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
- 2020-11-16 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 | $16.93 | $16.93 | 3,300 |
| 2026-08-26 | $16.20 | $16.20 | 0 |
| 2026-08-25 | $16.20 | $16.20 | 800 |
| 2026-08-24 | $15.50 | $15.50 | 79,100 |
| 2026-08-21 | $15.79 | $15.79 | 900 |
| 2026-08-20 | $15.50 | $15.50 | 300 |
| 2026-08-19 | $16.18 | $16.18 | 200 |
| 2026-08-18 | $15.85 | $15.85 | 100 |
| 2026-08-17 | $16.00 | $16.00 | 0 |
| 2026-08-14 | $16.00 | $16.00 | 0 |
| 2026-08-13 | $16.00 | $16.00 | 1,600 |
| 2026-08-12 | $16.17 | $16.17 | 1,900 |
| 2026-08-11 | $16.25 | $16.25 | 200 |
| 2026-08-10 | $15.60 | $15.60 | 13,200 |
| 2026-08-07 | $15.70 | $15.70 | 500 |
| 2026-08-06 | $15.40 | $15.40 | 11,000 |
| 2026-08-05 | $15.43 | $15.43 | 600 |
| 2026-08-04 | $15.60 | $15.60 | 3,300 |
| 2026-08-03 | $16.17 | $16.17 | 0 |
| 2026-07-31 | $16.17 | $16.17 | 0 |
| 2026-07-30 | $16.17 | $16.17 | 0 |
| 2026-07-29 | $16.17 | $16.17 | 900 |
| 2026-07-28 | $15.55 | $15.55 | 1,100 |
| 2026-07-27 | $16.62 | $16.62 | 0 |
| 2026-07-24 | $16.62 | $16.62 | 400 |
| 2026-07-23 | $16.70 | $16.70 | 200 |
| 2026-07-22 | $17.00 | $17.00 | 600 |
| 2026-07-21 | $17.52 | $17.52 | 12,700 |
| 2026-07-20 | $17.38 | $17.38 | 0 |
| 2026-07-17 | $17.38 | $17.38 | 9,900 |
| 2026-07-16 | $17.02 | $17.02 | 200 |
| 2026-07-15 | $17.04 | $17.04 | 600 |
| 2026-07-14 | $16.76 | $16.76 | 100 |
| 2026-07-13 | $16.95 | $16.95 | 800 |
| 2026-07-10 | $16.63 | $16.63 | 400 |
| 2026-07-09 | $16.49 | $16.49 | 3,000 |
| 2026-07-08 | $15.75 | $15.75 | 800 |
| 2026-07-07 | $16.13 | $16.13 | 1,000 |
| 2026-07-06 | $16.14 | $16.14 | 2,400 |
| 2026-07-02 | $16.53 | $16.53 | 800 |
| 2026-07-01 | $17.54 | $17.54 | 300 |
| 2026-06-30 | $18.00 | $18.00 | 1,600 |
| 2026-06-29 | $17.64 | $17.64 | 400 |
| 2026-06-26 | $17.54 | $17.54 | 0 |
| 2026-06-25 | $17.54 | $17.54 | 0 |
| 2026-06-24 | $17.54 | $17.54 | 600 |
| 2026-06-23 | $17.28 | $17.28 | 0 |
| 2026-06-22 | $17.28 | $17.28 | 1,100 |
| 2026-06-18 | $17.34 | $17.34 | 0 |
| 2026-06-17 | $17.34 | $17.34 | 400 |
| 2026-06-16 | $17.31 | $17.31 | 0 |
| 2026-06-15 | $17.31 | $17.31 | 0 |
| 2026-06-12 | $17.31 | $17.31 | 1,100 |
| 2026-06-11 | $16.87 | $16.87 | 2,700 |
| 2026-06-10 | $16.56 | $16.56 | 300 |
| 2026-06-09 | $16.56 | $16.56 | 1,000 |
| 2026-06-08 | $16.86 | $16.86 | 0 |
| 2026-06-05 | $16.86 | $16.86 | 500 |
| 2026-06-04 | $16.89 | $16.89 | 1,200 |
| 2026-06-03 | $16.63 | $16.63 | 1,700 |
| 2026-06-02 | $17.84 | $17.84 | 300 |
| 2026-06-01 | $18.01 | $18.01 | 300 |
| 2026-05-29 | $18.51 | $18.51 | 1,300 |
| 2026-05-28 | $18.05 | $18.05 | 1,300 |
| 2026-05-27 | $18.32 | $18.32 | 3,400 |
| 2026-05-26 | $18.61 | $18.61 | 5,700 |
| 2026-05-22 | $17.53 | $17.53 | 9,000 |
| 2026-05-21 | $17.40 | $17.40 | 9,200 |
| 2026-05-20 | $17.42 | $17.42 | 7,200 |
| 2026-05-19 | $17.08 | $17.08 | 21,300 |
| 2026-05-18 | $16.73 | $16.73 | 5,500 |
| 2026-05-15 | $17.39 | $17.39 | 5,500 |
| 2026-05-14 | $17.96 | $17.96 | 4,300 |
| 2026-05-13 | $17.51 | $17.51 | 10,100 |
| 2026-05-12 | $17.26 | $17.26 | 18,300 |
| 2026-05-11 | $17.45 | $17.45 | 33,100 |
| 2026-05-08 | $17.14 | $17.14 | 35,800 |
| 2026-05-07 | $16.97 | $16.97 | 40,000 |
| 2026-05-06 | $17.01 | $17.01 | 18,700 |
| 2026-05-05 | $16.69 | $16.69 | 27,900 |
| 2026-05-04 | $17.03 | $17.03 | 34,500 |
| 2026-05-01 | $18.14 | $18.14 | 45,100 |
| 2026-04-30 | $17.25 | $17.25 | 9,000 |
| 2026-04-29 | $17.40 | $17.40 | 16,700 |
| 2026-04-28 | $18.14 | $18.14 | 15,200 |
| 2026-04-27 | $17.35 | $17.35 | 4,800 |
| 2026-04-24 | $16.95 | $16.95 | 7,000 |
| 2026-04-23 | $17.76 | $17.76 | 9,700 |
| 2026-04-22 | $17.85 | $17.85 | 4,100 |
| 2026-04-21 | $18.05 | $18.05 | 1,300 |
| 2026-04-20 | $18.36 | $18.36 | 1,000 |
| 2026-04-17 | $18.30 | $18.30 | 6,100 |
| 2026-04-16 | $18.22 | $18.22 | 3,700 |
| 2026-04-15 | $18.25 | $18.25 | 3,300 |
| 2026-04-14 | $17.87 | $17.87 | 7,300 |
| 2026-04-13 | $17.81 | $17.81 | 8,400 |
| 2026-04-10 | $16.50 | $16.50 | 4,500 |
| 2026-04-09 | $16.44 | $16.44 | 1,700 |
| 2026-04-08 | $15.71 | $15.71 | 2,800 |
| 2026-04-07 | $15.55 | $15.54 | 4,800 |
| 2026-04-06 | $15.50 | $15.50 | 3,100 |
| 2026-04-02 | $15.52 | $15.52 | 12,300 |
| 2026-04-01 | $15.00 | $15.00 | 600 |
| 2026-03-31 | $14.86 | $14.86 | 2,900 |
| 2026-03-30 | $14.50 | $14.50 | 12,600 |
| 2026-03-27 | $15.38 | $15.38 | 9,100 |
| 2026-03-26 | $15.75 | $15.75 | 1,100 |
| 2026-03-25 | $15.91 | $15.91 | 300 |
| 2026-03-24 | $15.74 | $15.74 | 1,100 |
| 2026-03-23 | $15.86 | $15.86 | 2,800 |
| 2026-03-20 | $15.89 | $15.89 | 1,600 |
| 2026-03-19 | $16.25 | $16.25 | 900 |
| 2026-03-18 | $16.26 | $16.26 | 2,700 |
| 2026-03-17 | $16.41 | $16.41 | 0 |
| 2026-03-16 | $16.41 | $16.41 | 5,200 |
| 2026-03-13 | $16.64 | $16.64 | 1,700 |
| 2026-03-12 | $16.86 | $16.86 | 2,100 |
| 2026-03-11 | $17.22 | $17.22 | 1,100 |
| 2026-03-10 | $17.32 | $17.32 | 11,300 |
| 2026-03-09 | $16.40 | $16.40 | 8,700 |
| 2026-03-06 | $16.80 | $16.80 | 3,700 |
| 2026-03-05 | $17.19 | $17.19 | 1,100 |
| 2026-03-04 | $17.10 | $17.10 | 200 |
| 2026-03-03 | $17.25 | $17.25 | 19,100 |
| 2026-03-02 | $17.50 | $17.50 | 9,500 |
| 2026-02-27 | $16.77 | $16.77 | 900 |
| 2026-02-26 | $16.65 | $16.65 | 5,500 |
| 2026-02-25 | $17.54 | $17.54 | 3,600 |
| 2026-02-24 | $18.13 | $18.13 | 7,900 |
| 2026-02-23 | $17.61 | $17.61 | 0 |
| 2026-02-20 | $17.61 | $17.61 | 1,700 |
| 2026-02-19 | $18.08 | $18.08 | 2,300 |
| 2026-02-18 | $17.65 | $17.65 | 400 |
| 2026-02-17 | $17.81 | $17.81 | 3,400 |
| 2026-02-13 | $17.46 | $17.46 | 0 |
| 2026-02-12 | $17.46 | $17.46 | 0 |
| 2026-02-11 | $17.46 | $17.46 | 0 |
| 2026-02-10 | $17.46 | $17.46 | 3,600 |
| 2026-02-09 | $17.61 | $17.61 | 600 |
| 2026-02-06 | $18.09 | $18.09 | 400 |
| 2026-02-05 | $18.50 | $18.50 | 0 |
| 2026-02-04 | $18.50 | $18.50 | 900 |
| 2026-02-03 | $18.80 | $18.80 | 12,600 |
| 2026-02-02 | $18.69 | $18.69 | 0 |
| 2026-01-30 | $18.69 | $18.69 | 1,500 |
| 2026-01-29 | $19.11 | $19.11 | 1,200 |
| 2026-01-28 | $18.67 | $18.67 | 0 |
| 2026-01-27 | $18.67 | $18.67 | 3,100 |
| 2026-01-26 | $19.06 | $19.06 | 1,900 |
| 2026-01-23 | $18.54 | $18.54 | 1,000 |
| 2026-01-22 | $19.08 | $19.08 | 4,300 |
| 2026-01-21 | $17.31 | $17.31 | 1,100 |
| 2026-01-20 | $18.14 | $18.14 | 10,200 |
| 2026-01-16 | $19.21 | $19.21 | 8,700 |
| 2026-01-15 | $19.17 | $19.17 | 15,100 |
| 2026-01-14 | $18.97 | $18.97 | 3,400 |
| 2026-01-13 | $18.10 | $18.10 | 3,200 |
| 2026-01-12 | $17.85 | $17.85 | 1,200 |
| 2026-01-09 | $17.60 | $17.60 | 1,100 |
| 2026-01-08 | $17.58 | $17.58 | 2,300 |
| 2026-01-07 | $17.40 | $17.40 | 1,900 |
| 2026-01-06 | $16.79 | $16.79 | 900 |
| 2026-01-05 | $16.64 | $16.64 | 0 |
| 2026-01-02 | $16.64 | $16.64 | 0 |