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
- 2021-09-27 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 | $17.49 | $19.23 | 21,300 |
| 2026-08-26 | $17.41 | $19.14 | 13,900 |
| 2026-08-25 | $17.36 | $19.08 | 4,800 |
| 2026-08-24 | $17.34 | $19.06 | 35,500 |
| 2026-08-21 | $17.18 | $18.89 | 36,800 |
| 2026-08-20 | $17.42 | $19.16 | 25,700 |
| 2026-08-19 | $17.27 | $18.99 | 115,300 |
| 2026-08-18 | $17.17 | $18.87 | 37,300 |
| 2026-08-17 | $16.82 | $18.49 | 13,900 |
| 2026-08-14 | $17.36 | $19.08 | 9,300 |
| 2026-08-13 | $16.83 | $18.51 | 57,900 |
| 2026-08-12 | $17.18 | $18.89 | 3,700 |
| 2026-08-11 | $17.95 | $19.73 | 25,200 |
| 2026-08-10 | $17.57 | $19.31 | 10,400 |
| 2026-08-07 | $18.00 | $19.79 | 13,500 |
| 2026-08-06 | $17.32 | $19.04 | 147,100 |
| 2026-08-05 | $17.05 | $18.75 | 55,300 |
| 2026-08-04 | $17.25 | $18.97 | 33,800 |
| 2026-08-03 | $16.51 | $18.15 | 53,200 |
| 2026-07-31 | $16.75 | $18.42 | 53,100 |
| 2026-07-30 | $21.10 | $23.20 | 4,800 |
| 2026-07-29 | $22.57 | $24.82 | 12,900 |
| 2026-07-28 | $21.98 | $24.17 | 2,900 |
| 2026-07-27 | $21.43 | $23.56 | 13,400 |
| 2026-07-24 | $20.84 | $22.91 | 21,400 |
| 2026-07-23 | $20.50 | $22.53 | 13,900 |
| 2026-07-22 | $20.70 | $22.76 | 53,100 |
| 2026-07-21 | $21.11 | $23.21 | 19,900 |
| 2026-07-20 | $21.04 | $23.13 | 12,500 |
| 2026-07-17 | $20.59 | $22.64 | 16,800 |
| 2026-07-16 | $20.89 | $22.97 | 4,700 |
| 2026-07-15 | $21.02 | $23.11 | 7,300 |
| 2026-07-14 | $20.80 | $22.87 | 66,000 |
| 2026-07-13 | $21.45 | $23.58 | 144,500 |
| 2026-07-10 | $21.69 | $23.85 | 79,900 |
| 2026-07-09 | $21.43 | $23.57 | 1,200 |
| 2026-07-08 | $21.39 | $23.52 | 4,900 |
| 2026-07-07 | $21.42 | $23.54 | 2,400 |
| 2026-07-06 | $21.48 | $23.61 | 21,300 |
| 2026-07-02 | $21.77 | $23.93 | 7,700 |
| 2026-07-01 | $21.57 | $23.72 | 13,700 |
| 2026-06-30 | $20.97 | $23.05 | 13,500 |
| 2026-06-29 | $20.94 | $23.02 | 800 |
| 2026-06-26 | $20.69 | $22.75 | 1,300 |
| 2026-06-25 | $20.73 | $22.79 | 20,400 |
| 2026-06-24 | $20.66 | $22.71 | 5,600 |
| 2026-06-23 | $20.75 | $22.81 | 29,000 |
| 2026-06-22 | $20.35 | $22.37 | 43,600 |
| 2026-06-18 | $21.03 | $23.12 | 5,500 |
| 2026-06-17 | $21.34 | $23.46 | 94,800 |
| 2026-06-16 | $21.15 | $23.25 | 326,600 |
| 2026-06-15 | $20.78 | $22.85 | 52,500 |
| 2026-06-12 | $20.66 | $22.71 | 25,900 |
| 2026-06-11 | $20.67 | $22.73 | 14,600 |
| 2026-06-10 | $20.37 | $22.39 | 11,800 |
| 2026-06-09 | $20.48 | $22.52 | 5,300 |
| 2026-06-08 | $20.73 | $22.79 | 47,300 |
| 2026-06-05 | $20.75 | $22.81 | 35,700 |
| 2026-06-04 | $21.43 | $23.56 | 47,100 |
| 2026-06-03 | $20.67 | $22.73 | 13,200 |
| 2026-06-02 | $22.03 | $24.22 | 21,800 |
| 2026-06-01 | $22.96 | $25.24 | 8,500 |
| 2026-05-29 | $22.17 | $24.37 | 8,300 |
| 2026-05-28 | $22.51 | $24.75 | 179,400 |
| 2026-05-27 | $22.71 | $24.97 | 10,400 |
| 2026-05-26 | $23.36 | $25.68 | 6,900 |
| 2026-05-22 | $23.61 | $25.96 | 12,500 |
| 2026-05-21 | $24.00 | $26.38 | 7,100 |
| 2026-05-20 | $23.44 | $25.77 | 8,800 |
| 2026-05-19 | $24.60 | $27.05 | 3,100 |
| 2026-05-18 | $24.35 | $26.77 | 14,300 |
| 2026-05-15 | $23.62 | $25.97 | 16,600 |
| 2026-05-14 | $23.36 | $25.68 | 20,400 |
| 2026-05-13 | $22.84 | $25.11 | 13,400 |
| 2026-05-12 | $23.28 | $25.59 | 6,300 |
| 2026-05-11 | $23.18 | $25.49 | 8,200 |
| 2026-05-08 | $23.13 | $25.43 | 23,800 |
| 2026-05-07 | $22.34 | $24.56 | 23,200 |
| 2026-05-06 | $22.64 | $24.89 | 152,600 |
| 2026-05-05 | $21.60 | $23.75 | 7,500 |
| 2026-05-04 | $21.23 | $23.34 | 44,500 |
| 2026-05-01 | $20.98 | $23.07 | 8,200 |
| 2026-04-30 | $21.15 | $23.25 | 18,100 |
| 2026-04-29 | $22.19 | $24.40 | 35,800 |
| 2026-04-28 | $22.90 | $25.18 | 119,800 |
| 2026-04-27 | $23.56 | $25.90 | 105,000 |
| 2026-04-24 | $23.46 | $25.79 | 12,100 |
| 2026-04-23 | $23.51 | $25.85 | 9,100 |
| 2026-04-22 | $23.45 | $25.78 | 25,200 |
| 2026-04-21 | $23.59 | $25.94 | 34,000 |
| 2026-04-20 | $23.80 | $26.16 | 85,300 |
| 2026-04-17 | $24.28 | $26.69 | 11,100 |
| 2026-04-16 | $24.04 | $26.42 | 8,900 |
| 2026-04-15 | $23.63 | $25.97 | 7,700 |
| 2026-04-14 | $23.40 | $25.73 | 23,300 |
| 2026-04-13 | $22.67 | $24.92 | 13,000 |
| 2026-04-10 | $22.01 | $24.20 | 7,500 |
| 2026-04-09 | $22.16 | $24.36 | 99,500 |
| 2026-04-08 | $23.16 | $25.46 | 31,300 |
| 2026-04-07 | $22.58 | $24.82 | 357,300 |