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
- 2012-08-21 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 | $19.90 | $21.56 | 0 |
| 2026-08-26 | $19.90 | $21.56 | 600 |
| 2026-08-25 | $19.83 | $21.48 | 200 |
| 2026-08-24 | $20.00 | $21.67 | 0 |
| 2026-08-21 | $20.00 | $21.67 | 500 |
| 2026-08-20 | $19.70 | $21.34 | 900 |
| 2026-08-19 | $19.65 | $21.29 | 6,600 |
| 2026-08-18 | $19.50 | $21.13 | 900 |
| 2026-08-17 | $19.00 | $20.58 | 800 |
| 2026-08-14 | $18.80 | $20.37 | 1,300 |
| 2026-08-13 | $18.69 | $20.25 | 2,700 |
| 2026-08-12 | $17.85 | $19.34 | 1,100 |
| 2026-08-11 | $17.00 | $18.42 | 0 |
| 2026-08-10 | $17.00 | $18.42 | 16,300 |
| 2026-08-07 | $16.31 | $17.67 | 5,600 |
| 2026-08-06 | $16.48 | $17.85 | 3,300 |
| 2026-08-05 | $15.85 | $17.17 | 1,100 |
| 2026-08-04 | $16.25 | $17.60 | 100 |
| 2026-08-03 | $16.25 | $17.60 | 0 |
| 2026-07-31 | $16.25 | $17.60 | 11,300 |
| 2026-07-30 | $15.87 | $17.19 | 100 |
| 2026-07-29 | $15.82 | $17.14 | 1,900 |
| 2026-07-28 | $15.77 | $17.08 | 6,000 |
| 2026-07-27 | $15.77 | $17.08 | 1,000 |
| 2026-07-24 | $15.75 | $17.06 | 3,100 |
| 2026-07-23 | $15.81 | $17.12 | 20,000 |
| 2026-07-22 | $15.75 | $17.06 | 5,000 |
| 2026-07-21 | $15.75 | $17.06 | 5,000 |
| 2026-07-20 | $15.70 | $17.01 | 0 |
| 2026-07-17 | $15.70 | $17.01 | 5,000 |
| 2026-07-16 | $15.70 | $17.01 | 14,700 |
| 2026-07-15 | $15.65 | $16.95 | 5,800 |
| 2026-07-14 | $15.60 | $16.90 | 10,000 |
| 2026-07-13 | $15.50 | $16.79 | 6,000 |
| 2026-07-10 | $15.42 | $16.71 | 600 |
| 2026-07-09 | $15.42 | $16.71 | 0 |
| 2026-07-08 | $15.42 | $16.71 | 10,200 |
| 2026-07-07 | $15.50 | $16.79 | 20,600 |
| 2026-07-06 | $15.34 | $16.62 | 2,200 |
| 2026-07-02 | $15.31 | $16.59 | 6,600 |
| 2026-07-01 | $15.30 | $16.58 | 1,200 |
| 2026-06-30 | $15.15 | $16.41 | 1,600 |
| 2026-06-29 | $15.15 | $16.41 | 4,100 |
| 2026-06-26 | $15.16 | $16.42 | 0 |
| 2026-06-25 | $15.16 | $16.42 | 5,200 |
| 2026-06-24 | $15.23 | $16.50 | 8,700 |
| 2026-06-23 | $15.20 | $16.47 | 0 |
| 2026-06-22 | $15.20 | $16.47 | 10,600 |
| 2026-06-18 | $14.99 | $16.24 | 4,900 |
| 2026-06-17 | $14.91 | $16.15 | 0 |
| 2026-06-16 | $14.91 | $16.15 | 0 |
| 2026-06-15 | $14.91 | $16.15 | 0 |
| 2026-06-12 | $14.91 | $16.15 | 0 |
| 2026-06-11 | $14.91 | $16.15 | 800 |
| 2026-06-10 | $14.94 | $16.19 | 400 |
| 2026-06-09 | $14.90 | $16.14 | 200 |
| 2026-06-08 | $14.90 | $16.14 | 300 |
| 2026-06-05 | $14.85 | $16.09 | 400 |
| 2026-06-04 | $14.85 | $16.09 | 400 |
| 2026-06-03 | $14.82 | $16.06 | 0 |
| 2026-06-02 | $14.82 | $16.06 | 100 |
| 2026-06-01 | $14.92 | $16.16 | 20,200 |
| 2026-05-29 | $14.90 | $16.14 | 1,400 |
| 2026-05-28 | $14.93 | $16.17 | 17,800 |
| 2026-05-27 | $14.91 | $16.15 | 300 |
| 2026-05-26 | $14.91 | $16.15 | 400 |
| 2026-05-22 | $14.91 | $16.15 | 900 |
| 2026-05-21 | $14.95 | $16.20 | 0 |
| 2026-05-20 | $14.95 | $16.20 | 500 |
| 2026-05-19 | $14.85 | $16.09 | 500 |
| 2026-05-18 | $14.92 | $16.16 | 0 |
| 2026-05-15 | $14.92 | $16.16 | 700 |
| 2026-05-14 | $14.90 | $16.14 | 0 |
| 2026-05-13 | $14.90 | $16.14 | 20,700 |
| 2026-05-12 | $14.90 | $16.14 | 19,800 |
| 2026-05-11 | $14.90 | $16.14 | 1,600 |
| 2026-05-08 | $14.93 | $16.17 | 40,600 |
| 2026-05-07 | $14.90 | $16.14 | 1,900 |
| 2026-05-06 | $14.85 | $16.09 | 10,000 |
| 2026-05-05 | $14.80 | $16.03 | 30,600 |
| 2026-05-04 | $14.71 | $15.94 | 2,200 |
| 2026-05-01 | $14.70 | $15.93 | 83,900 |
| 2026-04-30 | $14.70 | $15.93 | 0 |
| 2026-04-29 | $14.70 | $15.93 | 1,700 |
| 2026-04-28 | $14.54 | $15.76 | 500 |
| 2026-04-27 | $14.50 | $15.71 | 600 |
| 2026-04-24 | $14.70 | $15.93 | 2,000 |
| 2026-04-23 | $14.48 | $15.69 | 1,400 |
| 2026-04-22 | $14.20 | $15.38 | 0 |
| 2026-04-21 | $14.20 | $15.38 | 0 |
| 2026-04-20 | $14.20 | $15.38 | 0 |
| 2026-04-17 | $14.20 | $15.38 | 2,200 |
| 2026-04-16 | $14.09 | $15.26 | 300 |
| 2026-04-15 | $14.09 | $15.26 | 500 |
| 2026-04-14 | $14.09 | $15.26 | 1,100 |
| 2026-04-13 | $14.00 | $15.17 | 600 |
| 2026-04-10 | $14.00 | $15.17 | 1,300 |
| 2026-04-09 | $14.00 | $15.17 | 2,500 |
| 2026-04-08 | $14.00 | $15.17 | 1,400 |
| 2026-04-07 | $13.95 | $15.11 | 2,000 |