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
- 2009-04-21 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 | $15.48 | $19.95 | 0 |
| 2026-08-26 | $15.48 | $19.95 | 0 |
| 2026-08-25 | $15.48 | $19.95 | 0 |
| 2026-08-24 | $15.48 | $19.95 | 0 |
| 2026-08-21 | $15.48 | $19.95 | 0 |
| 2026-08-20 | $15.48 | $19.95 | 0 |
| 2026-08-19 | $15.48 | $19.95 | 0 |
| 2026-08-18 | $15.48 | $19.95 | 0 |
| 2026-08-17 | $15.48 | $19.95 | 0 |
| 2026-08-14 | $15.48 | $19.95 | 0 |
| 2026-08-13 | $15.48 | $19.95 | 0 |
| 2026-08-12 | $15.48 | $19.95 | 0 |
| 2026-08-11 | $15.48 | $19.95 | 0 |
| 2026-08-10 | $15.48 | $19.95 | 0 |
| 2026-08-07 | $15.48 | $19.95 | 0 |
| 2026-08-06 | $15.48 | $19.95 | 0 |
| 2026-08-05 | $15.48 | $19.95 | 0 |
| 2026-08-04 | $15.48 | $19.95 | 0 |
| 2026-08-03 | $15.48 | $19.95 | 1,400 |
| 2026-07-31 | $14.51 | $18.70 | 0 |
| 2026-07-30 | $14.51 | $18.70 | 0 |
| 2026-07-29 | $14.51 | $18.70 | 1,200 |
| 2026-07-28 | $15.75 | $20.29 | 300 |
| 2026-07-27 | $15.10 | $19.46 | 0 |
| 2026-07-24 | $15.10 | $19.46 | 200 |
| 2026-07-23 | $13.56 | $17.47 | 0 |
| 2026-07-22 | $13.56 | $17.47 | 0 |
| 2026-07-21 | $13.56 | $17.47 | 0 |
| 2026-07-20 | $13.56 | $17.47 | 300 |
| 2026-07-17 | $14.11 | $18.18 | 200 |
| 2026-07-16 | $15.59 | $20.09 | 1,300 |
| 2026-07-15 | $15.00 | $19.33 | 200 |
| 2026-07-14 | $13.27 | $17.10 | 22,800 |
| 2026-07-13 | $13.62 | $17.55 | 500 |
| 2026-07-10 | $13.10 | $16.88 | 0 |
| 2026-07-09 | $13.10 | $16.88 | 0 |
| 2026-07-08 | $13.10 | $16.88 | 0 |
| 2026-07-07 | $13.10 | $16.88 | 0 |
| 2026-07-06 | $13.10 | $16.88 | 0 |
| 2026-07-02 | $13.10 | $16.88 | 0 |
| 2026-07-01 | $13.10 | $16.88 | 0 |
| 2026-06-30 | $13.10 | $16.88 | 0 |
| 2026-06-29 | $13.10 | $16.88 | 0 |
| 2026-06-26 | $13.10 | $16.88 | 0 |
| 2026-06-25 | $13.10 | $16.88 | 0 |
| 2026-06-24 | $13.10 | $16.88 | 0 |
| 2026-06-23 | $13.10 | $16.88 | 1,000 |
| 2026-06-22 | $13.53 | $17.43 | 0 |
| 2026-06-18 | $13.53 | $17.43 | 0 |
| 2026-06-17 | $13.53 | $17.43 | 1,400 |
| 2026-06-16 | $14.93 | $19.24 | 3,200 |
| 2026-06-15 | $15.10 | $19.46 | 0 |
| 2026-06-12 | $15.10 | $19.46 | 0 |
| 2026-06-11 | $15.10 | $19.46 | 0 |
| 2026-06-10 | $15.10 | $19.46 | 0 |
| 2026-06-09 | $15.10 | $19.46 | 0 |
| 2026-06-08 | $15.10 | $19.46 | 46,800 |
| 2026-06-05 | $14.91 | $19.21 | 0 |
| 2026-06-04 | $14.91 | $19.21 | 0 |
| 2026-06-03 | $14.91 | $19.21 | 0 |
| 2026-06-02 | $14.91 | $19.21 | 0 |
| 2026-06-01 | $14.91 | $19.21 | 0 |
| 2026-05-29 | $14.91 | $19.21 | 0 |
| 2026-05-28 | $14.91 | $19.21 | 0 |
| 2026-05-27 | $14.91 | $19.21 | 0 |
| 2026-05-26 | $14.91 | $19.21 | 0 |
| 2026-05-22 | $14.91 | $19.21 | 0 |
| 2026-05-21 | $14.91 | $19.21 | 0 |
| 2026-05-20 | $14.91 | $19.21 | 0 |
| 2026-05-19 | $14.91 | $19.21 | 1,800 |
| 2026-05-18 | $14.95 | $19.26 | 0 |
| 2026-05-15 | $14.95 | $19.26 | 0 |
| 2026-05-14 | $14.95 | $19.26 | 0 |
| 2026-05-13 | $14.95 | $19.26 | 0 |
| 2026-05-12 | $14.95 | $19.26 | 0 |
| 2026-05-11 | $14.95 | $19.26 | 0 |
| 2026-05-08 | $14.95 | $19.26 | 0 |
| 2026-05-07 | $14.95 | $19.26 | 8,800 |
| 2026-05-06 | $15.55 | $20.04 | 0 |
| 2026-05-05 | $15.55 | $20.04 | 0 |
| 2026-05-04 | $15.55 | $20.04 | 0 |
| 2026-05-01 | $15.55 | $20.04 | 0 |
| 2026-04-30 | $15.55 | $20.04 | 0 |
| 2026-04-29 | $15.55 | $20.04 | 0 |
| 2026-04-28 | $15.55 | $20.04 | 1,000 |
| 2026-04-27 | $16.18 | $20.85 | 0 |
| 2026-04-24 | $16.18 | $20.85 | 0 |
| 2026-04-23 | $16.18 | $20.85 | 300 |
| 2026-04-22 | $16.33 | $21.04 | 0 |
| 2026-04-21 | $16.33 | $21.04 | 1,500 |
| 2026-04-20 | $15.55 | $20.04 | 0 |
| 2026-04-17 | $15.55 | $20.04 | 0 |
| 2026-04-16 | $15.55 | $20.04 | 900 |
| 2026-04-15 | $15.70 | $20.23 | 0 |
| 2026-04-14 | $15.70 | $20.23 | 7,300 |
| 2026-04-13 | $16.90 | $21.77 | 300 |
| 2026-04-10 | $16.50 | $21.26 | 300 |
| 2026-04-09 | $16.30 | $21.00 | 600 |
| 2026-04-08 | $16.25 | $20.94 | 1,900 |
| 2026-04-07 | $15.55 | $20.04 | 0 |
| 2026-04-06 | $15.55 | $20.04 | 2,100 |
| 2026-04-02 | $16.05 | $20.68 | 0 |
| 2026-04-01 | $16.05 | $20.68 | 0 |
| 2026-03-31 | $16.05 | $20.68 | 0 |
| 2026-03-30 | $16.05 | $20.68 | 0 |
| 2026-03-27 | $16.05 | $20.68 | 0 |
| 2026-03-26 | $16.05 | $20.68 | 0 |
| 2026-03-25 | $16.05 | $20.37 | 0 |
| 2026-03-24 | $16.05 | $20.37 | 0 |
| 2026-03-23 | $16.05 | $20.37 | 0 |
| 2026-03-20 | $16.05 | $20.37 | 0 |
| 2026-03-19 | $16.05 | $20.37 | 0 |
| 2026-03-18 | $16.05 | $20.37 | 1,000 |
| 2026-03-17 | $16.50 | $20.94 | 0 |
| 2026-03-16 | $16.50 | $20.94 | 2,700 |
| 2026-03-13 | $15.55 | $19.73 | 900 |
| 2026-03-12 | $16.55 | $21.00 | 0 |
| 2026-03-11 | $16.55 | $21.00 | 1,200 |
| 2026-03-10 | $17.92 | $22.74 | 0 |
| 2026-03-09 | $17.92 | $22.74 | 0 |
| 2026-03-06 | $17.92 | $22.74 | 0 |
| 2026-03-05 | $17.92 | $22.74 | 0 |
| 2026-03-04 | $17.92 | $22.74 | 200 |
| 2026-03-03 | $18.40 | $23.35 | 0 |
| 2026-03-02 | $18.40 | $23.35 | 0 |
| 2026-02-27 | $18.40 | $23.35 | 5,000 |
| 2026-02-26 | $18.00 | $22.84 | 0 |
| 2026-02-25 | $18.00 | $22.84 | 4,000 |
| 2026-02-24 | $16.59 | $21.05 | 0 |
| 2026-02-23 | $16.59 | $21.05 | 0 |
| 2026-02-20 | $16.59 | $21.05 | 0 |
| 2026-02-19 | $16.59 | $21.05 | 600 |
| 2026-02-18 | $16.55 | $21.00 | 0 |
| 2026-02-17 | $16.55 | $21.00 | 1,500 |
| 2026-02-13 | $17.90 | $22.72 | 1,000 |
| 2026-02-12 | $17.50 | $22.21 | 0 |
| 2026-02-11 | $17.50 | $22.21 | 2,000 |
| 2026-02-10 | $17.50 | $22.21 | 0 |
| 2026-02-09 | $17.50 | $22.21 | 0 |
| 2026-02-06 | $17.50 | $22.21 | 0 |
| 2026-02-05 | $17.50 | $22.21 | 0 |
| 2026-02-04 | $17.50 | $22.21 | 300 |
| 2026-02-03 | $17.05 | $21.64 | 0 |
| 2026-02-02 | $17.05 | $21.64 | 0 |
| 2026-01-30 | $17.05 | $21.64 | 0 |
| 2026-01-29 | $17.05 | $21.64 | 0 |
| 2026-01-28 | $17.05 | $21.64 | 0 |
| 2026-01-27 | $17.05 | $21.64 | 600 |
| 2026-01-26 | $16.70 | $21.19 | 400 |
| 2026-01-23 | $16.20 | $20.56 | 0 |
| 2026-01-22 | $16.20 | $20.56 | 0 |
| 2026-01-21 | $16.20 | $20.56 | 0 |
| 2026-01-20 | $16.20 | $20.56 | 0 |
| 2026-01-16 | $16.20 | $20.56 | 0 |
| 2026-01-15 | $16.20 | $20.56 | 1,400 |
| 2026-01-14 | $16.90 | $21.45 | 0 |
| 2026-01-13 | $16.90 | $21.45 | 0 |
| 2026-01-12 | $16.90 | $21.45 | 0 |
| 2026-01-09 | $16.90 | $21.45 | 0 |
| 2026-01-08 | $16.90 | $21.45 | 0 |
| 2026-01-07 | $16.90 | $21.45 | 0 |
| 2026-01-06 | $16.90 | $21.45 | 1,300 |
| 2026-01-05 | $16.50 | $20.94 | 0 |
| 2026-01-02 | $16.50 | $20.94 | 0 |