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
- 2010-06-10 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 | $15.34 | $32.43 | 1,100 |
| 2026-08-26 | $15.62 | $33.02 | 0 |
| 2026-08-25 | $15.62 | $33.02 | 0 |
| 2026-08-24 | $15.62 | $33.02 | 0 |
| 2026-08-21 | $15.62 | $33.02 | 52,300 |
| 2026-08-20 | $15.60 | $32.98 | 118,200 |
| 2026-08-19 | $15.75 | $33.30 | 0 |
| 2026-08-18 | $15.75 | $33.30 | 0 |
| 2026-08-17 | $15.75 | $33.30 | 0 |
| 2026-08-14 | $15.75 | $33.30 | 0 |
| 2026-08-13 | $15.75 | $33.30 | 0 |
| 2026-08-12 | $15.75 | $33.30 | 0 |
| 2026-08-11 | $15.75 | $33.30 | 210,200 |
| 2026-08-10 | $15.98 | $33.78 | 0 |
| 2026-08-07 | $15.98 | $33.78 | 0 |
| 2026-08-06 | $15.98 | $33.78 | 3,300 |
| 2026-08-05 | $16.14 | $34.12 | 57,400 |
| 2026-08-04 | $16.22 | $34.29 | 0 |
| 2026-08-03 | $16.22 | $34.29 | 0 |
| 2026-07-31 | $16.22 | $34.29 | 0 |
| 2026-07-30 | $16.22 | $34.17 | 7,600 |
| 2026-07-29 | $16.42 | $34.59 | 28,100 |
| 2026-07-28 | $16.32 | $34.38 | 0 |
| 2026-07-27 | $16.32 | $34.38 | 5,700 |
| 2026-07-24 | $16.21 | $34.15 | 554,100 |
| 2026-07-23 | $16.34 | $34.43 | 0 |
| 2026-07-22 | $16.34 | $34.43 | 35,100 |
| 2026-07-21 | $16.44 | $34.64 | 0 |
| 2026-07-20 | $16.44 | $34.64 | 12,200 |
| 2026-07-17 | $16.75 | $35.29 | 23,200 |
| 2026-07-16 | $16.57 | $34.91 | 15,800 |
| 2026-07-15 | $16.35 | $34.45 | 90,000 |
| 2026-07-14 | $16.15 | $34.03 | 0 |
| 2026-07-13 | $16.15 | $34.03 | 55,700 |
| 2026-07-10 | $16.03 | $33.77 | 0 |
| 2026-07-09 | $16.03 | $33.77 | 0 |
| 2026-07-08 | $16.03 | $33.77 | 600 |
| 2026-07-07 | $15.43 | $32.51 | 0 |
| 2026-07-06 | $15.43 | $32.51 | 0 |
| 2026-07-02 | $15.43 | $32.51 | 0 |
| 2026-07-01 | $15.43 | $32.51 | 0 |
| 2026-06-30 | $15.43 | $32.51 | 806,000 |
| 2026-06-29 | $15.55 | $32.65 | 0 |
| 2026-06-26 | $15.55 | $32.65 | 0 |
| 2026-06-25 | $15.55 | $32.65 | 0 |
| 2026-06-24 | $15.55 | $32.65 | 2,000 |
| 2026-06-23 | $15.36 | $32.25 | 453,700 |
| 2026-06-22 | $15.46 | $32.46 | 0 |
| 2026-06-18 | $15.46 | $32.46 | 24,700 |
| 2026-06-17 | $15.37 | $32.27 | 0 |
| 2026-06-16 | $15.37 | $32.27 | 560,600 |
| 2026-06-15 | $15.56 | $32.67 | 0 |
| 2026-06-12 | $15.56 | $32.67 | 0 |
| 2026-06-11 | $15.56 | $32.67 | 0 |
| 2026-06-10 | $15.56 | $32.67 | 0 |
| 2026-06-09 | $15.56 | $32.67 | 100 |
| 2026-06-08 | $15.35 | $32.23 | 500 |
| 2026-06-05 | $15.22 | $31.95 | 0 |
| 2026-06-04 | $15.22 | $31.95 | 500 |
| 2026-06-03 | $14.99 | $31.47 | 100 |
| 2026-06-02 | $15.38 | $32.29 | 0 |
| 2026-06-01 | $15.38 | $32.29 | 0 |
| 2026-05-29 | $15.38 | $32.29 | 100 |
| 2026-05-28 | $15.62 | $32.67 | 600 |
| 2026-05-27 | $15.82 | $33.09 | 1,400 |
| 2026-05-26 | $16.08 | $33.63 | 0 |
| 2026-05-22 | $16.08 | $33.63 | 0 |
| 2026-05-21 | $16.08 | $33.63 | 2,300 |
| 2026-05-20 | $16.16 | $33.80 | 0 |
| 2026-05-19 | $16.16 | $33.80 | 0 |
| 2026-05-18 | $16.16 | $33.80 | 0 |
| 2026-05-15 | $16.16 | $33.80 | 1,100 |
| 2026-05-14 | $16.30 | $34.09 | 0 |
| 2026-05-13 | $16.30 | $34.09 | 0 |
| 2026-05-12 | $16.30 | $34.09 | 2,000 |
| 2026-05-11 | $16.93 | $35.41 | 200 |
| 2026-05-08 | $16.93 | $35.41 | 200 |
| 2026-05-07 | $16.89 | $35.33 | 100 |
| 2026-05-06 | $17.41 | $36.42 | 0 |
| 2026-05-05 | $17.41 | $36.42 | 600 |
| 2026-05-04 | $17.01 | $35.58 | 0 |
| 2026-05-01 | $17.01 | $35.58 | 0 |
| 2026-04-30 | $17.01 | $35.58 | 0 |
| 2026-04-29 | $17.01 | $35.46 | 1,400 |
| 2026-04-28 | $16.49 | $34.38 | 0 |
| 2026-04-27 | $16.49 | $34.38 | 0 |
| 2026-04-24 | $16.49 | $34.38 | 0 |
| 2026-04-23 | $16.49 | $34.38 | 0 |
| 2026-04-22 | $16.49 | $34.38 | 100 |
| 2026-04-21 | $16.46 | $34.31 | 1,600 |
| 2026-04-20 | $16.93 | $35.29 | 1,900 |
| 2026-04-17 | $16.90 | $35.23 | 200 |
| 2026-04-16 | $16.71 | $34.84 | 0 |
| 2026-04-15 | $16.71 | $34.84 | 1,900 |
| 2026-04-14 | $16.63 | $34.67 | 200 |
| 2026-04-13 | $16.44 | $34.27 | 0 |
| 2026-04-10 | $16.44 | $34.27 | 0 |
| 2026-04-09 | $16.44 | $34.27 | 0 |
| 2026-04-08 | $16.44 | $34.27 | 500 |
| 2026-04-07 | $16.16 | $33.69 | 100 |