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
- 2001-04-24 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 | $24.75 | 0 |
| 2026-08-26 | $14.60 | $24.75 | 200 |
| 2026-08-25 | $14.17 | $24.02 | 0 |
| 2026-08-24 | $14.17 | $24.02 | 200 |
| 2026-08-21 | $14.01 | $23.75 | 7,300 |
| 2026-08-20 | $14.60 | $24.75 | 800 |
| 2026-08-19 | $14.95 | $25.35 | 0 |
| 2026-08-18 | $14.95 | $25.35 | 0 |
| 2026-08-17 | $14.95 | $25.35 | 0 |
| 2026-08-14 | $14.95 | $25.35 | 0 |
| 2026-08-13 | $14.95 | $25.35 | 0 |
| 2026-08-12 | $14.95 | $25.35 | 0 |
| 2026-08-11 | $14.95 | $25.35 | 200 |
| 2026-08-10 | $14.00 | $23.73 | 700 |
| 2026-08-07 | $14.50 | $24.58 | 200 |
| 2026-08-06 | $14.50 | $24.58 | 1,156,800 |
| 2026-08-05 | $14.60 | $24.75 | 1,000 |
| 2026-08-04 | $15.39 | $26.09 | 1,300 |
| 2026-08-03 | $14.65 | $24.84 | 200 |
| 2026-07-31 | $13.54 | $22.95 | 0 |
| 2026-07-30 | $13.54 | $22.95 | 0 |
| 2026-07-29 | $13.54 | $22.95 | 100 |
| 2026-07-28 | $14.20 | $24.07 | 2,000 |
| 2026-07-27 | $13.41 | $22.73 | 1,900 |
| 2026-07-24 | $13.68 | $23.19 | 1,400 |
| 2026-07-23 | $12.60 | $21.36 | 0 |
| 2026-07-22 | $12.60 | $21.36 | 1,500 |
| 2026-07-21 | $13.15 | $22.29 | 100 |
| 2026-07-20 | $13.20 | $22.38 | 800 |
| 2026-07-17 | $13.75 | $23.31 | 0 |
| 2026-07-16 | $13.75 | $23.31 | 700 |
| 2026-07-15 | $13.50 | $22.89 | 2,100 |
| 2026-07-14 | $14.50 | $24.58 | 0 |
| 2026-07-13 | $14.50 | $24.58 | 200 |
| 2026-07-10 | $14.60 | $24.75 | 0 |
| 2026-07-09 | $14.60 | $24.75 | 400 |
| 2026-07-08 | $15.00 | $25.43 | 0 |
| 2026-07-07 | $15.00 | $25.43 | 0 |
| 2026-07-06 | $15.00 | $25.43 | 0 |
| 2026-07-02 | $15.00 | $25.43 | 0 |
| 2026-07-01 | $15.00 | $25.43 | 400 |
| 2026-06-30 | $15.50 | $26.28 | 6,500 |
| 2026-06-29 | $15.98 | $27.09 | 100 |
| 2026-06-26 | $16.00 | $27.13 | 500 |
| 2026-06-25 | $16.15 | $27.38 | 200 |
| 2026-06-24 | $16.38 | $27.77 | 900 |
| 2026-06-23 | $15.72 | $26.65 | 2,000 |
| 2026-06-22 | $15.88 | $26.92 | 1,600 |
| 2026-06-18 | $15.31 | $25.96 | 11,200 |
| 2026-06-17 | $16.22 | $27.50 | 500 |
| 2026-06-16 | $16.99 | $28.80 | 0 |
| 2026-06-15 | $16.99 | $28.80 | 700 |
| 2026-06-12 | $16.55 | $28.06 | 900 |
| 2026-06-11 | $15.69 | $26.60 | 3,500 |
| 2026-06-10 | $15.40 | $26.11 | 1,400 |
| 2026-06-09 | $15.56 | $26.38 | 1,100 |
| 2026-06-08 | $16.55 | $28.06 | 0 |
| 2026-06-05 | $16.55 | $28.06 | 100 |
| 2026-06-04 | $16.55 | $28.06 | 8,800 |
| 2026-06-03 | $16.35 | $27.72 | 5,200 |
| 2026-06-02 | $16.80 | $28.48 | 700 |
| 2026-06-01 | $17.55 | $29.75 | 500 |
| 2026-05-29 | $17.63 | $29.89 | 400 |
| 2026-05-28 | $17.75 | $30.09 | 5,500 |
| 2026-05-27 | $18.50 | $31.36 | 200 |
| 2026-05-26 | $17.75 | $30.09 | 2,000 |
| 2026-05-22 | $18.28 | $30.99 | 0 |
| 2026-05-21 | $18.28 | $30.99 | 6,200 |
| 2026-05-20 | $18.00 | $30.52 | 2,100 |
| 2026-05-19 | $17.70 | $30.01 | 100 |
| 2026-05-18 | $18.00 | $30.52 | 2,000 |
| 2026-05-15 | $18.00 | $30.52 | 2,200 |
| 2026-05-14 | $18.25 | $30.94 | 0 |
| 2026-05-13 | $18.25 | $30.94 | 2,100 |
| 2026-05-12 | $17.75 | $30.09 | 2,500 |
| 2026-05-11 | $17.76 | $30.11 | 6,200 |
| 2026-05-08 | $17.62 | $29.87 | 0 |
| 2026-05-07 | $17.62 | $29.87 | 700 |
| 2026-05-06 | $17.62 | $29.87 | 4,600 |
| 2026-05-05 | $17.12 | $29.02 | 200 |
| 2026-05-04 | $16.91 | $28.67 | 0 |
| 2026-05-01 | $16.91 | $28.67 | 2,000 |
| 2026-04-30 | $17.25 | $29.24 | 1,400 |
| 2026-04-29 | $16.91 | $28.67 | 900 |
| 2026-04-28 | $17.00 | $28.82 | 0 |
| 2026-04-27 | $17.00 | $28.82 | 800 |
| 2026-04-24 | $17.60 | $29.84 | 2,200 |
| 2026-04-23 | $17.02 | $28.85 | 100 |
| 2026-04-22 | $17.27 | $29.28 | 1,000 |
| 2026-04-21 | $17.52 | $29.70 | 3,700 |
| 2026-04-20 | $18.25 | $30.94 | 0 |
| 2026-04-17 | $18.25 | $30.94 | 0 |
| 2026-04-16 | $18.25 | $30.94 | 0 |
| 2026-04-15 | $18.25 | $30.94 | 600 |
| 2026-04-14 | $18.18 | $30.82 | 0 |
| 2026-04-13 | $18.18 | $30.82 | 300 |
| 2026-04-10 | $18.60 | $31.53 | 2,300 |
| 2026-04-09 | $17.49 | $29.65 | 200 |
| 2026-04-08 | $16.75 | $28.40 | 0 |
| 2026-04-07 | $16.75 | $28.40 | 2,600 |
| 2026-04-06 | $17.24 | $29.23 | 0 |
| 2026-04-02 | $17.24 | $29.23 | 400 |
| 2026-04-01 | $17.70 | $30.01 | 1,000 |
| 2026-03-31 | $17.50 | $29.67 | 1,400 |
| 2026-03-30 | $16.30 | $27.63 | 4,900 |
| 2026-03-27 | $15.75 | $26.70 | 1,000 |
| 2026-03-26 | $16.25 | $27.55 | 1,300 |
| 2026-03-25 | $17.16 | $29.09 | 600 |
| 2026-03-24 | $17.20 | $29.16 | 300 |
| 2026-03-23 | $17.10 | $28.99 | 200 |
| 2026-03-20 | $16.00 | $27.13 | 6,000 |
| 2026-03-19 | $16.20 | $27.46 | 4,600 |
| 2026-03-18 | $14.70 | $24.92 | 4,400 |
| 2026-03-17 | $16.20 | $27.46 | 3,500 |
| 2026-03-16 | $17.25 | $29.24 | 8,200 |
| 2026-03-13 | $19.05 | $32.30 | 1,200 |
| 2026-03-12 | $19.05 | $32.30 | 1,100 |
| 2026-03-11 | $19.05 | $32.30 | 0 |
| 2026-03-10 | $19.05 | $32.30 | 0 |
| 2026-03-09 | $19.05 | $32.30 | 1,000 |
| 2026-03-06 | $19.45 | $32.97 | 51,500 |
| 2026-03-05 | $19.50 | $33.06 | 81,000 |
| 2026-03-04 | $19.40 | $32.89 | 400 |
| 2026-03-03 | $19.38 | $32.86 | 8,700 |
| 2026-03-02 | $20.57 | $34.87 | 100 |
| 2026-02-27 | $20.10 | $34.08 | 100 |
| 2026-02-26 | $20.70 | $35.09 | 1,000 |
| 2026-02-25 | $20.45 | $34.67 | 100 |
| 2026-02-24 | $20.55 | $34.84 | 0 |
| 2026-02-23 | $20.55 | $34.84 | 0 |
| 2026-02-20 | $20.55 | $34.84 | 0 |
| 2026-02-19 | $20.55 | $34.84 | 500 |
| 2026-02-18 | $20.71 | $35.11 | 500 |
| 2026-02-17 | $21.38 | $36.25 | 500 |
| 2026-02-13 | $21.38 | $36.25 | 100 |
| 2026-02-12 | $21.00 | $35.60 | 600 |
| 2026-02-11 | $21.25 | $36.03 | 1,000 |
| 2026-02-10 | $21.00 | $35.60 | 0 |
| 2026-02-09 | $21.00 | $35.60 | 400 |
| 2026-02-06 | $21.25 | $36.03 | 900 |
| 2026-02-05 | $21.20 | $35.94 | 4,600 |
| 2026-02-04 | $21.40 | $36.28 | 3,600 |
| 2026-02-03 | $20.00 | $33.91 | 200 |
| 2026-02-02 | $20.91 | $35.45 | 700 |
| 2026-01-30 | $20.00 | $33.91 | 200 |
| 2026-01-29 | $19.10 | $32.38 | 200 |
| 2026-01-28 | $19.05 | $32.30 | 500 |
| 2026-01-27 | $18.73 | $31.75 | 0 |
| 2026-01-26 | $18.73 | $31.75 | 1,100 |
| 2026-01-23 | $19.82 | $33.60 | 0 |
| 2026-01-22 | $19.82 | $33.60 | 800 |
| 2026-01-21 | $19.81 | $33.58 | 200 |
| 2026-01-20 | $19.80 | $33.57 | 200 |
| 2026-01-16 | $19.23 | $32.60 | 64,400 |
| 2026-01-15 | $20.45 | $34.67 | 21,600 |
| 2026-01-14 | $23.01 | $39.01 | 1,600 |
| 2026-01-13 | $24.00 | $40.69 | 300 |
| 2026-01-12 | $24.40 | $41.37 | 100 |
| 2026-01-09 | $24.40 | $41.37 | 400 |
| 2026-01-08 | $24.40 | $41.37 | 200 |
| 2026-01-07 | $24.32 | $41.23 | 0 |
| 2026-01-06 | $24.32 | $41.23 | 0 |
| 2026-01-05 | $24.32 | $41.23 | 0 |
| 2026-01-02 | $24.32 | $41.23 | 1,000 |