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
- 1999-12-09 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 | $17.20 | $47.96 | 0 |
| 2026-08-26 | $17.20 | $47.96 | 0 |
| 2026-08-25 | $17.20 | $47.96 | 0 |
| 2026-08-24 | $17.20 | $47.96 | 700 |
| 2026-08-21 | $17.20 | $47.96 | 2,500 |
| 2026-08-20 | $17.20 | $47.96 | 4,800 |
| 2026-08-19 | $17.50 | $48.80 | 3,300 |
| 2026-08-18 | $17.25 | $48.10 | 5,600 |
| 2026-08-17 | $17.50 | $48.80 | 2,000 |
| 2026-08-14 | $17.40 | $48.52 | 500 |
| 2026-08-13 | $17.25 | $48.10 | 300 |
| 2026-08-12 | $17.05 | $47.54 | 0 |
| 2026-08-11 | $17.05 | $47.54 | 1,500 |
| 2026-08-10 | $17.46 | $48.68 | 0 |
| 2026-08-07 | $17.46 | $48.68 | 1,300 |
| 2026-08-06 | $17.25 | $48.10 | 0 |
| 2026-08-05 | $17.25 | $48.10 | 4,000 |
| 2026-08-04 | $17.25 | $48.10 | 3,500 |
| 2026-08-03 | $17.25 | $48.10 | 300 |
| 2026-07-31 | $17.25 | $48.10 | 0 |
| 2026-07-30 | $17.25 | $48.10 | 0 |
| 2026-07-29 | $17.25 | $48.10 | 1,100 |
| 2026-07-28 | $17.26 | $48.13 | 14,200 |
| 2026-07-27 | $17.20 | $47.96 | 10,000 |
| 2026-07-24 | $17.50 | $48.80 | 600 |
| 2026-07-23 | $17.50 | $48.80 | 2,100 |
| 2026-07-22 | $17.50 | $48.80 | 4,300 |
| 2026-07-21 | $17.64 | $49.19 | 0 |
| 2026-07-20 | $17.64 | $49.19 | 0 |
| 2026-07-17 | $17.64 | $49.19 | 0 |
| 2026-07-16 | $17.64 | $49.19 | 1,800 |
| 2026-07-15 | $17.35 | $48.38 | 800 |
| 2026-07-14 | $17.49 | $48.77 | 2,300 |
| 2026-07-13 | $17.50 | $48.80 | 1,100 |
| 2026-07-10 | $17.44 | $48.63 | 2,700 |
| 2026-07-09 | $17.50 | $48.80 | 5,400 |
| 2026-07-08 | $17.63 | $49.16 | 1,200 |
| 2026-07-07 | $17.76 | $49.52 | 100 |
| 2026-07-06 | $17.76 | $49.52 | 700 |
| 2026-07-02 | $17.30 | $48.24 | 0 |
| 2026-07-01 | $17.30 | $48.24 | 0 |
| 2026-06-30 | $17.30 | $48.24 | 4,100 |
| 2026-06-29 | $17.45 | $48.66 | 1,900 |
| 2026-06-26 | $17.91 | $49.94 | 1,700 |
| 2026-06-25 | $17.75 | $49.49 | 0 |
| 2026-06-24 | $17.75 | $49.49 | 3,200 |
| 2026-06-23 | $17.31 | $48.27 | 3,600 |
| 2026-06-22 | $17.55 | $48.93 | 600 |
| 2026-06-18 | $17.80 | $49.63 | 900 |
| 2026-06-17 | $17.10 | $47.68 | 7,700 |
| 2026-06-16 | $18.18 | $50.69 | 400 |
| 2026-06-15 | $18.00 | $50.19 | 1,700 |
| 2026-06-12 | $17.89 | $49.88 | 1,300 |
| 2026-06-11 | $17.85 | $49.77 | 1,700 |
| 2026-06-10 | $17.59 | $49.05 | 4,400 |
| 2026-06-09 | $17.56 | $48.96 | 300 |
| 2026-06-08 | $17.60 | $49.07 | 9,700 |
| 2026-06-05 | $17.00 | $47.40 | 1,200 |
| 2026-06-04 | $17.50 | $48.80 | 1,900 |
| 2026-06-03 | $17.10 | $47.68 | 100 |
| 2026-06-02 | $17.17 | $47.88 | 4,300 |
| 2026-06-01 | $17.18 | $47.90 | 34,400 |
| 2026-05-29 | $16.77 | $46.76 | 25,300 |
| 2026-05-28 | $17.00 | $47.40 | 6,200 |
| 2026-05-27 | $16.45 | $45.87 | 13,800 |
| 2026-05-26 | $16.65 | $46.43 | 8,300 |
| 2026-05-22 | $16.35 | $45.59 | 2,600 |
| 2026-05-21 | $16.25 | $45.31 | 2,500 |
| 2026-05-20 | $16.00 | $44.61 | 1,400 |
| 2026-05-19 | $15.97 | $44.53 | 27,200 |
| 2026-05-18 | $16.15 | $45.03 | 300 |
| 2026-05-15 | $16.15 | $45.03 | 7,900 |
| 2026-05-14 | $16.44 | $45.84 | 100 |
| 2026-05-13 | $15.60 | $43.50 | 2,300 |
| 2026-05-12 | $15.60 | $43.50 | 18,100 |
| 2026-05-11 | $16.50 | $46.01 | 0 |
| 2026-05-08 | $16.50 | $46.01 | 1,700 |
| 2026-05-07 | $16.25 | $45.31 | 5,400 |
| 2026-05-06 | $15.90 | $44.33 | 100 |
| 2026-05-05 | $16.35 | $45.59 | 2,200 |
| 2026-05-04 | $15.57 | $43.41 | 1,300 |
| 2026-05-01 | $16.00 | $44.61 | 1,400 |
| 2026-04-30 | $16.12 | $44.95 | 200 |
| 2026-04-29 | $16.00 | $44.61 | 900 |
| 2026-04-28 | $16.00 | $44.61 | 1,600 |
| 2026-04-27 | $16.63 | $46.37 | 0 |
| 2026-04-24 | $16.63 | $46.37 | 500 |
| 2026-04-23 | $16.25 | $45.31 | 400 |
| 2026-04-22 | $16.25 | $45.31 | 700 |
| 2026-04-21 | $16.21 | $45.20 | 3,600 |
| 2026-04-20 | $16.00 | $44.61 | 1,200 |
| 2026-04-17 | $16.11 | $44.92 | 5,600 |
| 2026-04-16 | $16.00 | $44.61 | 7,300 |
| 2026-04-15 | $16.07 | $44.81 | 3,100 |
| 2026-04-14 | $16.61 | $46.31 | 1,000 |
| 2026-04-13 | $16.49 | $45.98 | 3,300 |
| 2026-04-10 | $16.13 | $44.98 | 9,500 |
| 2026-04-09 | $14.00 | $39.04 | 14,400 |
| 2026-04-08 | $13.50 | $37.64 | 2,400 |
| 2026-04-07 | $13.50 | $37.64 | 0 |
| 2026-04-06 | $13.50 | $37.64 | 3,800 |
| 2026-04-02 | $13.50 | $37.64 | 0 |
| 2026-04-01 | $13.50 | $37.64 | 0 |
| 2026-03-31 | $13.50 | $37.64 | 0 |
| 2026-03-30 | $13.50 | $37.64 | 0 |
| 2026-03-27 | $13.50 | $37.64 | 0 |
| 2026-03-26 | $13.50 | $37.64 | 0 |
| 2026-03-25 | $13.50 | $37.64 | 0 |
| 2026-03-24 | $13.50 | $37.64 | 0 |
| 2026-03-23 | $13.50 | $37.64 | 700 |
| 2026-03-20 | $12.80 | $35.69 | 0 |
| 2026-03-19 | $12.80 | $35.69 | 2,300 |
| 2026-03-18 | $12.76 | $35.58 | 6,700 |
| 2026-03-17 | $14.00 | $39.04 | 1,200 |
| 2026-03-16 | $13.80 | $38.48 | 500 |
| 2026-03-13 | $13.14 | $36.64 | 2,600 |
| 2026-03-12 | $14.00 | $39.04 | 2,500 |
| 2026-03-11 | $14.00 | $39.04 | 1,500 |
| 2026-03-10 | $14.07 | $39.23 | 200 |
| 2026-03-09 | $13.76 | $38.37 | 0 |
| 2026-03-06 | $13.76 | $38.37 | 0 |
| 2026-03-05 | $13.76 | $38.37 | 500 |
| 2026-03-04 | $13.76 | $38.37 | 0 |
| 2026-03-03 | $13.76 | $38.37 | 0 |
| 2026-03-02 | $13.76 | $38.37 | 900 |
| 2026-02-27 | $14.00 | $39.04 | 0 |
| 2026-02-26 | $14.00 | $39.04 | 1,000 |
| 2026-02-25 | $14.07 | $39.23 | 2,200 |
| 2026-02-24 | $13.75 | $38.34 | 100 |
| 2026-02-23 | $13.76 | $38.37 | 0 |
| 2026-02-20 | $13.76 | $38.37 | 0 |
| 2026-02-19 | $13.76 | $38.37 | 700 |
| 2026-02-18 | $13.45 | $37.50 | 0 |
| 2026-02-17 | $13.45 | $37.50 | 600 |
| 2026-02-13 | $13.63 | $38.00 | 300 |
| 2026-02-12 | $13.58 | $37.87 | 1,900 |
| 2026-02-11 | $13.73 | $38.28 | 200 |
| 2026-02-10 | $13.40 | $37.36 | 500 |
| 2026-02-09 | $13.65 | $38.06 | 0 |
| 2026-02-06 | $13.65 | $38.06 | 10,600 |
| 2026-02-05 | $13.35 | $37.22 | 0 |
| 2026-02-04 | $13.35 | $37.22 | 1,900 |
| 2026-02-03 | $13.30 | $37.08 | 500 |
| 2026-02-02 | $13.92 | $38.81 | 2,100 |
| 2026-01-30 | $14.00 | $39.04 | 1,100 |
| 2026-01-29 | $13.63 | $38.00 | 100 |
| 2026-01-28 | $13.63 | $38.00 | 0 |
| 2026-01-27 | $13.63 | $38.00 | 1,100 |
| 2026-01-26 | $13.99 | $39.01 | 0 |
| 2026-01-23 | $13.99 | $39.01 | 0 |
| 2026-01-22 | $13.99 | $39.01 | 100 |
| 2026-01-21 | $13.65 | $38.06 | 300 |
| 2026-01-20 | $13.48 | $37.59 | 0 |
| 2026-01-16 | $13.48 | $37.59 | 100 |
| 2026-01-15 | $13.00 | $36.25 | 5,700 |
| 2026-01-14 | $12.99 | $36.22 | 0 |
| 2026-01-13 | $12.99 | $36.22 | 0 |
| 2026-01-12 | $12.99 | $36.22 | 0 |
| 2026-01-09 | $12.99 | $36.22 | 200 |
| 2026-01-08 | $12.75 | $35.55 | 2,600 |
| 2026-01-07 | $12.99 | $36.22 | 3,700 |
| 2026-01-06 | $12.95 | $36.11 | 600 |
| 2026-01-05 | $13.25 | $36.95 | 2,200 |
| 2026-01-02 | $13.22 | $36.86 | 200 |