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
- 2008-10-15 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 | $14.03 | $25.32 | 532,100 |
| 2026-08-26 | $14.11 | $25.46 | 334,300 |
| 2026-08-25 | $14.19 | $25.61 | 240,400 |
| 2026-08-24 | $14.24 | $25.70 | 219,500 |
| 2026-08-21 | $14.17 | $25.57 | 253,700 |
| 2026-08-20 | $13.72 | $24.76 | 302,700 |
| 2026-08-19 | $13.73 | $24.78 | 371,500 |
| 2026-08-18 | $13.62 | $24.58 | 304,200 |
| 2026-08-17 | $13.69 | $24.71 | 443,600 |
| 2026-08-14 | $13.96 | $25.19 | 304,800 |
| 2026-08-13 | $14.03 | $25.32 | 2,281,000 |
| 2026-08-12 | $14.06 | $25.37 | 1,705,300 |
| 2026-08-11 | $14.35 | $25.90 | 274,600 |
| 2026-08-10 | $14.31 | $25.83 | 280,100 |
| 2026-08-07 | $14.61 | $25.94 | 449,700 |
| 2026-08-06 | $14.36 | $25.50 | 202,300 |
| 2026-08-05 | $14.45 | $25.66 | 134,600 |
| 2026-08-04 | $14.23 | $25.27 | 218,900 |
| 2026-08-03 | $14.18 | $25.18 | 448,700 |
| 2026-07-31 | $14.05 | $24.95 | 986,100 |
| 2026-07-30 | $14.40 | $25.57 | 249,000 |
| 2026-07-29 | $14.45 | $25.66 | 560,600 |
| 2026-07-28 | $13.82 | $24.54 | 515,700 |
| 2026-07-27 | $13.45 | $23.88 | 388,000 |
| 2026-07-24 | $13.27 | $23.56 | 594,200 |
| 2026-07-23 | $13.24 | $23.51 | 331,900 |
| 2026-07-22 | $13.62 | $24.18 | 318,300 |
| 2026-07-21 | $13.36 | $23.72 | 660,400 |
| 2026-07-20 | $13.70 | $24.32 | 1,349,100 |
| 2026-07-17 | $13.75 | $24.41 | 715,900 |
| 2026-07-16 | $13.88 | $24.64 | 304,700 |
| 2026-07-15 | $13.58 | $24.11 | 587,900 |
| 2026-07-14 | $13.36 | $23.72 | 448,900 |
| 2026-07-13 | $13.52 | $24.01 | 390,500 |
| 2026-07-10 | $13.56 | $24.08 | 303,900 |
| 2026-07-09 | $13.47 | $23.92 | 280,200 |
| 2026-07-08 | $13.56 | $24.08 | 553,200 |
| 2026-07-07 | $13.96 | $24.79 | 939,100 |
| 2026-07-06 | $13.76 | $24.43 | 655,100 |
| 2026-07-02 | $13.99 | $24.84 | 476,000 |
| 2026-07-01 | $13.36 | $23.72 | 263,900 |
| 2026-06-30 | $13.11 | $23.28 | 410,200 |
| 2026-06-29 | $13.22 | $23.47 | 696,800 |
| 2026-06-26 | $13.07 | $23.21 | 808,700 |
| 2026-06-25 | $12.81 | $22.74 | 444,900 |
| 2026-06-24 | $12.67 | $22.50 | 567,000 |
| 2026-06-23 | $12.41 | $22.03 | 1,016,600 |
| 2026-06-22 | $12.33 | $21.89 | 1,193,300 |
| 2026-06-18 | $12.43 | $22.07 | 782,100 |
| 2026-06-17 | $12.33 | $21.89 | 1,019,100 |
| 2026-06-16 | $12.54 | $22.27 | 578,900 |
| 2026-06-15 | $12.51 | $22.21 | 780,700 |
| 2026-06-12 | $12.63 | $22.43 | 2,886,900 |
| 2026-06-11 | $12.56 | $22.30 | 1,405,800 |
| 2026-06-10 | $12.59 | $22.35 | 477,900 |
| 2026-06-09 | $12.39 | $22.00 | 802,500 |
| 2026-06-08 | $12.25 | $21.75 | 4,657,900 |
| 2026-06-05 | $12.28 | $21.80 | 1,937,000 |
| 2026-06-04 | $12.16 | $21.59 | 1,223,200 |
| 2026-06-03 | $12.13 | $21.54 | 808,000 |
| 2026-06-02 | $12.14 | $21.55 | 771,300 |
| 2026-06-01 | $12.19 | $21.64 | 785,000 |
| 2026-05-29 | $12.43 | $22.07 | 1,439,600 |
| 2026-05-28 | $12.78 | $22.69 | 557,900 |
| 2026-05-27 | $12.94 | $22.98 | 329,400 |
| 2026-05-26 | $12.65 | $22.46 | 451,600 |
| 2026-05-22 | $12.70 | $22.55 | 318,300 |
| 2026-05-21 | $12.90 | $22.90 | 341,100 |
| 2026-05-20 | $12.81 | $22.74 | 388,900 |
| 2026-05-19 | $12.87 | $22.85 | 476,300 |
| 2026-05-18 | $12.78 | $22.69 | 792,200 |
| 2026-05-15 | $12.36 | $21.95 | 832,100 |
| 2026-05-14 | $12.31 | $21.86 | 1,000,200 |
| 2026-05-13 | $12.37 | $21.96 | 529,800 |
| 2026-05-12 | $12.53 | $22.25 | 707,500 |
| 2026-05-11 | $12.44 | $22.09 | 585,100 |
| 2026-05-08 | $12.89 | $22.89 | 974,500 |
| 2026-05-07 | $12.84 | $22.80 | 1,384,000 |
| 2026-05-06 | $12.98 | $23.05 | 829,400 |
| 2026-05-05 | $12.65 | $22.46 | 626,500 |
| 2026-05-04 | $12.77 | $22.67 | 561,700 |
| 2026-05-01 | $12.87 | $22.85 | 565,100 |
| 2026-04-30 | $12.81 | $22.74 | 2,754,400 |
| 2026-04-29 | $12.66 | $22.48 | 1,692,000 |
| 2026-04-28 | $12.90 | $22.90 | 771,900 |
| 2026-04-27 | $12.91 | $22.92 | 999,200 |
| 2026-04-24 | $13.05 | $23.17 | 1,737,400 |
| 2026-04-23 | $12.98 | $23.05 | 1,752,900 |
| 2026-04-22 | $12.82 | $22.76 | 773,200 |
| 2026-04-21 | $13.39 | $23.77 | 625,000 |
| 2026-04-20 | $13.87 | $24.63 | 773,600 |
| 2026-04-17 | $14.16 | $25.14 | 1,419,400 |
| 2026-04-16 | $13.64 | $24.22 | 1,071,000 |
| 2026-04-15 | $13.67 | $24.27 | 505,300 |
| 2026-04-14 | $13.82 | $24.54 | 645,600 |
| 2026-04-13 | $13.77 | $24.45 | 1,679,600 |
| 2026-04-10 | $13.89 | $24.66 | 1,341,900 |
| 2026-04-09 | $14.25 | $24.71 | 558,300 |
| 2026-04-08 | $14.49 | $25.12 | 296,900 |
| 2026-04-07 | $13.72 | $23.79 | 775,100 |
| 2026-04-06 | $13.97 | $24.22 | 910,700 |
| 2026-04-02 | $13.81 | $23.94 | 1,011,500 |
| 2026-04-01 | $13.85 | $24.01 | 476,900 |
| 2026-03-31 | $13.60 | $23.58 | 651,700 |
| 2026-03-30 | $13.52 | $23.44 | 1,255,900 |
| 2026-03-27 | $13.73 | $23.80 | 938,100 |
| 2026-03-26 | $13.43 | $23.28 | 608,000 |
| 2026-03-25 | $13.59 | $23.56 | 559,000 |
| 2026-03-24 | $13.61 | $23.60 | 666,600 |
| 2026-03-23 | $13.66 | $23.68 | 1,173,600 |
| 2026-03-20 | $13.59 | $23.56 | 1,312,800 |
| 2026-03-19 | $13.80 | $23.93 | 1,169,300 |
| 2026-03-18 | $14.06 | $24.38 | 562,300 |
| 2026-03-17 | $14.46 | $25.07 | 418,700 |
| 2026-03-16 | $14.59 | $25.30 | 818,800 |
| 2026-03-13 | $14.15 | $24.53 | 594,300 |
| 2026-03-12 | $14.13 | $24.50 | 733,300 |
| 2026-03-11 | $14.53 | $25.19 | 480,000 |
| 2026-03-10 | $14.67 | $25.43 | 451,800 |
| 2026-03-09 | $14.88 | $25.80 | 779,100 |
| 2026-03-06 | $15.08 | $26.15 | 447,700 |
| 2026-03-05 | $15.39 | $26.68 | 504,200 |
| 2026-03-04 | $16.25 | $28.17 | 231,500 |
| 2026-03-03 | $16.41 | $28.45 | 245,500 |
| 2026-03-02 | $17.18 | $29.79 | 231,200 |
| 2026-02-27 | $17.56 | $30.45 | 310,300 |
| 2026-02-26 | $17.33 | $30.05 | 324,500 |
| 2026-02-25 | $17.37 | $30.12 | 360,500 |
| 2026-02-24 | $17.42 | $30.20 | 231,500 |
| 2026-02-23 | $17.41 | $30.19 | 312,900 |
| 2026-02-20 | $17.47 | $30.29 | 228,600 |
| 2026-02-19 | $17.55 | $30.43 | 306,600 |
| 2026-02-18 | $17.58 | $30.48 | 347,200 |
| 2026-02-17 | $17.65 | $30.60 | 272,500 |
| 2026-02-13 | $17.78 | $30.83 | 263,800 |
| 2026-02-12 | $17.56 | $30.45 | 242,200 |
| 2026-02-11 | $17.30 | $29.99 | 242,500 |
| 2026-02-10 | $17.34 | $30.06 | 317,600 |
| 2026-02-09 | $17.41 | $30.19 | 289,400 |
| 2026-02-06 | $17.51 | $30.36 | 220,800 |
| 2026-02-05 | $17.38 | $30.13 | 228,800 |
| 2026-02-04 | $17.23 | $29.87 | 274,100 |
| 2026-02-03 | $16.70 | $28.95 | 254,100 |
| 2026-02-02 | $16.92 | $29.34 | 101,900 |
| 2026-01-30 | $17.38 | $29.00 | 179,045 |
| 2026-01-29 | $17.16 | $28.63 | 207,336 |
| 2026-01-28 | $17.04 | $28.42 | 425,892 |
| 2026-01-27 | $17.19 | $28.69 | 354,638 |
| 2026-01-26 | $17.02 | $28.39 | 542,698 |
| 2026-01-23 | $17.16 | $28.63 | 223,639 |
| 2026-01-22 | $17.21 | $28.70 | 820,808 |
| 2026-01-21 | $16.90 | $28.20 | 986,619 |
| 2026-01-20 | $17.13 | $28.58 | 1,033,706 |
| 2026-01-16 | $17.02 | $28.39 | 1,989,541 |
| 2026-01-15 | $17.09 | $28.51 | 671,971 |
| 2026-01-14 | $17.45 | $29.10 | 276,192 |
| 2026-01-13 | $17.41 | $29.05 | 223,735 |
| 2026-01-12 | $17.48 | $29.16 | 193,334 |
| 2026-01-09 | $17.30 | $28.86 | 328,170 |
| 2026-01-08 | $17.32 | $28.89 | 189,498 |
| 2026-01-07 | $17.01 | $28.37 | 243,011 |
| 2026-01-06 | $17.09 | $28.51 | 260,177 |
| 2026-01-05 | $16.94 | $28.27 | 337,184 |
| 2026-01-02 | $16.85 | $28.11 | 185,087 |