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
- 2011-04-06 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 | $16.29 | $27.45 | 9,400 |
| 2026-08-26 | $16.13 | $27.18 | 12,600 |
| 2026-08-25 | $15.98 | $26.93 | 5,800 |
| 2026-08-24 | $15.71 | $26.48 | 10,900 |
| 2026-08-21 | $15.24 | $25.68 | 78,800 |
| 2026-08-20 | $14.94 | $25.18 | 11,700 |
| 2026-08-19 | $15.54 | $26.19 | 10,400 |
| 2026-08-18 | $15.54 | $26.19 | 26,000 |
| 2026-08-17 | $15.80 | $26.63 | 24,800 |
| 2026-08-14 | $15.75 | $26.54 | 12,600 |
| 2026-08-13 | $16.15 | $27.22 | 17,700 |
| 2026-08-12 | $15.38 | $25.92 | 102,100 |
| 2026-08-11 | $14.97 | $25.23 | 41,200 |
| 2026-08-10 | $15.25 | $25.70 | 18,700 |
| 2026-08-07 | $15.40 | $25.95 | 14,200 |
| 2026-08-06 | $15.68 | $26.43 | 16,400 |
| 2026-08-05 | $16.07 | $27.08 | 32,200 |
| 2026-08-04 | $16.01 | $26.98 | 8,200 |
| 2026-08-03 | $16.15 | $27.22 | 14,400 |
| 2026-07-31 | $15.64 | $26.36 | 7,400 |
| 2026-07-30 | $15.37 | $25.90 | 17,800 |
| 2026-07-29 | $15.39 | $25.94 | 13,200 |
| 2026-07-28 | $15.27 | $25.74 | 19,200 |
| 2026-07-27 | $14.78 | $24.91 | 19,300 |
| 2026-07-24 | $14.37 | $24.22 | 17,000 |
| 2026-07-23 | $14.31 | $24.12 | 24,700 |
| 2026-07-22 | $14.70 | $24.77 | 39,300 |
| 2026-07-21 | $14.53 | $24.49 | 15,000 |
| 2026-07-20 | $14.76 | $24.88 | 25,900 |
| 2026-07-17 | $14.84 | $25.01 | 30,800 |
| 2026-07-16 | $15.25 | $25.70 | 11,700 |
| 2026-07-15 | $15.21 | $25.63 | 9,700 |
| 2026-07-14 | $15.10 | $25.45 | 44,000 |
| 2026-07-13 | $14.84 | $25.01 | 25,900 |
| 2026-07-10 | $14.45 | $24.35 | 27,400 |
| 2026-07-09 | $14.85 | $25.03 | 53,400 |
| 2026-07-08 | $14.96 | $25.21 | 66,300 |
| 2026-07-07 | $14.85 | $25.03 | 35,700 |
| 2026-07-06 | $14.66 | $24.71 | 61,400 |
| 2026-07-02 | $14.55 | $24.52 | 25,500 |
| 2026-07-01 | $14.10 | $23.76 | 41,600 |
| 2026-06-30 | $14.35 | $24.18 | 34,500 |
| 2026-06-29 | $14.39 | $24.25 | 26,700 |
| 2026-06-26 | $14.12 | $23.80 | 49,200 |
| 2026-06-25 | $13.65 | $23.00 | 101,300 |
| 2026-06-24 | $13.06 | $22.01 | 61,300 |
| 2026-06-23 | $12.32 | $20.76 | 47,800 |
| 2026-06-22 | $12.17 | $20.51 | 41,400 |
| 2026-06-18 | $12.50 | $21.07 | 36,600 |
| 2026-06-17 | $12.19 | $20.54 | 24,100 |
| 2026-06-16 | $12.20 | $20.56 | 62,700 |
| 2026-06-15 | $12.39 | $20.88 | 28,600 |
| 2026-06-12 | $12.43 | $20.95 | 21,500 |
| 2026-06-11 | $12.33 | $20.78 | 56,800 |
| 2026-06-10 | $11.87 | $20.01 | 10,400 |
| 2026-06-09 | $11.82 | $19.92 | 42,300 |
| 2026-06-08 | $11.68 | $19.68 | 54,900 |
| 2026-06-05 | $11.06 | $18.64 | 26,900 |
| 2026-06-04 | $11.20 | $18.88 | 46,300 |
| 2026-06-03 | $11.12 | $18.74 | 41,700 |
| 2026-06-02 | $11.35 | $19.13 | 69,600 |
| 2026-06-01 | $11.40 | $19.21 | 117,600 |
| 2026-05-29 | $11.66 | $19.65 | 51,700 |
| 2026-05-28 | $11.67 | $19.67 | 63,000 |
| 2026-05-27 | $11.46 | $19.31 | 72,800 |
| 2026-05-26 | $11.15 | $18.79 | 32,300 |
| 2026-05-22 | $10.79 | $18.18 | 37,200 |
| 2026-05-21 | $10.80 | $18.20 | 47,000 |
| 2026-05-20 | $10.62 | $17.90 | 56,100 |
| 2026-05-19 | $10.41 | $17.54 | 97,200 |
| 2026-05-18 | $10.32 | $17.39 | 133,700 |
| 2026-05-15 | $10.02 | $16.89 | 64,000 |
| 2026-05-14 | $10.12 | $17.06 | 77,000 |
| 2026-05-13 | $10.11 | $17.04 | 74,700 |
| 2026-05-12 | $9.98 | $16.82 | 124,900 |
| 2026-05-11 | $10.18 | $17.16 | 86,400 |
| 2026-05-08 | $10.55 | $17.78 | 52,600 |
| 2026-05-07 | $10.58 | $17.83 | 94,000 |
| 2026-05-06 | $11.14 | $18.77 | 60,800 |
| 2026-05-05 | $9.74 | $16.42 | 102,000 |
| 2026-05-04 | $9.68 | $16.31 | 66,600 |
| 2026-05-01 | $9.66 | $16.28 | 30,000 |
| 2026-04-30 | $9.48 | $15.98 | 122,100 |
| 2026-04-29 | $9.50 | $16.01 | 63,000 |
| 2026-04-28 | $9.48 | $15.98 | 142,300 |
| 2026-04-27 | $9.51 | $16.03 | 96,200 |
| 2026-04-24 | $9.55 | $16.10 | 57,200 |
| 2026-04-23 | $9.47 | $15.96 | 75,900 |
| 2026-04-22 | $9.73 | $16.40 | 38,500 |
| 2026-04-21 | $10.26 | $17.29 | 46,100 |
| 2026-04-20 | $10.28 | $17.33 | 54,100 |
| 2026-04-17 | $10.33 | $17.41 | 65,800 |
| 2026-04-16 | $10.05 | $16.94 | 71,300 |
| 2026-04-15 | $9.77 | $16.47 | 116,900 |
| 2026-04-14 | $9.75 | $16.43 | 99,600 |
| 2026-04-13 | $9.42 | $15.88 | 137,800 |
| 2026-04-10 | $9.44 | $15.91 | 98,600 |
| 2026-04-09 | $9.24 | $15.57 | 156,200 |
| 2026-04-08 | $9.14 | $15.40 | 71,500 |
| 2026-04-07 | $9.12 | $15.37 | 326,300 |