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
- 2007-09-04 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 | $14.16 | $20.64 | 300 |
| 2026-08-26 | $14.12 | $20.58 | 0 |
| 2026-08-25 | $14.12 | $20.58 | 600 |
| 2026-08-24 | $14.12 | $20.58 | 0 |
| 2026-08-21 | $14.12 | $20.58 | 800 |
| 2026-08-20 | $14.25 | $20.77 | 500 |
| 2026-08-19 | $14.25 | $20.77 | 0 |
| 2026-08-18 | $14.25 | $20.77 | 0 |
| 2026-08-17 | $14.25 | $20.77 | 0 |
| 2026-08-14 | $14.25 | $20.77 | 400 |
| 2026-08-13 | $14.50 | $21.14 | 1,100 |
| 2026-08-12 | $14.50 | $21.14 | 400 |
| 2026-08-11 | $14.50 | $21.14 | 200 |
| 2026-08-10 | $14.45 | $21.06 | 400 |
| 2026-08-07 | $14.25 | $20.77 | 0 |
| 2026-08-06 | $14.25 | $20.77 | 0 |
| 2026-08-05 | $14.25 | $20.77 | 0 |
| 2026-08-04 | $14.25 | $20.77 | 0 |
| 2026-08-03 | $14.25 | $20.77 | 0 |
| 2026-07-31 | $14.25 | $20.77 | 0 |
| 2026-07-30 | $14.25 | $20.77 | 0 |
| 2026-07-29 | $14.25 | $20.77 | 0 |
| 2026-07-28 | $14.25 | $20.77 | 2,400 |
| 2026-07-27 | $14.05 | $20.48 | 800 |
| 2026-07-24 | $14.20 | $20.64 | 0 |
| 2026-07-23 | $14.20 | $20.64 | 0 |
| 2026-07-22 | $14.20 | $20.64 | 100 |
| 2026-07-21 | $14.20 | $20.64 | 0 |
| 2026-07-20 | $14.20 | $20.64 | 6,000 |
| 2026-07-17 | $14.10 | $20.50 | 400 |
| 2026-07-16 | $14.10 | $20.50 | 1,200 |
| 2026-07-15 | $14.41 | $20.95 | 2,300 |
| 2026-07-14 | $14.85 | $21.59 | 0 |
| 2026-07-13 | $14.85 | $21.59 | 0 |
| 2026-07-10 | $14.85 | $21.59 | 5,900 |
| 2026-07-09 | $15.00 | $21.80 | 800 |
| 2026-07-08 | $15.00 | $21.80 | 900 |
| 2026-07-07 | $15.60 | $22.68 | 1,100 |
| 2026-07-06 | $16.01 | $23.27 | 0 |
| 2026-07-02 | $16.01 | $23.27 | 0 |
| 2026-07-01 | $16.01 | $23.27 | 400 |
| 2026-06-30 | $16.06 | $23.35 | 300 |
| 2026-06-29 | $16.22 | $23.58 | 0 |
| 2026-06-26 | $16.22 | $23.58 | 200 |
| 2026-06-25 | $16.85 | $24.49 | 0 |
| 2026-06-24 | $16.85 | $24.49 | 0 |
| 2026-06-23 | $16.85 | $24.49 | 0 |
| 2026-06-22 | $16.85 | $24.49 | 0 |
| 2026-06-18 | $16.85 | $24.49 | 0 |
| 2026-06-17 | $16.85 | $24.49 | 0 |
| 2026-06-16 | $16.85 | $24.49 | 0 |
| 2026-06-15 | $16.85 | $24.49 | 0 |
| 2026-06-12 | $16.85 | $24.49 | 0 |
| 2026-06-11 | $16.85 | $24.49 | 0 |
| 2026-06-10 | $16.85 | $24.49 | 0 |
| 2026-06-09 | $16.85 | $24.49 | 0 |
| 2026-06-08 | $16.85 | $24.49 | 0 |
| 2026-06-05 | $16.85 | $24.49 | 0 |
| 2026-06-04 | $16.85 | $24.49 | 1,500 |
| 2026-06-03 | $16.50 | $23.98 | 5,600 |
| 2026-06-02 | $16.60 | $24.13 | 0 |
| 2026-06-01 | $16.60 | $24.13 | 1,700 |
| 2026-05-29 | $17.00 | $24.71 | 0 |
| 2026-05-28 | $17.00 | $24.71 | 400 |
| 2026-05-27 | $16.70 | $24.28 | 18,000 |
| 2026-05-26 | $16.85 | $24.49 | 11,400 |
| 2026-05-22 | $17.35 | $25.22 | 400 |
| 2026-05-21 | $17.44 | $25.35 | 0 |
| 2026-05-20 | $17.44 | $25.35 | 200 |
| 2026-05-19 | $17.39 | $25.28 | 5,200 |
| 2026-05-18 | $17.50 | $25.44 | 900 |
| 2026-05-15 | $17.59 | $25.57 | 0 |
| 2026-05-14 | $17.59 | $25.57 | 300 |
| 2026-05-13 | $17.59 | $25.57 | 200 |
| 2026-05-12 | $17.54 | $25.50 | 0 |
| 2026-05-11 | $17.54 | $25.50 | 0 |
| 2026-05-08 | $17.54 | $25.50 | 0 |
| 2026-05-07 | $17.54 | $25.50 | 300 |
| 2026-05-06 | $17.10 | $24.86 | 200 |
| 2026-05-05 | $17.10 | $24.86 | 200 |
| 2026-05-04 | $16.75 | $24.35 | 0 |
| 2026-05-01 | $16.75 | $24.35 | 300 |
| 2026-04-30 | $16.50 | $23.98 | 400 |
| 2026-04-29 | $16.26 | $23.64 | 300 |
| 2026-04-28 | $16.26 | $23.64 | 600 |
| 2026-04-27 | $16.20 | $23.55 | 0 |
| 2026-04-24 | $16.20 | $23.49 | 400 |
| 2026-04-23 | $16.20 | $23.49 | 200 |
| 2026-04-22 | $16.20 | $23.49 | 0 |
| 2026-04-21 | $16.20 | $23.49 | 0 |
| 2026-04-20 | $16.20 | $23.49 | 0 |
| 2026-04-17 | $16.20 | $23.49 | 200 |
| 2026-04-16 | $16.49 | $23.91 | 0 |
| 2026-04-15 | $16.49 | $23.91 | 0 |
| 2026-04-14 | $16.49 | $23.91 | 500 |
| 2026-04-13 | $16.74 | $24.27 | 0 |
| 2026-04-10 | $16.74 | $24.27 | 600 |
| 2026-04-09 | $16.75 | $24.29 | 100 |
| 2026-04-08 | $16.20 | $23.49 | 0 |
| 2026-04-07 | $16.20 | $23.49 | 500 |
| 2026-04-06 | $16.00 | $23.20 | 2,400 |
| 2026-04-02 | $15.95 | $23.13 | 100 |
| 2026-04-01 | $15.92 | $23.08 | 0 |
| 2026-03-31 | $15.92 | $23.08 | 900 |
| 2026-03-30 | $15.84 | $22.97 | 0 |
| 2026-03-27 | $15.84 | $22.97 | 200 |
| 2026-03-26 | $15.75 | $22.84 | 0 |
| 2026-03-25 | $15.75 | $22.84 | 0 |
| 2026-03-24 | $15.75 | $22.84 | 100 |
| 2026-03-23 | $15.26 | $22.13 | 0 |
| 2026-03-20 | $15.26 | $22.13 | 0 |
| 2026-03-19 | $15.26 | $22.13 | 0 |
| 2026-03-18 | $15.26 | $22.13 | 0 |
| 2026-03-17 | $15.26 | $22.13 | 0 |
| 2026-03-16 | $15.26 | $22.13 | 0 |
| 2026-03-13 | $15.26 | $22.13 | 0 |
| 2026-03-12 | $15.26 | $22.13 | 0 |
| 2026-03-11 | $15.26 | $22.13 | 0 |
| 2026-03-10 | $15.26 | $22.13 | 0 |
| 2026-03-09 | $15.26 | $22.13 | 300 |
| 2026-03-06 | $15.11 | $21.91 | 100 |
| 2026-03-05 | $15.08 | $21.87 | 0 |
| 2026-03-04 | $15.08 | $21.87 | 0 |
| 2026-03-03 | $15.08 | $21.87 | 0 |
| 2026-03-02 | $15.08 | $21.87 | 0 |
| 2026-02-27 | $15.08 | $21.87 | 300 |
| 2026-02-26 | $15.00 | $21.75 | 0 |
| 2026-02-25 | $15.00 | $21.75 | 200 |
| 2026-02-24 | $15.50 | $22.48 | 0 |
| 2026-02-23 | $15.50 | $22.48 | 0 |
| 2026-02-20 | $15.50 | $22.48 | 0 |
| 2026-02-19 | $15.50 | $22.48 | 0 |
| 2026-02-18 | $15.50 | $22.48 | 0 |
| 2026-02-17 | $15.50 | $22.48 | 0 |
| 2026-02-13 | $15.50 | $22.48 | 0 |
| 2026-02-12 | $15.50 | $22.48 | 0 |
| 2026-02-11 | $15.50 | $22.48 | 0 |
| 2026-02-10 | $15.50 | $22.48 | 400 |
| 2026-02-09 | $15.02 | $21.78 | 1,700 |
| 2026-02-06 | $13.62 | $19.75 | 3,300 |
| 2026-02-05 | $13.00 | $18.85 | 3,000 |
| 2026-02-04 | $12.74 | $18.47 | 100 |
| 2026-02-03 | $12.74 | $18.47 | 400 |
| 2026-02-02 | $12.74 | $18.47 | 0 |
| 2026-01-30 | $12.74 | $18.47 | 300 |
| 2026-01-29 | $12.15 | $17.62 | 800 |
| 2026-01-28 | $12.16 | $17.63 | 100 |
| 2026-01-27 | $12.16 | $17.63 | 2,300 |
| 2026-01-26 | $11.81 | $17.12 | 10,100 |
| 2026-01-23 | $11.48 | $16.59 | 0 |
| 2026-01-22 | $11.48 | $16.59 | 0 |
| 2026-01-21 | $11.48 | $16.59 | 400 |
| 2026-01-20 | $11.45 | $16.55 | 0 |
| 2026-01-16 | $11.45 | $16.55 | 0 |
| 2026-01-15 | $11.45 | $16.55 | 0 |
| 2026-01-14 | $11.45 | $16.55 | 0 |
| 2026-01-13 | $11.45 | $16.55 | 0 |
| 2026-01-12 | $11.45 | $16.55 | 1,400 |
| 2026-01-09 | $11.12 | $16.07 | 0 |
| 2026-01-08 | $11.12 | $16.07 | 2,300 |
| 2026-01-07 | $11.50 | $16.62 | 0 |
| 2026-01-06 | $11.50 | $16.62 | 0 |
| 2026-01-05 | $11.50 | $16.62 | 0 |
| 2026-01-02 | $11.50 | $16.62 | 0 |