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
- 1999-03-23 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 | $20.40 | $40.62 | 0 |
| 2026-08-26 | $20.40 | $40.62 | 0 |
| 2026-08-25 | $20.40 | $40.62 | 0 |
| 2026-08-24 | $20.40 | $40.62 | 100 |
| 2026-08-21 | $20.00 | $39.82 | 1,200 |
| 2026-08-20 | $19.60 | $39.03 | 0 |
| 2026-08-19 | $19.60 | $39.03 | 4,300 |
| 2026-08-18 | $19.85 | $39.52 | 3,000 |
| 2026-08-17 | $20.50 | $40.82 | 200 |
| 2026-08-14 | $20.00 | $39.82 | 500 |
| 2026-08-13 | $20.00 | $39.82 | 0 |
| 2026-08-12 | $20.00 | $39.82 | 0 |
| 2026-08-11 | $20.00 | $39.82 | 0 |
| 2026-08-10 | $20.00 | $39.82 | 300 |
| 2026-08-07 | $19.60 | $39.03 | 0 |
| 2026-08-06 | $19.60 | $39.03 | 500 |
| 2026-08-05 | $19.60 | $39.03 | 8,000 |
| 2026-08-04 | $19.60 | $39.03 | 600 |
| 2026-08-03 | $19.64 | $39.11 | 0 |
| 2026-07-31 | $19.64 | $39.11 | 900 |
| 2026-07-30 | $20.86 | $41.54 | 400 |
| 2026-07-29 | $19.30 | $38.43 | 0 |
| 2026-07-28 | $19.30 | $38.43 | 0 |
| 2026-07-27 | $19.30 | $38.43 | 3,100 |
| 2026-07-24 | $19.44 | $38.71 | 0 |
| 2026-07-23 | $19.44 | $38.71 | 0 |
| 2026-07-22 | $19.44 | $38.71 | 0 |
| 2026-07-21 | $19.44 | $38.71 | 0 |
| 2026-07-20 | $19.44 | $38.71 | 100 |
| 2026-07-17 | $19.85 | $39.52 | 100 |
| 2026-07-16 | $19.65 | $39.13 | 0 |
| 2026-07-15 | $19.65 | $39.13 | 0 |
| 2026-07-14 | $19.65 | $39.13 | 0 |
| 2026-07-13 | $19.65 | $39.13 | 0 |
| 2026-07-10 | $19.65 | $39.13 | 0 |
| 2026-07-09 | $19.65 | $39.13 | 0 |
| 2026-07-08 | $19.65 | $39.13 | 0 |
| 2026-07-07 | $19.65 | $39.13 | 500 |
| 2026-07-06 | $19.65 | $39.13 | 0 |
| 2026-07-02 | $19.65 | $39.13 | 5,400 |
| 2026-07-01 | $19.55 | $38.93 | 600 |
| 2026-06-30 | $19.75 | $39.33 | 0 |
| 2026-06-29 | $19.75 | $39.33 | 0 |
| 2026-06-26 | $19.75 | $39.33 | 200 |
| 2026-06-25 | $19.30 | $38.43 | 0 |
| 2026-06-24 | $19.30 | $38.43 | 0 |
| 2026-06-23 | $19.30 | $38.43 | 0 |
| 2026-06-22 | $19.30 | $38.43 | 1,000 |
| 2026-06-18 | $19.25 | $38.33 | 0 |
| 2026-06-17 | $19.25 | $38.33 | 0 |
| 2026-06-16 | $19.25 | $38.33 | 0 |
| 2026-06-15 | $19.25 | $38.33 | 0 |
| 2026-06-12 | $19.25 | $38.33 | 200 |
| 2026-06-11 | $19.45 | $38.73 | 0 |
| 2026-06-10 | $19.45 | $38.73 | 0 |
| 2026-06-09 | $19.45 | $38.73 | 0 |
| 2026-06-08 | $19.45 | $38.73 | 0 |
| 2026-06-05 | $19.45 | $38.73 | 1,000 |
| 2026-06-04 | $18.75 | $37.33 | 200 |
| 2026-06-03 | $20.00 | $39.82 | 1,000 |
| 2026-06-02 | $19.25 | $38.33 | 0 |
| 2026-06-01 | $19.25 | $38.33 | 2,500 |
| 2026-05-29 | $19.25 | $38.33 | 0 |
| 2026-05-28 | $19.25 | $38.33 | 1,000 |
| 2026-05-27 | $18.91 | $37.65 | 0 |
| 2026-05-26 | $18.91 | $37.65 | 300 |
| 2026-05-22 | $19.17 | $38.17 | 100 |
| 2026-05-21 | $19.00 | $37.83 | 0 |
| 2026-05-20 | $19.00 | $37.83 | 0 |
| 2026-05-19 | $19.00 | $37.83 | 300 |
| 2026-05-18 | $19.00 | $37.83 | 0 |
| 2026-05-15 | $19.00 | $37.83 | 200 |
| 2026-05-14 | $18.70 | $37.24 | 3,000 |
| 2026-05-13 | $19.00 | $37.83 | 0 |
| 2026-05-12 | $19.00 | $37.83 | 0 |
| 2026-05-11 | $19.00 | $37.83 | 0 |
| 2026-05-08 | $19.00 | $37.83 | 0 |
| 2026-05-07 | $19.00 | $37.83 | 0 |
| 2026-05-06 | $19.00 | $37.83 | 1,400 |
| 2026-05-05 | $19.00 | $37.83 | 0 |
| 2026-05-04 | $19.00 | $37.83 | 700 |
| 2026-05-01 | $19.00 | $37.65 | 4,100 |
| 2026-04-30 | $18.00 | $35.67 | 0 |
| 2026-04-29 | $18.00 | $35.67 | 0 |
| 2026-04-28 | $18.00 | $35.67 | 0 |
| 2026-04-27 | $18.00 | $35.67 | 0 |
| 2026-04-24 | $18.00 | $35.67 | 0 |
| 2026-04-23 | $18.00 | $35.67 | 0 |
| 2026-04-22 | $18.00 | $35.67 | 5,200 |
| 2026-04-21 | $19.00 | $37.65 | 0 |
| 2026-04-20 | $19.00 | $37.65 | 0 |
| 2026-04-17 | $19.00 | $37.65 | 10,600 |
| 2026-04-16 | $18.00 | $35.67 | 0 |
| 2026-04-15 | $18.00 | $35.67 | 0 |
| 2026-04-14 | $18.00 | $35.67 | 0 |
| 2026-04-13 | $18.00 | $35.67 | 1,000 |
| 2026-04-10 | $17.93 | $35.53 | 200 |
| 2026-04-09 | $17.50 | $34.68 | 0 |
| 2026-04-08 | $17.50 | $34.68 | 0 |
| 2026-04-07 | $17.50 | $34.68 | 1,000 |
| 2026-04-06 | $17.75 | $35.18 | 0 |
| 2026-04-02 | $17.75 | $35.18 | 400 |
| 2026-04-01 | $17.70 | $35.08 | 900 |
| 2026-03-31 | $17.55 | $34.78 | 900 |
| 2026-03-30 | $17.50 | $34.68 | 0 |
| 2026-03-27 | $17.50 | $34.68 | 0 |
| 2026-03-26 | $17.50 | $34.68 | 0 |
| 2026-03-25 | $17.50 | $34.68 | 0 |
| 2026-03-24 | $17.50 | $34.68 | 0 |
| 2026-03-23 | $17.50 | $34.68 | 200 |
| 2026-03-20 | $17.36 | $34.40 | 1,200 |
| 2026-03-19 | $17.50 | $34.68 | 0 |
| 2026-03-18 | $17.50 | $34.68 | 0 |
| 2026-03-17 | $17.50 | $34.68 | 0 |
| 2026-03-16 | $17.50 | $34.68 | 0 |
| 2026-03-13 | $17.50 | $34.68 | 4,200 |
| 2026-03-12 | $17.55 | $34.78 | 0 |
| 2026-03-11 | $17.55 | $34.78 | 0 |
| 2026-03-10 | $17.55 | $34.78 | 0 |
| 2026-03-09 | $17.55 | $34.78 | 0 |
| 2026-03-06 | $17.55 | $34.78 | 400 |
| 2026-03-05 | $17.60 | $34.88 | 1,000 |
| 2026-03-04 | $17.65 | $34.98 | 0 |
| 2026-03-03 | $17.65 | $34.98 | 0 |
| 2026-03-02 | $17.65 | $34.98 | 0 |
| 2026-02-27 | $17.65 | $34.98 | 0 |
| 2026-02-26 | $17.65 | $34.98 | 5,000 |
| 2026-02-25 | $17.64 | $34.96 | 0 |
| 2026-02-24 | $17.64 | $34.96 | 500 |
| 2026-02-23 | $17.51 | $34.70 | 1,000 |
| 2026-02-20 | $17.51 | $34.70 | 1,100 |
| 2026-02-19 | $17.50 | $34.68 | 1,500 |
| 2026-02-18 | $17.65 | $34.98 | 2,300 |
| 2026-02-17 | $17.45 | $34.58 | 400 |
| 2026-02-13 | $17.35 | $34.38 | 500 |
| 2026-02-12 | $17.35 | $34.38 | 1,300 |
| 2026-02-11 | $17.35 | $34.38 | 1,800 |
| 2026-02-10 | $17.50 | $34.68 | 3,200 |
| 2026-02-09 | $17.25 | $34.19 | 23,100 |
| 2026-02-06 | $17.25 | $34.19 | 4,700 |
| 2026-02-05 | $17.15 | $33.99 | 0 |
| 2026-02-04 | $17.15 | $33.99 | 800 |
| 2026-02-03 | $17.40 | $34.48 | 1,100 |
| 2026-02-02 | $17.35 | $34.38 | 800 |
| 2026-01-30 | $17.70 | $35.08 | 0 |
| 2026-01-29 | $17.70 | $35.08 | 0 |
| 2026-01-28 | $17.70 | $35.08 | 0 |
| 2026-01-27 | $17.70 | $35.08 | 100 |
| 2026-01-26 | $17.70 | $35.08 | 1,000 |
| 2026-01-23 | $17.35 | $34.38 | 0 |
| 2026-01-22 | $17.35 | $34.38 | 0 |
| 2026-01-21 | $17.35 | $34.38 | 400 |
| 2026-01-20 | $17.50 | $34.68 | 700 |
| 2026-01-16 | $17.50 | $34.68 | 0 |
| 2026-01-15 | $17.50 | $34.68 | 0 |
| 2026-01-14 | $17.50 | $34.68 | 0 |
| 2026-01-13 | $17.50 | $34.68 | 0 |
| 2026-01-12 | $17.50 | $34.68 | 3,600 |
| 2026-01-09 | $17.50 | $34.68 | 0 |
| 2026-01-08 | $17.50 | $34.68 | 0 |
| 2026-01-07 | $17.50 | $34.68 | 0 |
| 2026-01-06 | $17.50 | $34.68 | 0 |
| 2026-01-05 | $17.50 | $34.68 | 0 |
| 2026-01-02 | $17.50 | $34.68 | 0 |