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 — 2026
| 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 |
| 2026-04-06 | $16.50 | $27.71 | 1,300 |
| 2026-04-02 | $17.00 | $28.55 | 200 |
| 2026-04-01 | $17.55 | $29.47 | 200 |
| 2026-03-31 | $16.30 | $27.37 | 100 |
| 2026-03-30 | $15.84 | $26.60 | 2,700 |
| 2026-03-27 | $15.20 | $25.52 | 800 |
| 2026-03-26 | $15.50 | $26.03 | 2,800 |
| 2026-03-25 | $16.10 | $27.04 | 0 |
| 2026-03-24 | $16.10 | $27.04 | 3,700 |
| 2026-03-23 | $16.50 | $27.71 | 400 |
| 2026-03-20 | $15.73 | $26.41 | 1,800 |
| 2026-03-19 | $14.25 | $23.93 | 3,200 |
| 2026-03-18 | $14.00 | $23.51 | 7,900 |
| 2026-03-17 | $15.50 | $26.03 | 2,200 |
| 2026-03-16 | $17.36 | $29.15 | 1,400 |
| 2026-03-13 | $18.40 | $30.90 | 0 |
| 2026-03-12 | $18.40 | $30.90 | 0 |
| 2026-03-11 | $18.40 | $30.90 | 0 |
| 2026-03-10 | $18.40 | $30.90 | 3,200 |
| 2026-03-09 | $18.28 | $30.70 | 200 |
| 2026-03-06 | $18.00 | $30.23 | 0 |
| 2026-03-05 | $18.00 | $30.23 | 400 |
| 2026-03-04 | $18.88 | $31.70 | 30,000 |
| 2026-03-03 | $18.81 | $31.59 | 100 |
| 2026-03-02 | $19.00 | $31.90 | 0 |
| 2026-02-27 | $19.00 | $31.90 | 100 |
| 2026-02-26 | $19.25 | $32.32 | 2,400 |
| 2026-02-25 | $19.97 | $33.53 | 2,900 |
| 2026-02-24 | $19.61 | $32.93 | 4,800 |
| 2026-02-23 | $19.70 | $33.08 | 0 |
| 2026-02-20 | $19.70 | $33.08 | 0 |
| 2026-02-19 | $19.70 | $33.08 | 300 |
| 2026-02-18 | $19.75 | $33.16 | 0 |
| 2026-02-17 | $19.75 | $33.16 | 1,700 |
| 2026-02-13 | $20.17 | $33.87 | 5,900 |
| 2026-02-12 | $20.20 | $33.92 | 100 |
| 2026-02-11 | $20.20 | $33.92 | 800 |
| 2026-02-10 | $20.10 | $33.75 | 500 |
| 2026-02-09 | $20.13 | $33.80 | 1,400 |
| 2026-02-06 | $20.14 | $33.82 | 0 |
| 2026-02-05 | $20.14 | $33.82 | 0 |
| 2026-02-04 | $20.14 | $33.82 | 3,000 |
| 2026-02-03 | $18.32 | $30.76 | 800 |
| 2026-02-02 | $20.00 | $33.58 | 1,800 |
| 2026-01-30 | $18.37 | $30.85 | 1,200 |
| 2026-01-29 | $18.65 | $31.32 | 600 |
| 2026-01-28 | $18.82 | $31.60 | 100 |
| 2026-01-27 | $18.83 | $31.62 | 0 |
| 2026-01-26 | $18.83 | $31.62 | 0 |
| 2026-01-23 | $18.83 | $31.62 | 0 |
| 2026-01-22 | $18.83 | $31.62 | 200 |
| 2026-01-21 | $19.28 | $32.37 | 0 |
| 2026-01-20 | $19.28 | $32.37 | 1,700 |
| 2026-01-16 | $19.07 | $32.02 | 10,600 |
| 2026-01-15 | $20.20 | $33.92 | 500 |
| 2026-01-14 | $21.55 | $36.19 | 500 |
| 2026-01-13 | $22.05 | $37.03 | 1,400 |
| 2026-01-12 | $22.75 | $38.20 | 9,100 |
| 2026-01-09 | $24.00 | $40.30 | 300 |
| 2026-01-08 | $24.80 | $41.64 | 0 |
| 2026-01-07 | $24.80 | $41.64 | 0 |
| 2026-01-06 | $24.80 | $41.64 | 0 |
| 2026-01-05 | $24.80 | $41.64 | 200 |
| 2026-01-02 | $24.99 | $41.96 | 0 |