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
- 2000-12-08 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $14.46 | $43.84 | 63,000 |
| 2026-08-26 | $14.50 | $43.96 | 12,900 |
| 2026-08-25 | $14.61 | $44.30 | 17,100 |
| 2026-08-24 | $14.36 | $43.54 | 152,400 |
| 2026-08-21 | $14.36 | $43.54 | 27,200 |
| 2026-08-20 | $14.21 | $43.08 | 39,400 |
| 2026-08-19 | $14.40 | $43.66 | 30,800 |
| 2026-08-18 | $14.30 | $43.36 | 73,300 |
| 2026-08-17 | $14.14 | $42.87 | 95,000 |
| 2026-08-14 | $14.16 | $42.93 | 200,800 |
| 2026-08-13 | $14.06 | $42.63 | 124,500 |
| 2026-08-12 | $13.90 | $42.14 | 48,200 |
| 2026-08-11 | $14.00 | $42.45 | 68,100 |
| 2026-08-10 | $13.89 | $42.11 | 165,000 |
| 2026-08-07 | $14.09 | $42.72 | 53,000 |
| 2026-08-06 | $14.12 | $42.81 | 84,700 |
| 2026-08-05 | $13.87 | $42.05 | 21,400 |
| 2026-08-04 | $14.15 | $42.90 | 54,600 |
| 2026-08-03 | $14.14 | $42.87 | 95,200 |
| 2026-07-31 | $14.03 | $42.54 | 57,000 |
| 2026-07-30 | $14.01 | $42.48 | 91,200 |
| 2026-07-29 | $13.95 | $42.30 | 39,900 |
| 2026-07-28 | $13.86 | $42.02 | 93,600 |
| 2026-07-27 | $13.78 | $41.78 | 143,100 |
| 2026-07-24 | $13.71 | $41.57 | 207,500 |
| 2026-07-23 | $13.70 | $41.54 | 112,800 |
| 2026-07-22 | $13.87 | $42.05 | 109,900 |
| 2026-07-21 | $13.68 | $41.48 | 51,100 |
| 2026-07-20 | $13.68 | $41.48 | 114,100 |
| 2026-07-17 | $13.78 | $41.78 | 365,100 |
| 2026-07-16 | $13.30 | $40.33 | 125,700 |
| 2026-07-15 | $14.96 | $45.36 | 126,800 |
| 2026-07-14 | $15.19 | $46.06 | 55,300 |
| 2026-07-13 | $14.95 | $45.33 | 88,100 |
| 2026-07-10 | $14.80 | $44.87 | 55,200 |
| 2026-07-09 | $14.91 | $45.21 | 82,100 |
| 2026-07-08 | $14.75 | $44.72 | 42,500 |
| 2026-07-07 | $14.68 | $44.51 | 116,700 |
| 2026-07-06 | $14.60 | $44.27 | 138,100 |
| 2026-07-02 | $14.41 | $43.69 | 81,500 |
| 2026-07-01 | $14.18 | $42.99 | 38,700 |
| 2026-06-30 | $14.40 | $43.66 | 76,700 |
| 2026-06-29 | $14.48 | $43.90 | 127,400 |
| 2026-06-26 | $14.63 | $44.36 | 57,500 |
| 2026-06-25 | $14.64 | $44.39 | 70,700 |
| 2026-06-24 | $14.57 | $44.18 | 52,100 |
| 2026-06-23 | $14.74 | $44.69 | 121,900 |
| 2026-06-22 | $14.90 | $45.18 | 133,800 |
| 2026-06-18 | $14.94 | $45.30 | 52,700 |
| 2026-06-17 | $15.02 | $45.54 | 55,200 |
| 2026-06-16 | $15.74 | $47.72 | 39,200 |
| 2026-06-15 | $15.74 | $47.72 | 75,400 |
| 2026-06-12 | $15.97 | $48.42 | 21,700 |
| 2026-06-11 | $15.74 | $47.72 | 38,000 |
| 2026-06-10 | $15.68 | $47.54 | 24,400 |
| 2026-06-09 | $15.76 | $47.78 | 56,000 |
| 2026-06-08 | $15.78 | $47.84 | 69,900 |
| 2026-06-05 | $15.64 | $47.42 | 140,900 |
| 2026-06-04 | $16.10 | $48.82 | 44,800 |
| 2026-06-03 | $16.22 | $49.18 | 27,600 |
| 2026-06-02 | $16.26 | $49.30 | 58,500 |
| 2026-06-01 | $16.31 | $49.45 | 213,500 |
| 2026-05-29 | $16.34 | $49.54 | 68,200 |
| 2026-05-28 | $16.43 | $49.82 | 114,600 |
| 2026-05-27 | $16.49 | $50.00 | 25,700 |
| 2026-05-26 | $16.41 | $49.76 | 32,700 |
| 2026-05-22 | $16.57 | $50.24 | 30,200 |
| 2026-05-21 | $17.17 | $52.06 | 24,800 |
| 2026-05-20 | $17.92 | $52.72 | 18,800 |
| 2026-05-19 | $17.63 | $51.86 | 27,300 |
| 2026-05-18 | $17.45 | $51.33 | 29,800 |
| 2026-05-15 | $17.11 | $50.33 | 17,400 |
| 2026-05-14 | $17.07 | $50.22 | 43,400 |
| 2026-05-13 | $17.14 | $50.42 | 16,100 |
| 2026-05-12 | $17.05 | $50.16 | 47,000 |
| 2026-05-11 | $16.84 | $49.54 | 35,100 |
| 2026-05-08 | $16.68 | $49.07 | 24,300 |
| 2026-05-07 | $16.53 | $48.63 | 30,300 |
| 2026-05-06 | $16.53 | $48.63 | 18,400 |
| 2026-05-05 | $16.44 | $48.36 | 20,700 |
| 2026-05-04 | $16.51 | $48.57 | 53,500 |
| 2026-05-01 | $16.37 | $48.16 | 15,100 |
| 2026-04-30 | $16.34 | $48.07 | 40,500 |
| 2026-04-29 | $16.02 | $47.13 | 24,700 |
| 2026-04-28 | $16.35 | $48.10 | 58,600 |
| 2026-04-27 | $17.39 | $51.16 | 22,800 |
| 2026-04-24 | $17.58 | $51.72 | 34,400 |
| 2026-04-23 | $17.45 | $51.33 | 272,700 |
| 2026-04-22 | $17.45 | $51.33 | 30,500 |
| 2026-04-21 | $17.39 | $51.16 | 17,300 |
| 2026-04-20 | $17.43 | $51.28 | 22,700 |
| 2026-04-17 | $17.03 | $50.10 | 22,900 |
| 2026-04-16 | $17.23 | $50.69 | 27,200 |
| 2026-04-15 | $17.17 | $50.51 | 13,600 |
| 2026-04-14 | $17.25 | $50.75 | 17,600 |
| 2026-04-13 | $17.69 | $52.04 | 21,700 |
| 2026-04-10 | $17.68 | $52.01 | 20,000 |
| 2026-04-09 | $17.97 | $52.86 | 17,800 |
| 2026-04-08 | $17.92 | $52.72 | 13,200 |
| 2026-04-07 | $17.65 | $51.92 | 22,300 |