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
- 2010-06-07 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 | $15.54 | $30.63 | 1,300 |
| 2026-08-26 | $15.71 | $30.97 | 900 |
| 2026-08-25 | $15.94 | $31.42 | 1,000 |
| 2026-08-24 | $15.96 | $31.46 | 10,800 |
| 2026-08-21 | $15.91 | $31.36 | 5,000 |
| 2026-08-20 | $16.28 | $32.09 | 22,400 |
| 2026-08-19 | $16.38 | $32.29 | 2,400 |
| 2026-08-18 | $16.08 | $31.70 | 800 |
| 2026-08-17 | $15.83 | $31.20 | 600 |
| 2026-08-14 | $16.39 | $32.31 | 500 |
| 2026-08-13 | $15.95 | $31.44 | 0 |
| 2026-08-12 | $15.95 | $31.44 | 100 |
| 2026-08-11 | $15.77 | $31.09 | 1,900 |
| 2026-08-10 | $16.10 | $31.74 | 2,200 |
| 2026-08-07 | $16.48 | $32.49 | 3,200 |
| 2026-08-06 | $16.33 | $32.19 | 900 |
| 2026-08-05 | $16.17 | $31.87 | 2,200 |
| 2026-08-04 | $16.31 | $32.15 | 2,700 |
| 2026-08-03 | $16.00 | $31.54 | 7,200 |
| 2026-07-31 | $15.70 | $30.95 | 500 |
| 2026-07-30 | $15.87 | $31.28 | 2,400 |
| 2026-07-29 | $16.03 | $31.60 | 1,800 |
| 2026-07-28 | $16.14 | $31.82 | 500 |
| 2026-07-27 | $16.32 | $32.17 | 1,400 |
| 2026-07-24 | $16.42 | $32.37 | 1,800 |
| 2026-07-23 | $16.40 | $32.33 | 1,200 |
| 2026-07-22 | $16.49 | $32.51 | 500 |
| 2026-07-21 | $16.11 | $31.76 | 1,400 |
| 2026-07-20 | $16.46 | $32.45 | 0 |
| 2026-07-17 | $16.46 | $32.45 | 700 |
| 2026-07-16 | $16.41 | $32.35 | 0 |
| 2026-07-15 | $16.41 | $32.35 | 200 |
| 2026-07-14 | $17.00 | $33.51 | 200 |
| 2026-07-13 | $16.62 | $32.76 | 7,800 |
| 2026-07-10 | $15.95 | $31.44 | 3,800 |
| 2026-07-09 | $16.46 | $32.45 | 5,500 |
| 2026-07-08 | $16.40 | $32.33 | 500 |
| 2026-07-07 | $16.82 | $33.16 | 0 |
| 2026-07-06 | $16.82 | $33.16 | 1,200 |
| 2026-07-02 | $16.58 | $32.68 | 5,200 |
| 2026-07-01 | $16.27 | $32.07 | 0 |
| 2026-06-30 | $16.27 | $32.07 | 700 |
| 2026-06-29 | $16.63 | $32.78 | 5,200 |
| 2026-06-26 | $16.67 | $32.86 | 700 |
| 2026-06-25 | $16.87 | $33.25 | 400 |
| 2026-06-24 | $16.56 | $32.64 | 2,700 |
| 2026-06-23 | $15.84 | $31.22 | 0 |
| 2026-06-22 | $15.84 | $31.22 | 2,200 |
| 2026-06-18 | $15.76 | $31.07 | 80,200 |
| 2026-06-17 | $15.71 | $30.97 | 22,200 |
| 2026-06-16 | $16.30 | $32.13 | 14,600 |
| 2026-06-15 | $15.94 | $31.42 | 1,800 |
| 2026-06-12 | $15.92 | $31.38 | 7,300 |
| 2026-06-11 | $16.24 | $32.01 | 0 |
| 2026-06-10 | $16.24 | $32.01 | 17,300 |
| 2026-06-09 | $16.25 | $32.03 | 37,800 |
| 2026-06-08 | $15.63 | $30.81 | 3,500 |
| 2026-06-05 | $16.47 | $32.47 | 500 |
| 2026-06-04 | $16.11 | $31.76 | 11,900 |
| 2026-06-03 | $15.92 | $31.38 | 900 |
| 2026-06-02 | $16.13 | $31.80 | 600 |
| 2026-06-01 | $16.20 | $31.93 | 400 |
| 2026-05-29 | $16.53 | $32.58 | 5,800 |
| 2026-05-28 | $17.17 | $33.85 | 15,100 |
| 2026-05-27 | $17.42 | $34.34 | 500 |
| 2026-05-26 | $17.66 | $34.81 | 500 |
| 2026-05-22 | $17.47 | $34.44 | 700 |
| 2026-05-21 | $16.83 | $33.18 | 2,300 |
| 2026-05-20 | $16.81 | $33.14 | 0 |
| 2026-05-19 | $16.81 | $33.14 | 24,200 |
| 2026-05-18 | $16.66 | $32.84 | 1,300 |
| 2026-05-15 | $16.23 | $31.99 | 1,100 |
| 2026-05-14 | $17.01 | $33.53 | 600 |
| 2026-05-13 | $16.98 | $33.47 | 900 |
| 2026-05-12 | $17.36 | $34.22 | 3,200 |
| 2026-05-11 | $17.65 | $34.79 | 0 |
| 2026-05-08 | $17.65 | $34.79 | 500 |
| 2026-05-07 | $17.16 | $33.83 | 8,800 |
| 2026-05-06 | $17.19 | $33.89 | 20,200 |
| 2026-05-05 | $17.19 | $33.89 | 400 |
| 2026-05-04 | $17.20 | $33.90 | 600 |
| 2026-05-01 | $17.15 | $33.81 | 600 |
| 2026-04-30 | $18.07 | $35.62 | 400 |
| 2026-04-29 | $17.18 | $33.87 | 0 |
| 2026-04-28 | $17.18 | $33.87 | 400 |
| 2026-04-27 | $17.23 | $33.96 | 400 |
| 2026-04-24 | $17.24 | $33.98 | 1,200 |
| 2026-04-23 | $16.87 | $33.25 | 3,900 |
| 2026-04-22 | $16.97 | $33.45 | 0 |
| 2026-04-21 | $16.97 | $33.45 | 200 |
| 2026-04-20 | $16.89 | $33.29 | 400 |
| 2026-04-17 | $17.30 | $34.10 | 7,000 |
| 2026-04-16 | $17.31 | $34.12 | 300 |
| 2026-04-15 | $17.76 | $35.01 | 5,100 |
| 2026-04-14 | $17.37 | $34.24 | 200 |
| 2026-04-13 | $17.50 | $34.50 | 1,000 |
| 2026-04-10 | $17.60 | $34.69 | 700 |
| 2026-04-09 | $18.43 | $36.33 | 900 |
| 2026-04-08 | $17.44 | $34.38 | 300 |
| 2026-04-07 | $17.09 | $33.69 | 400 |
| 2026-04-06 | $17.87 | $35.23 | 500 |
| 2026-04-02 | $17.89 | $35.27 | 128,700 |
| 2026-04-01 | $17.33 | $34.16 | 127,100 |
| 2026-03-31 | $16.97 | $33.45 | 6,700 |
| 2026-03-30 | $17.01 | $33.53 | 800 |
| 2026-03-27 | $16.25 | $32.03 | 2,100 |
| 2026-03-26 | $16.05 | $31.64 | 0 |
| 2026-03-25 | $16.05 | $31.64 | 0 |
| 2026-03-24 | $16.05 | $31.64 | 2,700 |
| 2026-03-23 | $16.47 | $32.47 | 300 |
| 2026-03-20 | $16.70 | $32.92 | 1,400 |
| 2026-03-19 | $16.93 | $33.37 | 3,700 |
| 2026-03-18 | $17.75 | $34.99 | 0 |
| 2026-03-17 | $17.75 | $34.99 | 2,600 |
| 2026-03-16 | $17.79 | $35.07 | 2,000 |
| 2026-03-13 | $18.38 | $36.23 | 700 |
| 2026-03-12 | $18.24 | $35.95 | 2,400 |
| 2026-03-11 | $17.65 | $34.79 | 500 |
| 2026-03-10 | $18.47 | $36.41 | 800 |
| 2026-03-09 | $17.67 | $34.83 | 700 |
| 2026-03-06 | $18.16 | $35.80 | 600 |
| 2026-03-05 | $18.18 | $35.84 | 2,700 |
| 2026-03-04 | $18.10 | $35.68 | 2,400 |
| 2026-03-03 | $17.84 | $35.17 | 800 |
| 2026-03-02 | $18.48 | $36.43 | 6,900 |
| 2026-02-27 | $19.23 | $37.91 | 2,700 |
| 2026-02-26 | $18.36 | $36.19 | 1,300 |
| 2026-02-25 | $18.53 | $36.53 | 1,200 |
| 2026-02-24 | $18.72 | $36.90 | 300 |
| 2026-02-23 | $17.89 | $35.27 | 400 |
| 2026-02-20 | $17.82 | $35.13 | 500 |
| 2026-02-19 | $18.06 | $35.60 | 4,000 |
| 2026-02-18 | $18.15 | $35.78 | 1,700 |
| 2026-02-17 | $18.24 | $35.95 | 109,700 |
| 2026-02-13 | $18.34 | $36.15 | 800 |
| 2026-02-12 | $18.76 | $36.98 | 400 |
| 2026-02-11 | $17.67 | $34.83 | 1,600 |
| 2026-02-10 | $17.38 | $34.26 | 1,800 |
| 2026-02-09 | $17.59 | $34.67 | 1,900 |
| 2026-02-06 | $17.86 | $35.21 | 1,800 |
| 2026-02-05 | $17.38 | $34.26 | 800 |
| 2026-02-04 | $17.29 | $34.08 | 2,300 |
| 2026-02-03 | $18.10 | $35.68 | 262,100 |
| 2026-02-02 | $17.31 | $34.12 | 2,000 |
| 2026-01-30 | $17.78 | $35.05 | 200 |
| 2026-01-29 | $16.78 | $33.08 | 100 |
| 2026-01-28 | $16.70 | $32.92 | 2,300 |
| 2026-01-27 | $16.61 | $32.74 | 1,200 |
| 2026-01-26 | $16.51 | $32.54 | 2,900 |
| 2026-01-23 | $16.15 | $31.84 | 1,100 |
| 2026-01-22 | $15.82 | $31.18 | 24,900 |
| 2026-01-21 | $15.93 | $31.40 | 2,900 |
| 2026-01-20 | $16.00 | $31.54 | 3,000 |
| 2026-01-16 | $16.03 | $31.60 | 7,700 |
| 2026-01-15 | $16.33 | $32.19 | 32,300 |
| 2026-01-14 | $15.99 | $31.52 | 0 |
| 2026-01-13 | $15.99 | $31.52 | 2,700 |
| 2026-01-12 | $15.84 | $31.22 | 700 |
| 2026-01-09 | $16.00 | $31.54 | 400 |
| 2026-01-08 | $15.96 | $31.46 | 600 |
| 2026-01-07 | $15.82 | $31.18 | 8,900 |
| 2026-01-06 | $15.86 | $31.26 | 0 |
| 2026-01-05 | $15.86 | $31.26 | 800 |
| 2026-01-02 | $15.46 | $30.48 | 600 |