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
- 2003-05-02 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 | $14.00 | $23.46 | 3,700 |
| 2026-08-26 | $14.22 | $23.83 | 0 |
| 2026-08-25 | $14.22 | $23.83 | 500 |
| 2026-08-24 | $14.50 | $24.30 | 200 |
| 2026-08-21 | $14.63 | $24.52 | 0 |
| 2026-08-20 | $14.63 | $24.52 | 200 |
| 2026-08-19 | $14.88 | $24.94 | 200 |
| 2026-08-18 | $14.74 | $24.70 | 1,000 |
| 2026-08-17 | $14.50 | $24.30 | 2,100 |
| 2026-08-14 | $14.56 | $24.40 | 0 |
| 2026-08-13 | $14.56 | $24.40 | 0 |
| 2026-08-12 | $14.56 | $24.40 | 2,100 |
| 2026-08-11 | $14.70 | $24.64 | 0 |
| 2026-08-10 | $14.70 | $24.64 | 500 |
| 2026-08-07 | $14.70 | $24.64 | 2,900 |
| 2026-08-06 | $15.00 | $25.14 | 1,500 |
| 2026-08-05 | $14.75 | $24.72 | 0 |
| 2026-08-04 | $14.75 | $24.72 | 200 |
| 2026-08-03 | $14.01 | $23.48 | 3,200 |
| 2026-07-31 | $13.95 | $23.38 | 1,300 |
| 2026-07-30 | $14.25 | $23.88 | 4,000 |
| 2026-07-29 | $14.24 | $23.87 | 0 |
| 2026-07-28 | $14.24 | $23.87 | 500 |
| 2026-07-27 | $14.00 | $23.46 | 500 |
| 2026-07-24 | $13.95 | $23.38 | 32,600 |
| 2026-07-23 | $13.38 | $22.42 | 500 |
| 2026-07-22 | $14.38 | $24.10 | 600 |
| 2026-07-21 | $14.00 | $23.46 | 0 |
| 2026-07-20 | $14.00 | $23.46 | 0 |
| 2026-07-17 | $14.00 | $23.46 | 0 |
| 2026-07-16 | $14.00 | $23.46 | 2,700 |
| 2026-07-15 | $13.50 | $22.63 | 9,100 |
| 2026-07-14 | $14.25 | $23.88 | 600 |
| 2026-07-13 | $14.40 | $24.13 | 600 |
| 2026-07-10 | $14.92 | $25.00 | 200 |
| 2026-07-09 | $15.73 | $26.36 | 0 |
| 2026-07-08 | $15.73 | $26.36 | 0 |
| 2026-07-07 | $15.73 | $26.36 | 0 |
| 2026-07-06 | $15.73 | $26.36 | 200 |
| 2026-07-02 | $15.42 | $25.84 | 0 |
| 2026-07-01 | $15.42 | $25.84 | 0 |
| 2026-06-30 | $15.42 | $25.84 | 0 |
| 2026-06-29 | $15.42 | $25.84 | 0 |
| 2026-06-26 | $15.42 | $25.84 | 100 |
| 2026-06-25 | $16.00 | $26.81 | 0 |
| 2026-06-24 | $16.00 | $26.81 | 0 |
| 2026-06-23 | $16.00 | $26.81 | 0 |
| 2026-06-22 | $16.00 | $26.81 | 200 |
| 2026-06-18 | $15.43 | $25.86 | 0 |
| 2026-06-17 | $15.43 | $25.86 | 0 |
| 2026-06-16 | $15.43 | $25.86 | 200 |
| 2026-06-15 | $16.00 | $26.81 | 4,600 |
| 2026-06-12 | $14.90 | $24.97 | 0 |
| 2026-06-11 | $14.90 | $24.97 | 0 |
| 2026-06-10 | $14.90 | $24.97 | 61,400 |
| 2026-06-09 | $16.75 | $28.07 | 0 |
| 2026-06-08 | $16.75 | $28.07 | 0 |
| 2026-06-05 | $16.75 | $28.07 | 200 |
| 2026-06-04 | $16.00 | $26.81 | 0 |
| 2026-06-03 | $16.00 | $26.81 | 6,400 |
| 2026-06-02 | $17.16 | $28.76 | 0 |
| 2026-06-01 | $17.16 | $28.76 | 0 |
| 2026-05-29 | $17.16 | $28.76 | 700 |
| 2026-05-28 | $17.68 | $29.63 | 0 |
| 2026-05-27 | $17.68 | $29.63 | 100 |
| 2026-05-26 | $18.75 | $31.42 | 0 |
| 2026-05-22 | $18.75 | $31.42 | 0 |
| 2026-05-21 | $18.75 | $31.42 | 0 |
| 2026-05-20 | $18.75 | $31.42 | 0 |
| 2026-05-19 | $18.75 | $31.42 | 0 |
| 2026-05-18 | $18.75 | $31.42 | 0 |
| 2026-05-15 | $18.75 | $31.42 | 0 |
| 2026-05-14 | $18.75 | $31.42 | 0 |
| 2026-05-13 | $18.75 | $31.42 | 0 |
| 2026-05-12 | $18.75 | $31.42 | 300 |
| 2026-05-11 | $16.90 | $28.32 | 100 |
| 2026-05-08 | $18.00 | $30.17 | 0 |
| 2026-05-07 | $18.00 | $30.17 | 2,700 |
| 2026-05-06 | $17.60 | $29.50 | 0 |
| 2026-05-05 | $17.60 | $29.50 | 200 |
| 2026-05-04 | $17.56 | $29.43 | 100 |
| 2026-05-01 | $17.30 | $28.99 | 0 |
| 2026-04-30 | $17.30 | $28.99 | 0 |
| 2026-04-29 | $17.30 | $28.99 | 0 |
| 2026-04-28 | $17.30 | $28.99 | 100 |
| 2026-04-27 | $17.00 | $28.49 | 1,000 |
| 2026-04-24 | $17.37 | $29.11 | 0 |
| 2026-04-23 | $17.37 | $29.11 | 1,400 |
| 2026-04-22 | $17.69 | $29.65 | 300 |
| 2026-04-21 | $18.24 | $30.57 | 0 |
| 2026-04-20 | $18.24 | $30.57 | 200 |
| 2026-04-17 | $18.18 | $30.47 | 0 |
| 2026-04-16 | $18.18 | $30.47 | 0 |
| 2026-04-15 | $18.18 | $30.47 | 0 |
| 2026-04-14 | $18.18 | $30.47 | 300 |
| 2026-04-13 | $18.43 | $30.89 | 0 |
| 2026-04-10 | $18.43 | $30.89 | 600 |
| 2026-04-09 | $17.52 | $29.36 | 2,800 |
| 2026-04-08 | $16.50 | $27.65 | 0 |
| 2026-04-07 | $16.50 | $27.65 | 500 |
| 2026-04-06 | $16.50 | $27.65 | 101,100 |
| 2026-04-02 | $16.25 | $27.23 | 1,600 |
| 2026-04-01 | $17.00 | $28.49 | 700 |
| 2026-03-31 | $16.75 | $28.07 | 2,700 |
| 2026-03-30 | $16.45 | $27.57 | 2,700 |
| 2026-03-27 | $16.20 | $27.15 | 1,000 |
| 2026-03-26 | $16.60 | $27.82 | 0 |
| 2026-03-25 | $16.60 | $27.82 | 5,900 |
| 2026-03-24 | $16.47 | $27.60 | 200 |
| 2026-03-23 | $16.47 | $27.60 | 1,600 |
| 2026-03-20 | $15.00 | $25.14 | 41,200 |
| 2026-03-19 | $15.00 | $25.14 | 3,600 |
| 2026-03-18 | $13.98 | $23.43 | 22,300 |
| 2026-03-17 | $16.45 | $27.57 | 4,900 |
| 2026-03-16 | $17.50 | $29.33 | 1,900 |
| 2026-03-13 | $18.05 | $30.25 | 8,600 |
| 2026-03-12 | $18.60 | $31.17 | 100 |
| 2026-03-11 | $19.34 | $32.41 | 800 |
| 2026-03-10 | $18.60 | $31.17 | 3,100 |
| 2026-03-09 | $18.50 | $31.00 | 0 |
| 2026-03-06 | $18.50 | $31.00 | 222,700 |
| 2026-03-05 | $20.59 | $34.51 | 0 |
| 2026-03-04 | $20.59 | $34.51 | 0 |
| 2026-03-03 | $20.59 | $34.51 | 400 |
| 2026-03-02 | $18.87 | $31.62 | 100 |
| 2026-02-27 | $20.00 | $33.52 | 0 |
| 2026-02-26 | $20.00 | $33.52 | 400 |
| 2026-02-25 | $20.00 | $33.52 | 600 |
| 2026-02-24 | $20.77 | $34.81 | 0 |
| 2026-02-23 | $20.77 | $34.81 | 0 |
| 2026-02-20 | $20.77 | $34.81 | 0 |
| 2026-02-19 | $20.77 | $34.81 | 0 |
| 2026-02-18 | $20.77 | $34.81 | 0 |
| 2026-02-17 | $20.77 | $34.81 | 0 |
| 2026-02-13 | $20.77 | $34.81 | 0 |
| 2026-02-12 | $20.77 | $34.81 | 1,600 |
| 2026-02-11 | $20.31 | $34.04 | 0 |
| 2026-02-10 | $20.31 | $34.04 | 0 |
| 2026-02-09 | $20.31 | $34.04 | 0 |
| 2026-02-06 | $20.31 | $34.04 | 400 |
| 2026-02-05 | $20.00 | $33.52 | 0 |
| 2026-02-04 | $20.00 | $33.52 | 5,800 |
| 2026-02-03 | $19.85 | $33.27 | 0 |
| 2026-02-02 | $19.85 | $33.27 | 600 |
| 2026-01-30 | $19.63 | $32.90 | 600 |
| 2026-01-29 | $19.23 | $32.23 | 1,000 |
| 2026-01-28 | $19.10 | $32.01 | 3,000 |
| 2026-01-27 | $19.61 | $32.87 | 300 |
| 2026-01-26 | $19.05 | $31.93 | 200 |
| 2026-01-23 | $19.88 | $33.32 | 400 |
| 2026-01-22 | $20.00 | $33.52 | 1,300 |
| 2026-01-21 | $19.17 | $32.13 | 400 |
| 2026-01-20 | $19.07 | $31.96 | 1,700 |
| 2026-01-16 | $19.40 | $32.51 | 2,500 |
| 2026-01-15 | $21.94 | $36.77 | 1,600 |
| 2026-01-14 | $21.69 | $36.35 | 4,300 |
| 2026-01-13 | $22.89 | $38.36 | 800 |
| 2026-01-12 | $22.84 | $38.28 | 3,100 |
| 2026-01-09 | $23.30 | $39.05 | 3,600 |
| 2026-01-08 | $23.85 | $39.97 | 0 |
| 2026-01-07 | $23.85 | $39.97 | 0 |
| 2026-01-06 | $23.85 | $39.97 | 0 |
| 2026-01-05 | $23.85 | $39.97 | 4,400 |
| 2026-01-02 | $24.18 | $40.52 | 2,800 |