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 — 2026
| 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 |
| 2026-04-06 | $19.85 | $21.83 | 7,400 |
| 2026-04-02 | $19.88 | $21.86 | 117,700 |
| 2026-04-01 | $19.55 | $21.49 | 226,000 |
| 2026-03-31 | $19.71 | $21.66 | 19,900 |
| 2026-03-30 | $18.55 | $20.39 | 24,000 |
| 2026-03-27 | $17.97 | $19.75 | 5,500 |
| 2026-03-26 | $17.98 | $19.76 | 3,600 |
| 2026-03-25 | $18.30 | $20.12 | 41,000 |
| 2026-03-24 | $17.92 | $19.70 | 5,700 |
| 2026-03-23 | $18.58 | $20.43 | 30,800 |
| 2026-03-20 | $18.14 | $19.94 | 30,700 |
| 2026-03-19 | $19.30 | $21.22 | 109,500 |
| 2026-03-18 | $19.33 | $21.25 | 412,900 |
| 2026-03-17 | $20.03 | $22.02 | 48,800 |
| 2026-03-16 | $20.67 | $22.72 | 24,100 |
| 2026-03-13 | $20.72 | $22.78 | 17,100 |
| 2026-03-12 | $20.88 | $22.96 | 19,600 |
| 2026-03-11 | $21.26 | $23.38 | 6,900 |
| 2026-03-10 | $20.46 | $22.50 | 12,600 |
| 2026-03-09 | $20.31 | $22.33 | 114,600 |
| 2026-03-06 | $20.96 | $23.04 | 69,800 |
| 2026-03-05 | $23.15 | $25.45 | 7,900 |
| 2026-03-04 | $21.81 | $23.97 | 974,800 |
| 2026-03-03 | $21.98 | $24.16 | 19,300 |
| 2026-03-02 | $22.29 | $24.51 | 22,900 |
| 2026-02-27 | $22.49 | $24.72 | 1,800 |
| 2026-02-26 | $22.23 | $24.44 | 11,300 |
| 2026-02-25 | $21.97 | $24.15 | 7,200 |
| 2026-02-24 | $22.15 | $24.35 | 20,500 |
| 2026-02-23 | $22.47 | $24.70 | 29,200 |
| 2026-02-20 | $23.32 | $25.63 | 14,200 |
| 2026-02-19 | $22.92 | $25.20 | 6,500 |
| 2026-02-18 | $22.50 | $24.73 | 5,000 |
| 2026-02-17 | $23.15 | $25.45 | 27,300 |
| 2026-02-13 | $23.82 | $26.19 | 3,900 |
| 2026-02-12 | $23.95 | $26.33 | 148,800 |
| 2026-02-11 | $24.25 | $26.66 | 14,100 |
| 2026-02-10 | $24.22 | $26.63 | 30,100 |
| 2026-02-09 | $23.54 | $25.88 | 16,900 |
| 2026-02-06 | $23.22 | $25.53 | 24,000 |
| 2026-02-05 | $23.08 | $25.37 | 140,900 |
| 2026-02-04 | $23.06 | $25.35 | 210,900 |
| 2026-02-03 | $23.10 | $25.40 | 21,700 |
| 2026-02-02 | $24.31 | $26.72 | 13,300 |
| 2026-01-30 | $24.51 | $26.95 | 23,000 |
| 2026-01-29 | $24.99 | $27.47 | 7,800 |
| 2026-01-28 | $25.00 | $27.48 | 9,100 |
| 2026-01-27 | $24.45 | $26.88 | 1,500 |
| 2026-01-26 | $25.06 | $27.55 | 10,000 |
| 2026-01-23 | $24.98 | $27.46 | 12,700 |
| 2026-01-22 | $24.56 | $27.00 | 18,100 |
| 2026-01-21 | $24.05 | $26.44 | 15,700 |
| 2026-01-20 | $24.54 | $26.98 | 6,400 |
| 2026-01-16 | $25.45 | $27.98 | 6,200 |
| 2026-01-15 | $25.28 | $27.79 | 14,100 |
| 2026-01-14 | $25.84 | $28.41 | 2,300 |
| 2026-01-13 | $26.00 | $28.58 | 4,800 |
| 2026-01-12 | $25.90 | $28.47 | 10,700 |
| 2026-01-09 | $25.83 | $28.40 | 5,800 |
| 2026-01-08 | $25.11 | $27.61 | 15,100 |
| 2026-01-07 | $25.28 | $27.79 | 11,600 |
| 2026-01-06 | $25.93 | $28.51 | 5,600 |
| 2026-01-05 | $26.25 | $28.87 | 15,800 |
| 2026-01-02 | $26.17 | $28.77 | 9,000 |