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
- 2010-02-22 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 | $16.00 | $16.00 | 600 |
| 2026-08-26 | $16.05 | $16.05 | 200 |
| 2026-08-25 | $16.25 | $16.25 | 100 |
| 2026-08-24 | $15.40 | $15.40 | 1,500 |
| 2026-08-21 | $15.80 | $15.80 | 4,700 |
| 2026-08-20 | $15.61 | $15.61 | 4,000 |
| 2026-08-19 | $15.99 | $15.99 | 400 |
| 2026-08-18 | $15.98 | $15.98 | 4,000 |
| 2026-08-17 | $16.00 | $16.00 | 1,700 |
| 2026-08-14 | $15.95 | $15.95 | 500 |
| 2026-08-13 | $16.00 | $16.00 | 18,300 |
| 2026-08-12 | $15.50 | $15.50 | 3,300 |
| 2026-08-11 | $15.95 | $15.95 | 2,500 |
| 2026-08-10 | $16.15 | $16.15 | 500 |
| 2026-08-07 | $16.25 | $16.25 | 100 |
| 2026-08-06 | $16.25 | $16.25 | 400 |
| 2026-08-05 | $16.60 | $16.60 | 300 |
| 2026-08-04 | $16.50 | $16.50 | 15,400 |
| 2026-08-03 | $16.25 | $16.25 | 3,500 |
| 2026-07-31 | $15.75 | $15.75 | 300 |
| 2026-07-30 | $15.50 | $15.50 | 11,100 |
| 2026-07-29 | $15.60 | $15.60 | 300 |
| 2026-07-28 | $15.44 | $15.44 | 1,000 |
| 2026-07-27 | $15.15 | $15.15 | 1,000 |
| 2026-07-24 | $15.01 | $15.01 | 0 |
| 2026-07-23 | $15.01 | $15.01 | 0 |
| 2026-07-22 | $15.01 | $15.01 | 0 |
| 2026-07-21 | $15.01 | $15.01 | 900 |
| 2026-07-20 | $14.84 | $14.84 | 0 |
| 2026-07-17 | $14.84 | $14.84 | 0 |
| 2026-07-16 | $14.84 | $14.84 | 5,400 |
| 2026-07-15 | $14.91 | $14.91 | 20,600 |
| 2026-07-14 | $15.42 | $15.42 | 800 |
| 2026-07-13 | $15.75 | $15.75 | 600 |
| 2026-07-10 | $16.20 | $16.20 | 800 |
| 2026-07-09 | $16.37 | $16.37 | 5,000 |
| 2026-07-08 | $16.25 | $16.25 | 200 |
| 2026-07-07 | $16.75 | $16.75 | 1,300 |
| 2026-07-06 | $16.92 | $16.92 | 600 |
| 2026-07-02 | $17.05 | $17.05 | 376,700 |
| 2026-07-01 | $17.25 | $17.25 | 800 |
| 2026-06-30 | $17.50 | $17.50 | 500 |
| 2026-06-29 | $17.43 | $17.43 | 5,300 |
| 2026-06-26 | $17.68 | $17.68 | 2,900 |
| 2026-06-25 | $18.00 | $18.00 | 500 |
| 2026-06-24 | $18.00 | $18.00 | 4,100 |
| 2026-06-23 | $18.00 | $18.00 | 3,300 |
| 2026-06-22 | $18.35 | $18.35 | 400 |
| 2026-06-18 | $18.58 | $18.58 | 500 |
| 2026-06-17 | $18.57 | $18.57 | 15,100 |
| 2026-06-16 | $18.55 | $18.55 | 11,100 |
| 2026-06-15 | $18.85 | $18.85 | 58,400 |
| 2026-06-12 | $18.55 | $18.55 | 1,600 |
| 2026-06-11 | $17.99 | $17.99 | 29,100 |
| 2026-06-10 | $17.69 | $17.69 | 1,300 |
| 2026-06-09 | $18.07 | $18.07 | 121,700 |
| 2026-06-08 | $18.75 | $18.75 | 100 |
| 2026-06-05 | $18.15 | $18.15 | 2,200 |
| 2026-06-04 | $18.70 | $18.70 | 200 |
| 2026-06-03 | $18.76 | $18.76 | 300 |
| 2026-06-02 | $19.60 | $19.60 | 800 |
| 2026-06-01 | $20.45 | $20.45 | 300,200 |
| 2026-05-29 | $20.71 | $20.71 | 0 |
| 2026-05-28 | $20.71 | $20.71 | 1,100 |
| 2026-05-27 | $20.73 | $20.73 | 2,300 |
| 2026-05-26 | $20.71 | $20.71 | 0 |
| 2026-05-22 | $20.71 | $20.71 | 16,300 |
| 2026-05-21 | $20.71 | $20.71 | 0 |
| 2026-05-20 | $20.71 | $20.71 | 1,500 |
| 2026-05-19 | $19.51 | $19.51 | 300 |
| 2026-05-18 | $20.75 | $20.75 | 4,200 |
| 2026-05-15 | $20.75 | $20.75 | 3,500 |
| 2026-05-14 | $20.46 | $20.46 | 1,700 |
| 2026-05-13 | $20.55 | $20.55 | 0 |
| 2026-05-12 | $20.55 | $20.55 | 9,100 |
| 2026-05-11 | $20.60 | $20.60 | 0 |
| 2026-05-08 | $20.60 | $20.60 | 2,000 |
| 2026-05-07 | $20.30 | $20.30 | 0 |
| 2026-05-06 | $20.30 | $20.30 | 600 |
| 2026-05-05 | $19.50 | $19.50 | 276,400 |
| 2026-05-04 | $19.40 | $19.40 | 52,700 |
| 2026-05-01 | $19.01 | $19.01 | 500 |
| 2026-04-30 | $19.08 | $19.08 | 600 |
| 2026-04-29 | $18.92 | $18.92 | 5,600 |
| 2026-04-28 | $19.69 | $19.69 | 4,900 |
| 2026-04-27 | $18.94 | $18.94 | 102,700 |
| 2026-04-24 | $19.15 | $19.15 | 0 |
| 2026-04-23 | $19.15 | $19.15 | 700 |
| 2026-04-22 | $19.36 | $19.36 | 900 |
| 2026-04-21 | $20.02 | $20.02 | 600 |
| 2026-04-20 | $20.50 | $20.50 | 100 |
| 2026-04-17 | $21.10 | $21.10 | 1,400 |
| 2026-04-16 | $21.00 | $21.00 | 700 |
| 2026-04-15 | $21.10 | $21.10 | 700 |
| 2026-04-14 | $21.70 | $21.70 | 150,300 |
| 2026-04-13 | $21.35 | $21.35 | 1,700 |
| 2026-04-10 | $21.38 | $21.38 | 8,600 |
| 2026-04-09 | $20.48 | $20.48 | 11,900 |
| 2026-04-08 | $19.15 | $19.15 | 104,400 |
| 2026-04-07 | $19.10 | $19.10 | 1,000 |