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
- 2013-04-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $13.95 | $48.83M | 1,090 |
| 2026-08-27 | $14.34 | $50.19M | 12,251 |
| 2026-08-26 | $13.54 | $47.39M | 473 |
| 2026-08-25 | $13.99 | $48.95M | 3,138 |
| 2026-08-24 | $14.11 | $49.4M | 20,927 |
| 2026-08-21 | $13.25 | $46.36M | 1,688 |
| 2026-08-20 | $13.64 | $47.75M | 2,769 |
| 2026-08-19 | $15.57 | $54.5M | 0 |
| 2026-08-18 | $15.57 | $54.5M | 2,053 |
| 2026-08-17 | $16.93 | $59.27M | 3,941 |
| 2026-08-14 | $14.11 | $49.39M | 6,452 |
| 2026-08-13 | $13.35 | $46.73M | 0 |
| 2026-08-12 | $13.35 | $46.73M | 29,568 |
| 2026-08-11 | $13.60 | $47.6M | 1,833 |
| 2026-08-10 | $13.55 | $47.43M | 505,049 |
| 2026-08-07 | $14.32 | $50.12M | 1,063 |
| 2026-08-06 | $14.62 | $51.17M | 790 |
| 2026-08-05 | $12.83 | $44.91M | 0 |
| 2026-08-04 | $12.83 | $44.91M | 288 |
| 2026-08-03 | $14.08 | $49.28M | 712 |
| 2026-07-31 | $14.37 | $50.3M | 1,056 |
| 2026-07-30 | $12.30 | $43.05M | 2,238 |
| 2026-07-29 | $13.49 | $47.22M | 63,603 |
| 2026-07-28 | $13.08 | $45.76M | 86,051 |
| 2026-07-27 | $13.61 | $47.64M | 2,855 |
| 2026-07-24 | $15.81 | $55.34M | 153,786 |
| 2026-07-23 | $14.44 | $50.54M | 1,096 |
| 2026-07-22 | $15.80 | $55.3M | 453 |
| 2026-07-21 | $15.37 | $53.8M | 1,992 |
| 2026-07-20 | $15.54 | $54.38M | 5,634 |
| 2026-07-17 | $13.71 | $47.97M | 543 |
| 2026-07-16 | $15.73 | $55.06M | 54,183 |
| 2026-07-15 | $16.45 | $57.57M | 3,449 |
| 2026-07-14 | $16.08 | $56.28M | 811 |
| 2026-07-13 | $16.05 | $56.17M | 583 |
| 2026-07-10 | $17.04 | $59.64M | 10,145 |
| 2026-07-09 | $15.64 | $54.74M | 1,090 |
| 2026-07-08 | $15.90 | $55.65M | 0 |
| 2026-07-07 | $15.90 | $55.65M | 74,769 |
| 2026-07-06 | $16.73 | $58.56M | 860 |
| 2026-07-02 | $17.55 | $61.42M | 767 |
| 2026-07-01 | $18.59 | $65.06M | 146,800 |
| 2026-06-30 | $18.03 | $63.09M | 796 |
| 2026-06-29 | $18.26 | $63.93M | 0 |
| 2026-06-26 | $18.26 | $63.93M | 0 |
| 2026-06-25 | $18.26 | $63.93M | 0 |
| 2026-06-24 | $18.26 | $63.93M | 1,476 |
| 2026-06-23 | $20.97 | $73.4M | 0 |
| 2026-06-22 | $20.97 | $73.4M | 708 |
| 2026-06-18 | $20.53 | $71.86M | 246,296 |
| 2026-06-17 | $19.16 | $67.04M | 6,764 |
| 2026-06-16 | $19.16 | $67.04M | 385,400 |
| 2026-06-15 | $18.13 | $63.44M | 1,852 |
| 2026-06-12 | $16.97 | $59.4M | 0 |
| 2026-06-11 | $16.97 | $59.4M | 354,352 |
| 2026-06-10 | $21.48 | $75.18M | 0 |
| 2026-06-09 | $21.48 | $75.18M | 0 |
| 2026-06-08 | $21.48 | $75.18M | 0 |
| 2026-06-05 | $21.48 | $75.18M | 0 |
| 2026-06-04 | $21.48 | $75.18M | 0 |
| 2026-06-03 | $21.48 | $75.18M | 0 |
| 2026-06-02 | $21.48 | $75.18M | 0 |
| 2026-06-01 | $21.48 | $75.18M | 110,700 |
| 2026-05-29 | $19.28 | $67.49M | 0 |
| 2026-05-28 | $19.28 | $67.49M | 0 |
| 2026-05-27 | $19.28 | $67.49M | 0 |
| 2026-05-26 | $19.28 | $67.49M | 1,000 |
| 2026-05-22 | $18.00 | $63M | 0 |
| 2026-05-21 | $18.00 | $63M | 0 |
| 2026-05-20 | $18.00 | $63M | 0 |
| 2026-05-19 | $18.00 | $63M | 0 |
| 2026-05-18 | $18.00 | $63M | 1,000 |
| 2026-05-15 | $17.27 | $60.43M | 1,892 |
| 2026-05-14 | $18.17 | $63.59M | 0 |
| 2026-05-13 | $18.17 | $63.59M | 0 |
| 2026-05-12 | $18.17 | $63.59M | 0 |
| 2026-05-11 | $18.17 | $63.59M | 3,492 |
| 2026-05-08 | $18.47 | $64.63M | 0 |
| 2026-05-07 | $18.47 | $64.63M | 1,916 |
| 2026-05-06 | $16.88 | $59.06M | 0 |
| 2026-05-05 | $16.88 | $59.06M | 0 |
| 2026-05-04 | $16.88 | $59.06M | 0 |
| 2026-05-01 | $16.88 | $59.06M | 0 |
| 2026-04-30 | $16.88 | $59.06M | 0 |
| 2026-04-29 | $16.88 | $59.06M | 0 |
| 2026-04-28 | $16.88 | $59.06M | 0 |
| 2026-04-27 | $16.88 | $59.06M | 0 |
| 2026-04-24 | $16.88 | $59.06M | 0 |
| 2026-04-23 | $16.88 | $59.06M | 0 |
| 2026-04-22 | $16.88 | $59.06M | 0 |
| 2026-04-21 | $16.88 | $59.06M | 0 |
| 2026-04-20 | $16.88 | $59.06M | 0 |
| 2026-04-17 | $16.88 | $59.06M | 0 |
| 2026-04-16 | $16.88 | $59.06M | 0 |
| 2026-04-15 | $16.88 | $59.06M | 0 |
| 2026-04-14 | $16.88 | $59.06M | 0 |
| 2026-04-13 | $16.88 | $59.06M | 0 |
| 2026-04-10 | $16.88 | $59.06M | 193,520 |
| 2026-04-09 | $14.31 | $50.07M | 0 |
| 2026-04-08 | $14.31 | $50.07M | 0 |
| 2026-04-07 | $14.31 | $50.07M | 4,120 |
| 2026-04-06 | $14.73 | $51.55M | 0 |
| 2026-04-02 | $14.73 | $51.55M | 0 |
| 2026-04-01 | $14.73 | $51.55M | 0 |
| 2026-03-31 | $14.73 | $51.55M | 0 |
| 2026-03-30 | $14.73 | $51.55M | 0 |
| 2026-03-27 | $14.73 | — | 0 |
| 2026-03-26 | $14.73 | — | 836 |
| 2026-03-25 | $15.36 | — | 0 |
| 2026-03-24 | $15.36 | — | 0 |
| 2026-03-23 | $15.36 | — | 27,200 |
| 2026-03-20 | $15.65 | — | 0 |
| 2026-03-19 | $15.65 | — | 1,600 |
| 2026-03-18 | $15.30 | — | 3,760 |
| 2026-03-17 | $16.16 | — | 0 |
| 2026-03-16 | $16.16 | — | 0 |
| 2026-03-13 | $16.16 | — | 0 |
| 2026-03-12 | $16.16 | — | 5,752 |
| 2026-03-11 | $16.23 | — | 0 |
| 2026-03-10 | $16.23 | — | 0 |
| 2026-03-09 | $16.23 | — | 0 |
| 2026-03-06 | $16.23 | — | 0 |
| 2026-03-05 | $16.23 | — | 0 |
| 2026-03-04 | $16.23 | — | 0 |
| 2026-03-03 | $16.23 | — | 400 |
| 2026-03-02 | $16.23 | — | 0 |
| 2026-02-27 | $16.23 | — | 0 |
| 2026-02-26 | $16.23 | — | 6,216 |
| 2026-02-25 | $17.75 | — | 820,400 |
| 2026-02-24 | $17.37 | — | 105,952 |
| 2026-02-23 | $14.55 | — | 0 |
| 2026-02-20 | $14.55 | — | 0 |
| 2026-02-19 | $14.55 | — | 30,000 |
| 2026-02-18 | $14.05 | — | 16,140 |
| 2026-02-17 | $13.80 | — | 0 |
| 2026-02-13 | $13.80 | — | 12,000 |
| 2026-02-12 | $13.91 | — | 16,000 |
| 2026-02-11 | $14.06 | — | 16,000 |
| 2026-02-10 | $14.02 | — | 128,688 |
| 2026-02-09 | $10.31 | — | 0 |
| 2026-02-06 | $10.31 | — | 0 |
| 2026-02-05 | $10.31 | — | 0 |
| 2026-02-04 | $10.31 | — | 0 |
| 2026-02-03 | $10.31 | — | 0 |
| 2026-02-02 | $10.31 | — | 0 |
| 2026-01-30 | $10.31 | — | 0 |
| 2026-01-29 | $10.31 | — | 0 |
| 2026-01-28 | $10.31 | — | 0 |
| 2026-01-27 | $10.31 | — | 0 |
| 2026-01-26 | $10.31 | — | 0 |
| 2026-01-23 | $10.31 | — | 0 |
| 2026-01-22 | $10.31 | — | 0 |
| 2026-01-21 | $10.31 | — | 0 |
| 2026-01-20 | $10.31 | — | 0 |
| 2026-01-16 | $10.31 | — | 0 |
| 2026-01-15 | $10.31 | — | 0 |
| 2026-01-14 | $10.31 | — | 0 |
| 2026-01-13 | $10.31 | — | 0 |
| 2026-01-12 | $10.31 | — | 400 |
| 2026-01-09 | $10.64 | — | 416 |
| 2026-01-08 | $9.60 | — | 400 |
| 2026-01-07 | $10.10 | — | 0 |
| 2026-01-06 | $10.10 | — | 0 |
| 2026-01-05 | $10.10 | — | 0 |
| 2026-01-02 | $10.10 | — | 0 |