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
- 2021-08-20 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 | $15.73 | $25.29 | 30,200 |
| 2026-08-26 | $15.73 | $25.30 | 50,700 |
| 2026-08-25 | $15.80 | $25.40 | 48,300 |
| 2026-08-24 | $15.87 | $25.52 | 94,100 |
| 2026-08-21 | $16.02 | $25.76 | 50,000 |
| 2026-08-20 | $16.01 | $25.74 | 41,000 |
| 2026-08-19 | $16.10 | $25.89 | 51,500 |
| 2026-08-18 | $16.00 | $25.73 | 54,400 |
| 2026-08-17 | $15.91 | $25.58 | 57,500 |
| 2026-08-14 | $15.88 | $25.53 | 68,000 |
| 2026-08-13 | $15.80 | $25.40 | 62,500 |
| 2026-08-12 | $15.75 | $25.32 | 54,000 |
| 2026-08-11 | $15.76 | $25.34 | 62,100 |
| 2026-08-10 | $15.89 | $25.55 | 92,300 |
| 2026-08-07 | $15.72 | $25.28 | 57,600 |
| 2026-08-06 | $15.75 | $25.32 | 39,200 |
| 2026-08-05 | $15.91 | $25.57 | 58,500 |
| 2026-08-04 | $15.75 | $25.32 | 64,700 |
| 2026-08-03 | $15.73 | $25.29 | 107,300 |
| 2026-07-31 | $15.63 | $25.13 | 59,000 |
| 2026-07-30 | $15.70 | $25.24 | 40,300 |
| 2026-07-29 | $15.68 | $25.21 | 40,400 |
| 2026-07-28 | $15.80 | $25.40 | 47,900 |
| 2026-07-27 | $15.78 | $25.37 | 94,800 |
| 2026-07-24 | $15.83 | $25.45 | 91,500 |
| 2026-07-23 | $15.61 | $25.10 | 69,900 |
| 2026-07-22 | $15.49 | $24.91 | 21,000 |
| 2026-07-21 | $15.46 | $24.86 | 85,400 |
| 2026-07-20 | $15.49 | $24.91 | 57,200 |
| 2026-07-17 | $15.33 | $24.65 | 56,100 |
| 2026-07-16 | $15.43 | $24.81 | 34,800 |
| 2026-07-15 | $15.54 | $24.99 | 41,200 |
| 2026-07-14 | $15.35 | $24.68 | 74,000 |
| 2026-07-13 | $15.17 | $24.39 | 98,700 |
| 2026-07-10 | $15.58 | $25.04 | 46,300 |
| 2026-07-09 | $15.61 | $25.10 | 36,900 |
| 2026-07-08 | $15.72 | $25.28 | 37,200 |
| 2026-07-07 | $15.92 | $25.60 | 50,900 |
| 2026-07-06 | $15.90 | $25.57 | 65,500 |
| 2026-07-02 | $15.80 | $25.40 | 78,600 |
| 2026-07-01 | $15.61 | $25.10 | 38,800 |
| 2026-06-30 | $15.96 | $25.66 | 81,300 |
| 2026-06-29 | $15.90 | $24.87 | 94,400 |
| 2026-06-26 | $15.75 | $24.64 | 74,900 |
| 2026-06-25 | $15.60 | $24.41 | 126,000 |
| 2026-06-24 | $15.41 | $24.11 | 62,300 |
| 2026-06-23 | $15.65 | $24.48 | 53,900 |
| 2026-06-22 | $15.65 | $24.48 | 80,100 |
| 2026-06-18 | $15.49 | $24.23 | 94,300 |
| 2026-06-17 | $15.35 | $24.01 | 72,500 |
| 2026-06-16 | $15.25 | $23.86 | 86,700 |
| 2026-06-15 | $15.60 | $24.41 | 92,600 |
| 2026-06-12 | $15.35 | $24.01 | 115,100 |
| 2026-06-11 | $15.26 | $23.87 | 99,000 |
| 2026-06-10 | $15.10 | $23.62 | 62,600 |
| 2026-06-09 | $14.88 | $23.28 | 94,800 |
| 2026-06-08 | $14.90 | $23.31 | 79,800 |
| 2026-06-05 | $15.00 | $23.47 | 88,500 |
| 2026-06-04 | $14.87 | $23.27 | 62,900 |
| 2026-06-03 | $14.82 | $23.18 | 55,200 |
| 2026-06-02 | $14.85 | $23.23 | 143,000 |
| 2026-06-01 | $15.47 | $24.20 | 136,600 |
| 2026-05-29 | $15.85 | $24.80 | 103,200 |
| 2026-05-28 | $15.90 | $24.87 | 91,400 |
| 2026-05-27 | $15.21 | $23.79 | 96,300 |
| 2026-05-26 | $15.20 | $23.78 | 351,900 |
| 2026-05-22 | $14.51 | $22.70 | 96,000 |
| 2026-05-21 | $14.32 | $22.40 | 106,700 |
| 2026-05-20 | $14.44 | $22.59 | 39,700 |
| 2026-05-19 | $14.23 | $22.26 | 148,200 |
| 2026-05-18 | $14.41 | $22.54 | 66,000 |
| 2026-05-15 | $14.23 | $22.26 | 91,800 |
| 2026-05-14 | $14.35 | $22.45 | 46,900 |
| 2026-05-13 | $14.25 | $22.29 | 77,100 |
| 2026-05-12 | $14.42 | $22.56 | 58,800 |
| 2026-05-11 | $14.50 | $22.68 | 89,000 |
| 2026-05-08 | $14.50 | $22.68 | 85,900 |
| 2026-05-07 | $14.50 | $22.68 | 90,700 |
| 2026-05-06 | $14.50 | $22.68 | 72,300 |
| 2026-05-05 | $14.40 | $22.53 | 120,800 |
| 2026-05-04 | $14.32 | $22.40 | 64,600 |
| 2026-05-01 | $14.35 | $22.45 | 100,500 |
| 2026-04-30 | $14.51 | $22.70 | 71,500 |
| 2026-04-29 | $14.56 | $22.78 | 53,900 |
| 2026-04-28 | $14.79 | $23.14 | 45,200 |
| 2026-04-27 | $14.85 | $23.23 | 81,300 |
| 2026-04-24 | $14.94 | $23.37 | 62,800 |
| 2026-04-23 | $15.05 | $23.54 | 231,000 |
| 2026-04-22 | $14.96 | $23.40 | 222,600 |
| 2026-04-21 | $14.13 | $22.11 | 73,700 |
| 2026-04-20 | $14.10 | $22.06 | 98,600 |
| 2026-04-17 | $14.20 | $22.21 | 82,600 |
| 2026-04-16 | $14.25 | $22.29 | 66,600 |
| 2026-04-15 | $14.59 | $22.82 | 115,600 |
| 2026-04-14 | $14.66 | $22.94 | 35,800 |
| 2026-04-13 | $14.59 | $22.82 | 37,300 |
| 2026-04-10 | $14.53 | $22.72 | 56,600 |
| 2026-04-09 | $13.94 | $21.81 | 86,500 |
| 2026-04-08 | $13.84 | $21.65 | 111,600 |
| 2026-04-07 | $13.86 | $21.68 | 48,100 |