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
- 2003-09-22 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 | $14.60 | $24.52 | 0 |
| 2026-08-26 | $14.60 | $24.52 | 0 |
| 2026-08-25 | $14.60 | $24.52 | 0 |
| 2026-08-24 | $14.60 | $24.52 | 300 |
| 2026-08-21 | $14.75 | $24.77 | 0 |
| 2026-08-20 | $14.75 | $24.77 | 0 |
| 2026-08-19 | $14.75 | $24.77 | 0 |
| 2026-08-18 | $14.75 | $24.77 | 0 |
| 2026-08-17 | $14.75 | $24.77 | 0 |
| 2026-08-14 | $14.75 | $24.77 | 0 |
| 2026-08-13 | $14.75 | $24.77 | 0 |
| 2026-08-12 | $14.75 | $24.77 | 600 |
| 2026-08-11 | $14.25 | $23.93 | 0 |
| 2026-08-10 | $14.25 | $23.93 | 0 |
| 2026-08-07 | $14.25 | $23.93 | 0 |
| 2026-08-06 | $14.25 | $23.93 | 400 |
| 2026-08-05 | $14.50 | $24.35 | 0 |
| 2026-08-04 | $14.50 | $24.35 | 100 |
| 2026-08-03 | $14.34 | $24.08 | 100 |
| 2026-07-31 | $14.00 | $23.51 | 400 |
| 2026-07-30 | $14.00 | $23.51 | 0 |
| 2026-07-29 | $14.00 | $23.51 | 500 |
| 2026-07-28 | $13.50 | $22.67 | 2,100 |
| 2026-07-27 | $14.00 | $23.51 | 200 |
| 2026-07-24 | $13.75 | $23.09 | 300 |
| 2026-07-23 | $12.96 | $21.76 | 100 |
| 2026-07-22 | $13.70 | $23.01 | 0 |
| 2026-07-21 | $13.70 | $23.01 | 0 |
| 2026-07-20 | $13.70 | $23.01 | 1,900 |
| 2026-07-17 | $12.76 | $21.43 | 1,200 |
| 2026-07-16 | $13.32 | $22.37 | 0 |
| 2026-07-15 | $13.32 | $22.37 | 600 |
| 2026-07-14 | $14.00 | $23.51 | 4,600 |
| 2026-07-13 | $14.16 | $23.78 | 100 |
| 2026-07-10 | $14.25 | $23.93 | 100 |
| 2026-07-09 | $14.65 | $24.60 | 100 |
| 2026-07-08 | $14.75 | $24.77 | 100 |
| 2026-07-07 | $14.75 | $24.77 | 200 |
| 2026-07-06 | $15.25 | $25.61 | 0 |
| 2026-07-02 | $15.25 | $25.61 | 0 |
| 2026-07-01 | $15.25 | $25.61 | 0 |
| 2026-06-30 | $15.25 | $25.61 | 1,100 |
| 2026-06-29 | $15.75 | $26.45 | 300 |
| 2026-06-26 | $16.25 | $27.29 | 0 |
| 2026-06-25 | $16.25 | $27.29 | 0 |
| 2026-06-24 | $16.25 | $27.29 | 300 |
| 2026-06-23 | $16.00 | $26.87 | 1,400 |
| 2026-06-22 | $16.00 | $26.87 | 1,200 |
| 2026-06-18 | $16.25 | $27.29 | 1,100 |
| 2026-06-17 | $16.01 | $26.88 | 0 |
| 2026-06-16 | $16.01 | $26.88 | 300 |
| 2026-06-15 | $16.67 | $27.99 | 500 |
| 2026-06-12 | $16.53 | $27.76 | 1,200 |
| 2026-06-11 | $15.74 | $26.43 | 0 |
| 2026-06-10 | $15.74 | $26.43 | 500 |
| 2026-06-09 | $16.00 | $26.87 | 2,000 |
| 2026-06-08 | $16.40 | $27.54 | 1,200 |
| 2026-06-05 | $16.55 | $27.79 | 100 |
| 2026-06-04 | $16.55 | $27.79 | 300 |
| 2026-06-03 | $16.75 | $28.13 | 0 |
| 2026-06-02 | $16.75 | $28.13 | 100 |
| 2026-06-01 | $17.14 | $28.78 | 0 |
| 2026-05-29 | $17.14 | $28.78 | 900 |
| 2026-05-28 | $16.75 | $28.13 | 0 |
| 2026-05-27 | $16.75 | $28.13 | 15,800 |
| 2026-05-26 | $18.28 | $30.70 | 0 |
| 2026-05-22 | $18.28 | $30.70 | 0 |
| 2026-05-21 | $18.28 | $30.70 | 0 |
| 2026-05-20 | $18.28 | $30.70 | 1,000 |
| 2026-05-19 | $17.50 | $29.39 | 0 |
| 2026-05-18 | $17.50 | $29.39 | 0 |
| 2026-05-15 | $17.50 | $29.39 | 0 |
| 2026-05-14 | $17.50 | $29.39 | 0 |
| 2026-05-13 | $17.50 | $29.39 | 0 |
| 2026-05-12 | $17.50 | $29.39 | 500 |
| 2026-05-11 | $17.91 | $30.07 | 700 |
| 2026-05-08 | $17.25 | $28.97 | 0 |
| 2026-05-07 | $17.25 | $28.97 | 200 |
| 2026-05-06 | $17.00 | $28.55 | 800 |
| 2026-05-05 | $17.25 | $28.97 | 1,500 |
| 2026-05-04 | $17.50 | $29.39 | 1,400 |
| 2026-05-01 | $17.00 | $28.55 | 3,000 |
| 2026-04-30 | $17.25 | $28.97 | 1,500 |
| 2026-04-29 | $17.10 | $28.71 | 0 |
| 2026-04-28 | $17.10 | $28.71 | 500 |
| 2026-04-27 | $17.25 | $28.97 | 1,700 |
| 2026-04-24 | $17.00 | $28.55 | 0 |
| 2026-04-23 | $17.00 | $28.55 | 300 |
| 2026-04-22 | $17.25 | $28.97 | 0 |
| 2026-04-21 | $17.25 | $28.97 | 300 |
| 2026-04-20 | $17.50 | $29.39 | 200 |
| 2026-04-17 | $17.50 | $29.39 | 0 |
| 2026-04-16 | $17.50 | $29.39 | 200 |
| 2026-04-15 | $17.50 | $29.39 | 600 |
| 2026-04-14 | $17.50 | $29.39 | 0 |
| 2026-04-13 | $17.50 | $29.39 | 100 |
| 2026-04-10 | $18.80 | $31.57 | 500 |
| 2026-04-09 | $17.40 | $29.22 | 300 |
| 2026-04-08 | $16.20 | $27.20 | 0 |
| 2026-04-07 | $16.20 | $27.20 | 100 |