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
- 1999-03-17 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 | $16.74 | $56.70 | 700 |
| 2026-08-26 | $16.38 | $55.48 | 3,100 |
| 2026-08-25 | $16.47 | $55.78 | 400 |
| 2026-08-24 | $16.78 | $56.83 | 4,600 |
| 2026-08-21 | $16.50 | $55.88 | 400 |
| 2026-08-20 | $16.50 | $55.88 | 2,400 |
| 2026-08-19 | $16.50 | $55.88 | 1,400 |
| 2026-08-18 | $16.45 | $55.72 | 4,800 |
| 2026-08-17 | $16.61 | $55.51 | 8,800 |
| 2026-08-14 | $16.74 | $55.95 | 1,600 |
| 2026-08-13 | $16.98 | $56.75 | 200 |
| 2026-08-12 | $16.28 | $54.41 | 700 |
| 2026-08-11 | $16.40 | $54.81 | 1,900 |
| 2026-08-10 | $16.45 | $54.98 | 400 |
| 2026-08-07 | $16.75 | $55.98 | 0 |
| 2026-08-06 | $16.75 | $55.98 | 1,200 |
| 2026-08-05 | $16.50 | $55.14 | 2,100 |
| 2026-08-04 | $16.75 | $55.98 | 200 |
| 2026-08-03 | $16.70 | $55.81 | 600 |
| 2026-07-31 | $16.65 | $55.65 | 1,700 |
| 2026-07-30 | $16.75 | $55.98 | 2,000 |
| 2026-07-29 | $16.74 | $55.95 | 100 |
| 2026-07-28 | $16.20 | $54.14 | 600 |
| 2026-07-27 | $16.50 | $55.14 | 2,400 |
| 2026-07-24 | $16.50 | $55.14 | 700 |
| 2026-07-23 | $16.20 | $54.14 | 1,500 |
| 2026-07-22 | $15.98 | $53.41 | 700 |
| 2026-07-21 | $15.85 | $52.97 | 800 |
| 2026-07-20 | $15.55 | $51.97 | 2,000 |
| 2026-07-17 | $15.40 | $51.47 | 4,900 |
| 2026-07-16 | $15.40 | $51.47 | 500 |
| 2026-07-15 | $15.65 | $52.30 | 1,900 |
| 2026-07-14 | $15.60 | $52.14 | 300 |
| 2026-07-13 | $15.50 | $51.80 | 1,000 |
| 2026-07-10 | $15.59 | $52.10 | 800 |
| 2026-07-09 | $15.56 | $52.00 | 3,800 |
| 2026-07-08 | $15.45 | $51.64 | 1,500 |
| 2026-07-07 | $15.40 | $51.47 | 3,300 |
| 2026-07-06 | $15.40 | $51.47 | 1,100 |
| 2026-07-02 | $15.38 | $51.40 | 0 |
| 2026-07-01 | $15.38 | $51.40 | 500 |
| 2026-06-30 | $15.40 | $51.47 | 900 |
| 2026-06-29 | $15.40 | $51.47 | 1,000 |
| 2026-06-26 | $15.35 | $51.30 | 0 |
| 2026-06-25 | $15.35 | $51.30 | 0 |
| 2026-06-24 | $15.35 | $51.30 | 1,400 |
| 2026-06-23 | $15.25 | $50.97 | 200 |
| 2026-06-22 | $15.25 | $50.97 | 2,700 |
| 2026-06-18 | $15.05 | $50.30 | 0 |
| 2026-06-17 | $15.05 | $50.30 | 1,800 |
| 2026-06-16 | $15.00 | $50.13 | 0 |
| 2026-06-15 | $15.00 | $50.13 | 0 |
| 2026-06-12 | $15.00 | $50.13 | 400 |
| 2026-06-11 | $15.00 | $50.13 | 200 |
| 2026-06-10 | $15.03 | $50.23 | 0 |
| 2026-06-09 | $15.03 | $50.23 | 1,800 |
| 2026-06-08 | $14.97 | $50.03 | 800 |
| 2026-06-05 | $15.00 | $50.13 | 8,100 |
| 2026-06-04 | $14.95 | $49.96 | 2,100 |
| 2026-06-03 | $14.71 | $49.16 | 2,000 |
| 2026-06-02 | $14.65 | $48.96 | 600 |
| 2026-06-01 | $14.50 | $48.46 | 15,500 |
| 2026-05-29 | $14.38 | $48.06 | 1,200 |
| 2026-05-28 | $14.47 | $48.36 | 0 |
| 2026-05-27 | $14.47 | $48.36 | 500 |
| 2026-05-26 | $14.35 | $47.96 | 13,800 |
| 2026-05-22 | $14.38 | $48.06 | 0 |
| 2026-05-21 | $14.38 | $48.06 | 1,100 |
| 2026-05-20 | $14.33 | $47.89 | 900 |
| 2026-05-19 | $14.20 | $47.46 | 5,600 |
| 2026-05-18 | $14.75 | $49.30 | 300 |
| 2026-05-15 | $14.55 | $47.89 | 500 |
| 2026-05-14 | $14.88 | $48.98 | 0 |
| 2026-05-13 | $14.88 | $48.98 | 0 |
| 2026-05-12 | $14.88 | $48.98 | 400 |
| 2026-05-11 | $14.50 | $47.73 | 2,700 |
| 2026-05-08 | $14.85 | $48.88 | 2,000 |
| 2026-05-07 | $14.88 | $48.98 | 300 |
| 2026-05-06 | $14.40 | $47.40 | 7,300 |
| 2026-05-05 | $14.50 | $47.73 | 0 |
| 2026-05-04 | $14.50 | $47.73 | 0 |
| 2026-05-01 | $14.50 | $47.73 | 1,000 |
| 2026-04-30 | $14.65 | $48.22 | 0 |
| 2026-04-29 | $14.65 | $48.22 | 0 |
| 2026-04-28 | $14.65 | $48.22 | 0 |
| 2026-04-27 | $14.65 | $48.22 | 2,000 |
| 2026-04-24 | $14.90 | $49.04 | 2,500 |
| 2026-04-23 | $14.75 | $48.55 | 1,200 |
| 2026-04-22 | $14.80 | $48.71 | 15,500 |
| 2026-04-21 | $13.88 | $45.69 | 0 |
| 2026-04-20 | $13.88 | $45.69 | 600 |
| 2026-04-17 | $13.83 | $45.52 | 0 |
| 2026-04-16 | $13.83 | $45.52 | 100 |
| 2026-04-15 | $13.88 | $45.69 | 700 |
| 2026-04-14 | $13.87 | $45.65 | 300 |
| 2026-04-13 | $13.48 | $44.37 | 0 |
| 2026-04-10 | $13.48 | $44.37 | 1,000 |
| 2026-04-09 | $13.80 | $45.42 | 3,400 |
| 2026-04-08 | $13.60 | $44.77 | 6,300 |
| 2026-04-07 | $13.90 | $45.75 | 200 |