| 2026-07-09 | $19.52 | $40.87 | 0 |
| 2026-07-08 | $19.52 | $40.87 | 0 |
| 2026-07-07 | $19.52 | $40.87 | 0 |
| 2026-07-06 | $19.52 | $40.87 | 0 |
| 2026-07-02 | $19.52 | $40.87 | 0 |
| 2026-07-01 | $19.52 | $40.87 | 0 |
| 2026-06-30 | $19.52 | $40.87 | 0 |
| 2026-06-29 | $19.52 | $40.87 | 0 |
| 2026-06-26 | $19.52 | $40.87 | 0 |
| 2026-06-25 | $19.52 | $40.87 | 0 |
| 2026-06-24 | $19.52 | $40.87 | 0 |
| 2026-06-23 | $19.52 | $40.87 | 0 |
| 2026-06-22 | $19.52 | $40.87 | 0 |
| 2026-06-18 | $19.52 | $40.87 | 515,200 |
| 2026-06-17 | $19.85 | $41.56 | 0 |
| 2026-06-16 | $19.85 | $41.56 | 0 |
| 2026-06-15 | $19.85 | $41.56 | 0 |
| 2026-06-12 | $19.85 | $41.56 | 0 |
| 2026-06-11 | $19.85 | $41.56 | 0 |
| 2026-06-10 | $19.85 | $40.48 | 0 |
| 2026-06-09 | $19.85 | $40.48 | 700 |
| 2026-06-08 | $20.75 | $42.31 | 0 |
| 2026-06-05 | $20.75 | $42.31 | 0 |
| 2026-06-04 | $20.75 | $42.31 | 0 |
| 2026-06-03 | $20.75 | $42.31 | 0 |
| 2026-06-02 | $20.75 | $42.31 | 0 |
| 2026-06-01 | $20.75 | $42.31 | 0 |
| 2026-05-29 | $20.75 | $42.31 | 0 |
| 2026-05-28 | $20.75 | $42.31 | 0 |
| 2026-05-27 | $20.75 | $42.31 | 0 |
| 2026-05-26 | $20.75 | $42.31 | 0 |
| 2026-05-22 | $20.75 | $42.31 | 200 |
| 2026-05-21 | $21.50 | $43.84 | 0 |
| 2026-05-20 | $21.50 | $43.84 | 0 |
| 2026-05-19 | $21.50 | $43.84 | 0 |
| 2026-05-18 | $21.50 | $43.84 | 0 |
| 2026-05-15 | $21.50 | $43.84 | 0 |
| 2026-05-14 | $21.50 | $43.84 | 0 |
| 2026-05-13 | $21.50 | $43.84 | 0 |
| 2026-05-12 | $21.50 | $43.84 | 9,600 |
| 2026-05-11 | $20.20 | $41.19 | 0 |
| 2026-05-08 | $20.20 | $41.19 | 0 |
| 2026-05-07 | $20.20 | $41.19 | 32,600 |
| 2026-05-06 | $20.27 | $41.33 | 0 |
| 2026-05-05 | $20.27 | $41.33 | 0 |
| 2026-05-04 | $20.27 | $41.33 | 0 |
| 2026-05-01 | $20.27 | $41.33 | 0 |
| 2026-04-30 | $20.27 | $41.33 | 0 |
| 2026-04-29 | $20.27 | $41.33 | 1,400 |
| 2026-04-28 | $20.98 | $42.78 | 0 |
| 2026-04-27 | $20.98 | $42.78 | 0 |
| 2026-04-24 | $20.98 | $42.78 | 0 |
| 2026-04-23 | $20.98 | $42.78 | 0 |
| 2026-04-22 | $20.98 | $42.78 | 0 |
| 2026-04-21 | $20.98 | $42.78 | 0 |
| 2026-04-20 | $20.98 | $42.78 | 0 |
| 2026-04-17 | $20.98 | $42.78 | 0 |
| 2026-04-16 | $20.98 | $42.78 | 19,200 |
| 2026-04-15 | $21.00 | $42.82 | 100 |
| 2026-04-14 | $20.25 | $41.29 | 0 |
| 2026-04-13 | $20.25 | $41.29 | 0 |
| 2026-04-10 | $20.25 | $41.29 | 0 |
| 2026-04-09 | $20.25 | $41.29 | 0 |
| 2026-04-08 | $20.25 | $41.29 | 0 |
| 2026-04-07 | $20.25 | $41.29 | 0 |