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
- 2010-03-18 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 | $20.08 | $27.76 | 9,800 |
| 2026-08-26 | $19.54 | $27.01 | 37,600 |
| 2026-08-25 | $19.61 | $27.11 | 121,600 |
| 2026-08-24 | $19.86 | $27.45 | 144,400 |
| 2026-08-21 | $20.45 | $28.27 | 114,300 |
| 2026-08-20 | $20.44 | $28.25 | 64,900 |
| 2026-08-19 | $20.38 | $28.17 | 61,100 |
| 2026-08-18 | $20.09 | $27.77 | 241,500 |
| 2026-08-17 | $19.70 | $27.23 | 225,200 |
| 2026-08-14 | $19.12 | $26.43 | 25,800 |
| 2026-08-13 | $18.61 | $25.72 | 484,800 |
| 2026-08-12 | $18.77 | $25.94 | 19,800 |
| 2026-08-11 | $18.43 | $25.47 | 259,100 |
| 2026-08-10 | $18.24 | $25.21 | 822,300 |
| 2026-08-07 | $17.50 | $24.19 | 58,900 |
| 2026-08-06 | $17.31 | $23.93 | 16,800 |
| 2026-08-05 | $16.91 | $23.37 | 42,600 |
| 2026-08-04 | $16.70 | $23.08 | 111,900 |
| 2026-08-03 | $17.12 | $23.66 | 12,200 |
| 2026-07-31 | $17.33 | $23.95 | 55,700 |
| 2026-07-30 | $16.76 | $23.17 | 28,400 |
| 2026-07-29 | $16.61 | $22.96 | 146,400 |
| 2026-07-28 | $15.87 | $21.94 | 169,500 |
| 2026-07-27 | $16.30 | $22.53 | 132,500 |
| 2026-07-24 | $16.72 | $23.11 | 50,900 |
| 2026-07-23 | $17.04 | $23.55 | 105,000 |
| 2026-07-22 | $16.95 | $23.43 | 39,300 |
| 2026-07-21 | $16.36 | $22.61 | 115,900 |
| 2026-07-20 | $16.12 | $22.28 | 101,800 |
| 2026-07-17 | $16.16 | $22.34 | 72,400 |
| 2026-07-16 | $16.44 | $22.72 | 112,100 |
| 2026-07-15 | $16.55 | $22.88 | 40,200 |
| 2026-07-14 | $16.70 | $23.08 | 71,100 |
| 2026-07-13 | $16.36 | $22.61 | 34,100 |
| 2026-07-10 | $15.72 | $21.73 | 21,100 |
| 2026-07-09 | $15.61 | $21.58 | 57,200 |
| 2026-07-08 | $15.44 | $21.34 | 210,500 |
| 2026-07-07 | $14.94 | $20.65 | 357,700 |
| 2026-07-06 | $14.45 | $19.97 | 388,300 |
| 2026-07-02 | $14.66 | $20.26 | 206,600 |
| 2026-07-01 | $14.96 | $20.68 | 17,200 |
| 2026-06-30 | $15.12 | $20.90 | 309,900 |
| 2026-06-29 | $15.35 | $21.22 | 151,000 |
| 2026-06-26 | $15.56 | $21.51 | 224,600 |
| 2026-06-25 | $15.69 | $21.69 | 163,100 |
| 2026-06-24 | $15.84 | $21.89 | 97,100 |
| 2026-06-23 | $16.73 | $23.13 | 19,300 |
| 2026-06-22 | $17.50 | $24.19 | 392,100 |
| 2026-06-18 | $17.41 | $24.06 | 178,500 |
| 2026-06-17 | $17.55 | $24.26 | 41,500 |
| 2026-06-16 | $17.41 | $24.06 | 272,400 |
| 2026-06-15 | $18.02 | $24.91 | 37,300 |
| 2026-06-12 | $18.93 | $26.17 | 8,800 |
| 2026-06-11 | $18.85 | $26.06 | 23,100 |
| 2026-06-10 | $18.35 | $25.36 | 11,500 |
| 2026-06-09 | $18.17 | $25.12 | 11,200 |
| 2026-06-08 | $18.95 | $26.19 | 2,000 |
| 2026-06-05 | $19.00 | $25.88 | 5,800 |
| 2026-06-04 | $19.38 | $26.40 | 12,000 |
| 2026-06-03 | $19.49 | $26.55 | 8,600 |
| 2026-06-02 | $19.73 | $26.88 | 332,500 |
| 2026-06-01 | $19.18 | $26.13 | 24,000 |
| 2026-05-29 | $17.40 | $23.70 | 17,400 |
| 2026-05-28 | $17.66 | $24.06 | 13,500 |
| 2026-05-27 | $17.98 | $24.49 | 11,400 |
| 2026-05-26 | $18.60 | $25.34 | 13,500 |
| 2026-05-22 | $18.93 | $25.79 | 1,500 |
| 2026-05-21 | $18.63 | $25.38 | 3,800 |
| 2026-05-20 | $19.01 | $25.89 | 18,900 |
| 2026-05-19 | $19.47 | $26.52 | 19,300 |
| 2026-05-18 | $20.16 | $27.46 | 13,600 |
| 2026-05-15 | $19.76 | $26.92 | 5,500 |
| 2026-05-14 | $19.68 | $26.81 | 5,700 |
| 2026-05-13 | $19.87 | $27.07 | 10,000 |
| 2026-05-12 | $19.81 | $26.98 | 10,300 |
| 2026-05-11 | $20.65 | $28.13 | 6,100 |
| 2026-05-08 | $20.44 | $27.84 | 7,100 |
| 2026-05-07 | $20.50 | $27.92 | 4,200 |
| 2026-05-06 | $20.83 | $28.37 | 19,700 |
| 2026-05-05 | $21.83 | $29.74 | 16,300 |
| 2026-05-04 | $20.81 | $28.35 | 13,900 |
| 2026-05-01 | $20.56 | $28.01 | 4,800 |
| 2026-04-30 | $21.12 | $28.77 | 10,000 |
| 2026-04-29 | $21.10 | $28.74 | 24,600 |
| 2026-04-28 | $20.10 | $27.38 | 16,100 |
| 2026-04-27 | $20.29 | $27.64 | 9,400 |
| 2026-04-24 | $19.66 | $26.78 | 7,100 |
| 2026-04-23 | $19.81 | $26.98 | 11,700 |
| 2026-04-22 | $19.63 | $26.74 | 8,000 |
| 2026-04-21 | $19.31 | $26.30 | 28,100 |
| 2026-04-20 | $18.93 | $25.79 | 6,800 |
| 2026-04-17 | $17.91 | $24.40 | 9,000 |
| 2026-04-16 | $18.96 | $25.83 | 1,600 |
| 2026-04-15 | $18.67 | $25.43 | 1,000 |
| 2026-04-14 | $19.01 | $25.89 | 14,300 |
| 2026-04-13 | $19.48 | $26.54 | 25,700 |
| 2026-04-10 | $19.03 | $25.92 | 32,900 |
| 2026-04-09 | $18.02 | $24.55 | 13,200 |
| 2026-04-08 | $17.96 | $24.46 | 10,700 |
| 2026-04-07 | $19.79 | $26.96 | 49,000 |