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
- 2010-01-20 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 | $14.03 | $14.50 | 20,400 |
| 2026-08-26 | $14.21 | $14.69 | 29,600 |
| 2026-08-25 | $14.52 | $15.01 | 14,500 |
| 2026-08-24 | $14.32 | $14.80 | 41,300 |
| 2026-08-21 | $14.67 | $15.17 | 19,700 |
| 2026-08-20 | $14.84 | $15.34 | 37,100 |
| 2026-08-19 | $15.61 | $16.14 | 65,200 |
| 2026-08-18 | $15.13 | $15.64 | 71,600 |
| 2026-08-17 | $17.70 | $18.30 | 77,200 |
| 2026-08-14 | $17.21 | $17.79 | 37,800 |
| 2026-08-13 | $17.80 | $18.40 | 144,000 |
| 2026-08-12 | $16.89 | $17.46 | 119,400 |
| 2026-08-11 | $15.55 | $16.07 | 3,200 |
| 2026-08-10 | $15.18 | $15.69 | 12,800 |
| 2026-08-07 | $15.56 | $16.09 | 30,400 |
| 2026-08-06 | $16.31 | $16.86 | 25,600 |
| 2026-08-05 | $19.25 | $19.90 | 40,000 |
| 2026-08-04 | $17.79 | $18.39 | 24,000 |
| 2026-08-03 | $15.86 | $16.39 | 22,400 |
| 2026-07-31 | $15.62 | $16.15 | 48,000 |
| 2026-07-30 | $14.88 | $15.38 | 67,200 |
| 2026-07-29 | $13.67 | $14.13 | 41,600 |
| 2026-07-28 | $15.62 | $16.15 | 33,600 |
| 2026-07-27 | $17.03 | $17.61 | 40,000 |
| 2026-07-24 | $17.17 | $17.75 | 51,200 |
| 2026-07-23 | $18.06 | $18.67 | 11,200 |
| 2026-07-22 | $19.25 | $19.90 | 20,800 |
| 2026-07-21 | $18.57 | $19.20 | 14,400 |
| 2026-07-20 | $17.16 | $17.74 | 20,800 |
| 2026-07-17 | $17.19 | $17.77 | 78,400 |
| 2026-07-16 | $18.58 | $19.21 | 96,000 |
| 2026-07-15 | $18.94 | $19.58 | 20,800 |
| 2026-07-14 | $18.55 | $19.18 | 107,200 |
| 2026-07-13 | $18.35 | $18.97 | 75,200 |
| 2026-07-10 | $23.02 | $23.80 | 84,800 |
| 2026-07-09 | $23.38 | $24.16 | 91,200 |
| 2026-07-08 | $23.95 | $24.76 | 40,000 |
| 2026-07-07 | $24.48 | $25.31 | 33,600 |
| 2026-07-06 | $28.81 | $29.79 | 41,600 |
| 2026-07-02 | $30.83 | $31.87 | 46,400 |
| 2026-07-01 | $34.35 | $35.51 | 76,800 |
| 2026-06-30 | $33.13 | $34.24 | 70,400 |
| 2026-06-29 | $29.45 | $30.45 | 68,800 |
| 2026-06-26 | $26.08 | $26.96 | 38,400 |
| 2026-06-25 | $28.24 | $29.19 | 41,600 |
| 2026-06-24 | $26.10 | $26.99 | 9,600 |
| 2026-06-23 | $25.48 | $26.35 | 32,000 |
| 2026-06-22 | $27.48 | $28.40 | 110,400 |
| 2026-06-18 | $31.65 | $32.72 | 19,200 |
| 2026-06-17 | $30.63 | $31.67 | 49,600 |
| 2026-06-16 | $31.88 | $32.95 | 32,000 |
| 2026-06-15 | $30.62 | $31.66 | 38,400 |
| 2026-06-12 | $25.25 | $26.10 | 24,000 |
| 2026-06-11 | $28.50 | $29.46 | 32,000 |
| 2026-06-10 | $24.10 | $24.91 | 22,400 |
| 2026-06-09 | $28.47 | $29.43 | 52,800 |
| 2026-06-08 | $24.47 | $25.30 | 17,600 |
| 2026-06-05 | $23.13 | $23.91 | 27,200 |
| 2026-06-04 | $25.63 | $26.49 | 46,400 |
| 2026-06-03 | $26.88 | $27.78 | 65,600 |
| 2026-06-02 | $25.50 | $26.36 | 27,200 |
| 2026-06-01 | $25.38 | $26.23 | 83,200 |
| 2026-05-29 | $23.44 | $24.24 | 49,600 |
| 2026-05-28 | $20.98 | $21.69 | 6,400 |
| 2026-05-27 | $18.00 | $18.61 | 4,800 |
| 2026-05-26 | $18.31 | $18.93 | 8,000 |
| 2026-05-22 | $14.73 | $15.23 | 3,200 |
| 2026-05-21 | $13.25 | $13.70 | 8,000 |
| 2026-05-20 | $13.44 | $13.89 | 6,400 |
| 2026-05-19 | $13.03 | $13.47 | 3,200 |
| 2026-05-18 | $11.56 | $11.95 | 1,600 |
| 2026-05-15 | $11.23 | $11.61 | 0 |
| 2026-05-14 | $11.23 | $11.61 | 6,400 |
| 2026-05-13 | $10.73 | $11.09 | 0 |
| 2026-05-12 | $10.73 | $11.09 | 1,600 |
| 2026-05-11 | $10.81 | $11.18 | 3,200 |
| 2026-05-08 | $10.61 | $10.97 | 1,600 |
| 2026-05-07 | $10.60 | $10.96 | 1,600 |
| 2026-05-06 | $10.74 | $11.10 | 1,600 |
| 2026-05-05 | $9.93 | $10.26 | 0 |
| 2026-05-04 | $9.93 | $10.26 | 4,800 |
| 2026-05-01 | $9.53 | $9.85 | 0 |
| 2026-04-30 | $9.53 | $9.85 | 1,600 |
| 2026-04-29 | $10.91 | $11.28 | 1,600 |
| 2026-04-28 | $10.58 | $10.94 | 1,600 |
| 2026-04-27 | $10.58 | $10.94 | 1,600 |
| 2026-04-24 | $9.97 | $10.31 | 1,600 |
| 2026-04-23 | $9.89 | $10.22 | 19,200 |
| 2026-04-22 | $9.67 | $10.00 | 0 |
| 2026-04-21 | $9.67 | $10.00 | 1,600 |
| 2026-04-20 | $10.10 | $10.44 | 4,800 |
| 2026-04-17 | $9.74 | $10.07 | 1,600 |
| 2026-04-16 | $9.38 | $9.69 | 1,600 |
| 2026-04-15 | $9.38 | $9.69 | 1,600 |
| 2026-04-14 | $8.69 | $8.98 | 1,600 |
| 2026-04-13 | $8.48 | $8.77 | 1,600 |
| 2026-04-10 | $8.27 | $8.55 | 3,200 |
| 2026-04-09 | $7.64 | $7.90 | 1,600 |
| 2026-04-08 | $8.24 | $8.52 | 1,600 |
| 2026-04-07 | $7.13 | $7.37 | 1,600 |