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
- 2012-08-03 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 | $24.50 | $30.58 | 400 |
| 2026-08-26 | $24.16 | $30.16 | 400 |
| 2026-08-25 | $24.15 | $30.14 | 0 |
| 2026-08-24 | $24.15 | $30.14 | 0 |
| 2026-08-21 | $24.15 | $30.14 | 400 |
| 2026-08-20 | $24.50 | $30.58 | 0 |
| 2026-08-19 | $24.50 | $30.58 | 0 |
| 2026-08-18 | $24.50 | $30.58 | 0 |
| 2026-08-17 | $24.50 | $30.58 | 0 |
| 2026-08-14 | $24.50 | $30.58 | 9,100 |
| 2026-08-13 | $24.10 | $30.08 | 0 |
| 2026-08-12 | $24.10 | $30.08 | 0 |
| 2026-08-11 | $24.10 | $30.08 | 0 |
| 2026-08-10 | $24.10 | $30.08 | 0 |
| 2026-08-07 | $24.10 | $30.08 | 800 |
| 2026-08-06 | $22.90 | $28.58 | 0 |
| 2026-08-05 | $22.90 | $28.58 | 0 |
| 2026-08-04 | $22.90 | $28.58 | 0 |
| 2026-08-03 | $22.90 | $28.58 | 0 |
| 2026-07-31 | $22.90 | $28.58 | 2,000 |
| 2026-07-30 | $24.28 | $30.31 | 600 |
| 2026-07-29 | $23.02 | $28.74 | 0 |
| 2026-07-28 | $23.02 | $28.74 | 0 |
| 2026-07-27 | $23.02 | $28.74 | 0 |
| 2026-07-24 | $23.02 | $28.74 | 0 |
| 2026-07-23 | $23.02 | $28.74 | 0 |
| 2026-07-22 | $23.02 | $28.74 | 1,000 |
| 2026-07-21 | $23.05 | $28.77 | 0 |
| 2026-07-20 | $23.05 | $28.77 | 0 |
| 2026-07-17 | $23.05 | $28.77 | 0 |
| 2026-07-16 | $23.05 | $28.77 | 0 |
| 2026-07-15 | $23.05 | $28.77 | 0 |
| 2026-07-14 | $23.05 | $28.77 | 0 |
| 2026-07-13 | $23.05 | $28.77 | 200 |
| 2026-07-10 | $25.35 | $31.64 | 0 |
| 2026-07-09 | $25.35 | $31.64 | 0 |
| 2026-07-08 | $25.35 | $31.64 | 0 |
| 2026-07-07 | $25.35 | $31.64 | 0 |
| 2026-07-06 | $25.35 | $31.64 | 100 |
| 2026-07-02 | $23.55 | $29.40 | 0 |
| 2026-07-01 | $23.55 | $29.40 | 0 |
| 2026-06-30 | $23.55 | $29.40 | 8,200 |
| 2026-06-29 | $21.00 | $26.21 | 0 |
| 2026-06-26 | $21.00 | $26.21 | 0 |
| 2026-06-25 | $21.00 | $26.21 | 0 |
| 2026-06-24 | $21.00 | $26.21 | 2,000 |
| 2026-06-23 | $21.30 | $26.59 | 0 |
| 2026-06-22 | $21.30 | $26.59 | 800 |
| 2026-06-18 | $23.50 | $29.33 | 0 |
| 2026-06-17 | $23.50 | $29.33 | 600 |
| 2026-06-16 | $23.50 | $29.33 | 800 |
| 2026-06-15 | $23.86 | $29.78 | 200 |
| 2026-06-12 | $23.08 | $28.81 | 34,300 |
| 2026-06-11 | $22.50 | $28.09 | 0 |
| 2026-06-10 | $22.50 | $28.09 | 0 |
| 2026-06-09 | $22.50 | $28.09 | 0 |
| 2026-06-08 | $22.50 | $28.09 | 3,900 |
| 2026-06-05 | $23.25 | $29.02 | 110,700 |
| 2026-06-04 | $25.00 | $31.21 | 900 |
| 2026-06-03 | $25.56 | $31.90 | 100 |
| 2026-06-02 | $23.00 | $28.71 | 0 |
| 2026-06-01 | $23.00 | $28.71 | 1,700 |
| 2026-05-29 | $23.25 | $29.02 | 200 |
| 2026-05-28 | $18.85 | $23.53 | 0 |
| 2026-05-27 | $18.85 | $23.53 | 0 |
| 2026-05-26 | $18.85 | $23.53 | 0 |
| 2026-05-22 | $18.85 | $23.53 | 4,100 |
| 2026-05-21 | $18.17 | $22.69 | 0 |
| 2026-05-20 | $18.17 | $22.69 | 0 |
| 2026-05-19 | $18.17 | $22.69 | 0 |
| 2026-05-18 | $18.17 | $22.69 | 0 |
| 2026-05-15 | $18.17 | $22.69 | 0 |
| 2026-05-14 | $18.17 | $22.69 | 0 |
| 2026-05-13 | $18.17 | $22.69 | 0 |
| 2026-05-12 | $18.17 | $22.69 | 0 |
| 2026-05-11 | $18.17 | $22.69 | 0 |
| 2026-05-08 | $18.17 | $22.69 | 0 |
| 2026-05-07 | $18.17 | $22.69 | 0 |
| 2026-05-06 | $18.17 | $22.69 | 300 |
| 2026-05-05 | $18.65 | $23.28 | 0 |
| 2026-05-04 | $18.65 | $23.28 | 1,300 |
| 2026-05-01 | $18.70 | $23.34 | 0 |
| 2026-04-30 | $18.70 | $23.34 | 600 |
| 2026-04-29 | $16.58 | $20.70 | 0 |
| 2026-04-28 | $16.58 | $20.70 | 0 |
| 2026-04-27 | $16.58 | $20.70 | 200 |
| 2026-04-24 | $14.85 | $18.54 | 0 |
| 2026-04-23 | $14.85 | $18.54 | 0 |
| 2026-04-22 | $14.85 | $18.54 | 0 |
| 2026-04-21 | $14.85 | $18.54 | 0 |
| 2026-04-20 | $14.85 | $18.54 | 0 |
| 2026-04-17 | $14.85 | $18.54 | 0 |
| 2026-04-16 | $14.85 | $18.54 | 0 |
| 2026-04-15 | $14.85 | $18.54 | 0 |
| 2026-04-14 | $14.85 | $18.54 | 20,000 |
| 2026-04-13 | $16.40 | $20.47 | 0 |
| 2026-04-10 | $16.40 | $20.47 | 0 |
| 2026-04-09 | $16.40 | $20.47 | 0 |
| 2026-04-08 | $16.40 | $20.47 | 0 |
| 2026-04-07 | $16.40 | $20.47 | 1,700 |
| 2026-04-06 | $15.00 | $18.72 | 500 |
| 2026-04-02 | $16.96 | $21.17 | 0 |
| 2026-04-01 | $16.96 | $21.17 | 0 |
| 2026-03-31 | $16.96 | $21.17 | 0 |
| 2026-03-30 | $16.96 | $21.17 | 0 |
| 2026-03-27 | $16.96 | $21.17 | 0 |
| 2026-03-26 | $16.96 | $21.17 | 0 |
| 2026-03-25 | $16.96 | $21.17 | 0 |
| 2026-03-24 | $16.96 | $21.17 | 0 |
| 2026-03-23 | $16.96 | $21.17 | 0 |
| 2026-03-20 | $16.96 | $21.17 | 500 |
| 2026-03-19 | $15.00 | $18.72 | 0 |
| 2026-03-18 | $15.00 | $18.72 | 0 |
| 2026-03-17 | $15.00 | $18.72 | 300 |
| 2026-03-16 | $16.25 | $20.28 | 0 |
| 2026-03-13 | $16.25 | $20.28 | 0 |
| 2026-03-12 | $16.25 | $20.28 | 400 |
| 2026-03-11 | $17.50 | $21.84 | 0 |
| 2026-03-10 | $17.50 | $21.84 | 0 |
| 2026-03-09 | $17.50 | $21.84 | 0 |
| 2026-03-06 | $17.50 | $21.84 | 0 |
| 2026-03-05 | $17.50 | $21.84 | 500 |
| 2026-03-04 | $17.45 | $21.78 | 0 |
| 2026-03-03 | $17.45 | $21.78 | 0 |
| 2026-03-02 | $17.45 | $21.78 | 300 |
| 2026-02-27 | $17.73 | $22.12 | 300 |
| 2026-02-26 | $16.27 | $20.31 | 0 |
| 2026-02-25 | $16.27 | $20.31 | 0 |
| 2026-02-24 | $16.27 | $20.31 | 0 |
| 2026-02-23 | $16.27 | $20.31 | 0 |
| 2026-02-20 | $16.27 | $20.31 | 0 |
| 2026-02-19 | $16.27 | $20.31 | 0 |
| 2026-02-18 | $16.27 | $20.31 | 0 |
| 2026-02-17 | $16.27 | $20.31 | 0 |
| 2026-02-13 | $16.27 | $20.31 | 0 |
| 2026-02-12 | $16.27 | $20.31 | 0 |
| 2026-02-11 | $16.27 | $20.31 | 300 |
| 2026-02-10 | $17.04 | $21.27 | 0 |
| 2026-02-09 | $17.04 | $21.27 | 0 |
| 2026-02-06 | $17.04 | $21.27 | 6,200 |
| 2026-02-05 | $16.71 | $20.85 | 0 |
| 2026-02-04 | $16.71 | $20.85 | 0 |
| 2026-02-03 | $16.71 | $20.85 | 0 |
| 2026-02-02 | $16.71 | $20.85 | 1,500 |
| 2026-01-30 | $14.80 | $18.47 | 0 |
| 2026-01-29 | $14.80 | $18.47 | 1,500 |
| 2026-01-28 | $15.26 | $19.04 | 2,200 |
| 2026-01-27 | $14.90 | $18.60 | 1,000 |
| 2026-01-26 | $16.50 | $20.60 | 100 |
| 2026-01-23 | $14.75 | $18.41 | 0 |
| 2026-01-22 | $14.75 | $18.41 | 1,000 |
| 2026-01-21 | $14.20 | $17.72 | 0 |
| 2026-01-20 | $14.20 | $17.72 | 0 |
| 2026-01-16 | $14.20 | $17.72 | 0 |
| 2026-01-15 | $14.20 | $17.72 | 0 |
| 2026-01-14 | $14.20 | $17.72 | 0 |
| 2026-01-13 | $14.20 | $17.72 | 100 |
| 2026-01-12 | $14.16 | $17.67 | 0 |
| 2026-01-09 | $14.16 | $17.67 | 0 |
| 2026-01-08 | $14.16 | $17.67 | 200 |
| 2026-01-07 | $13.34 | $16.65 | 0 |
| 2026-01-06 | $13.34 | $16.65 | 0 |
| 2026-01-05 | $13.34 | $16.65 | 0 |
| 2026-01-02 | $13.34 | $16.65 | 0 |