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
- 2013-05-22 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $20.42 | $230,468.42 | 0 |
| 2026-08-27 | $20.42 | $230,468.42 | 0 |
| 2026-08-26 | $20.42 | $230,468.42 | 0 |
| 2026-08-25 | $20.42 | $230,468.42 | 0 |
| 2026-08-24 | $20.42 | $230,468.42 | 0 |
| 2026-08-21 | $20.42 | $230,468.42 | 0 |
| 2026-08-20 | $20.42 | $230,468.42 | 0 |
| 2026-08-19 | $20.42 | $230,468.42 | 0 |
| 2026-08-18 | $20.42 | $230,468.42 | 0 |
| 2026-08-17 | $20.42 | $230,468.42 | 0 |
| 2026-08-14 | $20.42 | $230,468.42 | 124 |
| 2026-08-13 | $21.34 | $240,770.38 | 0 |
| 2026-08-12 | $21.34 | $240,770.38 | 0 |
| 2026-08-11 | $21.34 | $240,770.38 | 0 |
| 2026-08-10 | $21.34 | $240,770.38 | 777 |
| 2026-08-07 | $21.62 | $243,980.58 | 0 |
| 2026-08-06 | $21.62 | $243,980.58 | 0 |
| 2026-08-05 | $21.62 | $243,980.58 | 0 |
| 2026-08-04 | $21.62 | $243,980.58 | 0 |
| 2026-08-03 | $21.62 | $243,980.58 | 0 |
| 2026-07-31 | $21.62 | $243,980.58 | 0 |
| 2026-07-30 | $21.62 | $243,980.58 | 1,984 |
| 2026-07-29 | $21.77 | $245,616.72 | 0 |
| 2026-07-28 | $21.77 | $245,616.72 | 0 |
| 2026-07-27 | $21.77 | $245,616.72 | 186 |
| 2026-07-24 | $22.13 | $249,707.03 | 2,050 |
| 2026-07-23 | $21.31 | $240,495.08 | 3,195 |
| 2026-07-22 | $21.60 | $243,726.71 | 2,013 |
| 2026-07-21 | $22.73 | $256,477.23 | 0 |
| 2026-07-20 | $22.73 | $256,477.23 | 0 |
| 2026-07-17 | $22.73 | $256,477.23 | 0 |
| 2026-07-16 | $22.73 | $256,477.23 | 0 |
| 2026-07-15 | $22.73 | $256,477.23 | 0 |
| 2026-07-14 | $22.73 | $256,477.23 | 1,213 |
| 2026-07-13 | $23.70 | $267,422.37 | 0 |
| 2026-07-10 | $23.70 | $267,422.37 | 0 |
| 2026-07-09 | $23.70 | $267,422.37 | 0 |
| 2026-07-08 | $23.70 | $267,422.37 | 0 |
| 2026-07-07 | $23.70 | $267,422.37 | 300 |
| 2026-07-06 | $25.35 | $286,040.37 | 0 |
| 2026-07-02 | $25.35 | $286,040.37 | 100 |
| 2026-07-01 | $25.50 | $287,732.92 | 0 |
| 2026-06-30 | $25.50 | $287,732.92 | 0 |
| 2026-06-29 | $25.50 | $287,732.92 | 0 |
| 2026-06-26 | $25.50 | $287,732.92 | 0 |
| 2026-06-25 | $25.50 | $287,732.92 | 1,148 |
| 2026-06-24 | $25.01 | $282,232.15 | 175 |
| 2026-06-23 | $22.36 | $252,302.29 | 0 |
| 2026-06-22 | $22.36 | $252,302.29 | 0 |
| 2026-06-18 | $22.36 | $252,302.29 | 0 |
| 2026-06-17 | $22.36 | $252,302.29 | 0 |
| 2026-06-16 | $22.36 | $252,302.29 | 0 |
| 2026-06-15 | $22.36 | $252,302.29 | 0 |
| 2026-06-12 | $22.36 | $252,302.29 | 0 |
| 2026-06-11 | $22.36 | $252,302.29 | 882 |
| 2026-06-10 | $22.66 | $255,687.37 | 0 |
| 2026-06-09 | $22.66 | $255,687.37 | 454 |
| 2026-06-08 | $22.17 | $250,158.39 | 268 |
| 2026-06-05 | $23.22 | $262,006.20 | 0 |
| 2026-06-04 | $23.22 | $262,006.20 | 0 |
| 2026-06-03 | $23.22 | $262,006.20 | 0 |
| 2026-06-02 | $23.22 | $262,006.20 | 384 |
| 2026-06-01 | $23.36 | $263,585.93 | 588 |
| 2026-05-29 | $24.30 | $274,164.35 | 0 |
| 2026-05-28 | $24.30 | $274,164.35 | 2,508 |
| 2026-05-27 | $24.53 | $276,731.37 | 1,827 |
| 2026-05-26 | $24.35 | $274,756.73 | 508 |
| 2026-05-22 | $23.98 | $270,581.78 | 369 |
| 2026-05-21 | $24.28 | $273,910.46 | 0 |
| 2026-05-20 | $24.28 | $273,910.46 | 0 |
| 2026-05-19 | $24.28 | $273,910.46 | 0 |
| 2026-05-18 | $24.28 | $273,910.46 | 162 |
| 2026-05-15 | $24.63 | $277,859.73 | 0 |
| 2026-05-14 | $24.63 | $277,859.73 | 0 |
| 2026-05-13 | $24.63 | $277,859.73 | 0 |
| 2026-05-12 | $24.63 | $277,859.73 | 401 |
| 2026-05-11 | $24.52 | $276,674.95 | 587 |
| 2026-05-08 | $24.89 | $280,793.48 | 0 |
| 2026-05-07 | $24.89 | $280,793.48 | 0 |
| 2026-05-06 | $24.89 | $280,793.48 | 0 |
| 2026-05-05 | $24.89 | $280,793.48 | 0 |
| 2026-05-04 | $24.89 | $280,793.48 | 0 |
| 2026-05-01 | $24.89 | $280,793.48 | 0 |
| 2026-04-30 | $24.89 | $280,793.48 | 120 |
| 2026-04-29 | $26.70 | $301,273.30 | 0 |
| 2026-04-28 | $26.70 | $301,273.30 | 0 |
| 2026-04-27 | $26.70 | $301,273.30 | 0 |
| 2026-04-24 | $26.70 | $301,273.30 | 0 |
| 2026-04-23 | $26.70 | $301,273.30 | 0 |
| 2026-04-22 | $26.70 | $301,273.30 | 1,255 |
| 2026-04-21 | $24.56 | $277,126.28 | 0 |
| 2026-04-20 | $24.56 | $277,126.28 | 0 |
| 2026-04-17 | $24.56 | $277,126.28 | 0 |
| 2026-04-16 | $24.56 | $277,126.28 | 0 |
| 2026-04-15 | $24.56 | $277,126.28 | 0 |
| 2026-04-14 | $24.56 | $277,126.28 | 0 |
| 2026-04-13 | $24.56 | $277,126.28 | 0 |
| 2026-04-10 | $24.56 | $277,126.28 | 0 |
| 2026-04-09 | $24.56 | $277,126.28 | 0 |
| 2026-04-08 | $24.56 | $277,126.28 | 0 |
| 2026-04-07 | $24.56 | $277,126.28 | 0 |
| 2026-04-06 | $24.56 | $277,126.28 | 0 |
| 2026-04-02 | $24.56 | $277,126.28 | 0 |
| 2026-04-01 | $24.56 | $277,126.28 | 0 |
| 2026-03-31 | $24.56 | $277,126.28 | 1,993 |
| 2026-03-30 | $23.70 | $267,422.37 | 393 |
| 2026-03-27 | $23.85 | $269,114.91 | 0 |
| 2026-03-26 | $23.85 | $269,114.91 | 0 |
| 2026-03-25 | $23.85 | $269,114.91 | 0 |
| 2026-03-24 | $23.85 | $269,114.91 | 0 |
| 2026-03-23 | $23.85 | $269,114.91 | 0 |
| 2026-03-20 | $23.85 | $269,114.91 | 0 |
| 2026-03-19 | $23.85 | $269,114.91 | 0 |
| 2026-03-18 | $23.85 | $269,114.91 | 0 |
| 2026-03-17 | $23.85 | $269,114.91 | 0 |
| 2026-03-16 | $23.85 | $269,114.91 | 0 |
| 2026-03-13 | $23.85 | $269,114.91 | 0 |
| 2026-03-12 | $23.85 | $269,114.91 | 0 |
| 2026-03-11 | $23.85 | $269,114.91 | 0 |
| 2026-03-10 | $23.85 | $269,114.91 | 0 |
| 2026-03-09 | $23.85 | $269,114.91 | 0 |
| 2026-03-06 | $23.85 | $269,114.91 | 300 |
| 2026-03-05 | $24.70 | $278,706.02 | 0 |
| 2026-03-04 | $24.70 | $278,706.02 | 1,262 |
| 2026-03-03 | $27.25 | $307,479.30 | 0 |
| 2026-03-02 | $27.25 | $307,479.30 | 0 |
| 2026-02-27 | $27.25 | $307,479.30 | 272 |
| 2026-02-26 | $26.83 | $302,796.57 | 297 |
| 2026-02-25 | $26.80 | $302,401.65 | 0 |
| 2026-02-24 | $26.80 | $302,401.65 | 126 |
| 2026-02-23 | $29.55 | $333,431.67 | 100 |
| 2026-02-20 | $29.11 | $328,466.88 | 1,711 |
| 2026-02-19 | $28.67 | $323,547.20 | 1,293 |
| 2026-02-18 | $28.83 | $325,307.45 | 555 |
| 2026-02-17 | $28.25 | $318,706.53 | 0 |
| 2026-02-13 | $28.25 | $318,706.53 | 6,794 |
| 2026-02-12 | $28.91 | $326,210.14 | 0 |
| 2026-02-11 | $28.91 | $326,210.14 | 309 |
| 2026-02-10 | $27.62 | $311,654.26 | 0 |
| 2026-02-09 | $27.62 | $311,654.26 | 0 |
| 2026-02-06 | $27.62 | $311,654.26 | 0 |
| 2026-02-05 | $27.62 | $311,654.26 | 163 |
| 2026-02-04 | $28.61 | $322,768.63 | 0 |
| 2026-02-03 | $28.61 | $322,768.63 | 753 |
| 2026-02-02 | $27.12 | $305,956.00 | 1,055 |
| 2026-01-30 | $28.10 | $317,070.39 | 0 |
| 2026-01-29 | $28.10 | $317,070.39 | 0 |
| 2026-01-28 | $28.10 | $317,070.39 | 0 |
| 2026-01-27 | $28.10 | $317,070.39 | 0 |
| 2026-01-26 | $28.10 | $317,070.39 | 0 |
| 2026-01-23 | $28.10 | $317,070.39 | 1,000 |
| 2026-01-22 | $26.90 | $303,530.02 | 0 |
| 2026-01-21 | $26.90 | $303,530.02 | 0 |
| 2026-01-20 | $26.90 | $303,530.02 | 115 |
| 2026-01-16 | $25.56 | $288,409.93 | 165 |
| 2026-01-15 | $25.75 | $290,553.83 | 100 |
| 2026-01-14 | $26.53 | $299,298.65 | 0 |
| 2026-01-13 | $26.53 | $299,298.65 | 253 |
| 2026-01-12 | $26.31 | $296,872.66 | 0 |
| 2026-01-09 | $26.31 | $296,872.66 | 0 |
| 2026-01-08 | $26.31 | $296,872.66 | 0 |
| 2026-01-07 | $26.31 | $296,872.66 | 0 |
| 2026-01-06 | $26.31 | $296,872.66 | 0 |
| 2026-01-05 | $26.31 | $296,872.66 | 0 |
| 2026-01-02 | $26.31 | $296,872.66 | 186 |