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
- 2008-01-02 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 | $13.03 | $25.58 | 408,200 |
| 2026-08-26 | $12.83 | $25.19 | 59,100 |
| 2026-08-25 | $12.67 | $24.88 | 176,500 |
| 2026-08-24 | $13.02 | $25.56 | 398,700 |
| 2026-08-21 | $13.18 | $25.88 | 641,700 |
| 2026-08-20 | $13.16 | $25.84 | 372,100 |
| 2026-08-19 | $12.86 | $25.25 | 553,500 |
| 2026-08-18 | $12.75 | $25.03 | 444,400 |
| 2026-08-17 | $12.65 | $24.84 | 963,000 |
| 2026-08-14 | $12.30 | $24.15 | 480,700 |
| 2026-08-13 | $12.13 | $23.82 | 297,100 |
| 2026-08-12 | $12.13 | $23.82 | 485,800 |
| 2026-08-11 | $12.21 | $23.97 | 389,800 |
| 2026-08-10 | $12.06 | $23.68 | 185,400 |
| 2026-08-07 | $11.57 | $22.72 | 383,200 |
| 2026-08-06 | $11.58 | $22.74 | 344,100 |
| 2026-08-05 | $11.31 | $22.21 | 615,200 |
| 2026-08-04 | $11.56 | $22.70 | 1,218,200 |
| 2026-08-03 | $11.65 | $22.87 | 66,300 |
| 2026-07-31 | $11.80 | $23.17 | 348,400 |
| 2026-07-30 | $11.75 | $22.99 | 1,102,100 |
| 2026-07-29 | $11.39 | $22.28 | 275,700 |
| 2026-07-28 | $11.05 | $21.62 | 86,200 |
| 2026-07-27 | $11.21 | $21.93 | 1,608,200 |
| 2026-07-24 | $11.66 | $22.81 | 129,200 |
| 2026-07-23 | $11.86 | $23.20 | 462,800 |
| 2026-07-22 | $11.66 | $22.81 | 387,100 |
| 2026-07-21 | $11.52 | $22.54 | 422,400 |
| 2026-07-20 | $11.29 | $22.09 | 441,900 |
| 2026-07-17 | $11.39 | $22.28 | 294,900 |
| 2026-07-16 | $11.15 | $21.81 | 278,300 |
| 2026-07-15 | $11.05 | $21.62 | 337,300 |
| 2026-07-14 | $11.06 | $21.64 | 621,600 |
| 2026-07-13 | $11.04 | $21.60 | 395,300 |
| 2026-07-10 | $10.74 | $21.01 | 306,700 |
| 2026-07-09 | $10.77 | $21.07 | 118,400 |
| 2026-07-08 | $10.98 | $21.48 | 369,900 |
| 2026-07-07 | $10.48 | $20.50 | 268,400 |
| 2026-07-06 | $10.16 | $19.88 | 669,800 |
| 2026-07-02 | $10.26 | $20.07 | 434,900 |
| 2026-07-01 | $10.42 | $20.38 | 106,200 |
| 2026-06-30 | $10.38 | $20.31 | 414,800 |
| 2026-06-29 | $10.60 | $20.65 | 280,200 |
| 2026-06-26 | $10.56 | $20.57 | 1,477,300 |
| 2026-06-25 | $10.66 | $20.77 | 263,400 |
| 2026-06-24 | $10.53 | $20.52 | 507,900 |
| 2026-06-23 | $11.05 | $21.53 | 1,092,100 |
| 2026-06-22 | $11.00 | $21.43 | 388,400 |
| 2026-06-18 | $10.88 | $21.20 | 459,000 |
| 2026-06-17 | $11.21 | $21.84 | 255,900 |
| 2026-06-16 | $11.41 | $22.23 | 769,600 |
| 2026-06-15 | $11.57 | $22.54 | 482,600 |
| 2026-06-12 | $11.68 | $22.76 | 685,800 |
| 2026-06-11 | $11.91 | $23.21 | 190,800 |
| 2026-06-10 | $11.91 | $23.21 | 345,700 |
| 2026-06-09 | $11.80 | $22.99 | 553,100 |
| 2026-06-08 | $12.19 | $23.75 | 355,800 |
| 2026-06-05 | $11.86 | $23.11 | 341,400 |
| 2026-06-04 | $12.36 | $24.08 | 709,200 |
| 2026-06-03 | $12.07 | $23.52 | 337,800 |
| 2026-06-02 | $11.92 | $23.22 | 577,400 |
| 2026-06-01 | $11.65 | $22.70 | 453,400 |
| 2026-05-29 | $11.48 | $22.37 | 328,500 |
| 2026-05-28 | $11.62 | $22.55 | 179,400 |
| 2026-05-27 | $11.50 | $22.32 | 276,600 |
| 2026-05-26 | $11.78 | $22.87 | 801,300 |
| 2026-05-22 | $12.15 | $23.58 | 234,000 |
| 2026-05-21 | $12.19 | $23.66 | 199,300 |
| 2026-05-20 | $12.28 | $23.84 | 814,200 |
| 2026-05-19 | $12.49 | $24.24 | 872,900 |
| 2026-05-18 | $12.30 | $23.87 | 349,800 |
| 2026-05-15 | $12.18 | $23.64 | 320,500 |
| 2026-05-14 | $11.78 | $22.87 | 487,400 |
| 2026-05-13 | $11.77 | $22.85 | 178,400 |
| 2026-05-12 | $11.78 | $22.87 | 299,500 |
| 2026-05-11 | $11.69 | $22.69 | 824,000 |
| 2026-05-08 | $11.41 | $22.15 | 319,000 |
| 2026-05-07 | $11.50 | $22.32 | 256,600 |
| 2026-05-06 | $11.53 | $22.38 | 301,000 |
| 2026-05-05 | $11.99 | $23.27 | 286,200 |
| 2026-05-04 | $11.82 | $22.94 | 542,600 |
| 2026-05-01 | $11.68 | $22.67 | 364,400 |
| 2026-04-30 | $11.83 | $22.96 | 1,200,700 |
| 2026-04-29 | $11.71 | $22.64 | 301,000 |
| 2026-04-28 | $11.44 | $22.12 | 213,700 |
| 2026-04-27 | $11.25 | $21.75 | 611,100 |
| 2026-04-24 | $10.80 | $20.88 | 130,400 |
| 2026-04-23 | $11.02 | $21.31 | 132,400 |
| 2026-04-22 | $10.81 | $20.90 | 226,300 |
| 2026-04-21 | $10.56 | $20.42 | 491,500 |
| 2026-04-20 | $10.37 | $20.05 | 267,200 |
| 2026-04-17 | $10.17 | $19.67 | 437,300 |
| 2026-04-16 | $10.60 | $20.50 | 187,800 |
| 2026-04-15 | $10.53 | $20.36 | 673,700 |
| 2026-04-14 | $10.39 | $20.09 | 264,700 |
| 2026-04-13 | $10.71 | $20.71 | 276,100 |
| 2026-04-10 | $10.53 | $20.36 | 241,300 |
| 2026-04-09 | $10.43 | $20.17 | 429,500 |
| 2026-04-08 | $10.58 | $20.46 | 321,600 |
| 2026-04-07 | $11.02 | $21.31 | 459,600 |
| 2026-04-06 | $10.90 | $21.08 | 963,800 |
| 2026-04-02 | $10.80 | $20.88 | 545,000 |
| 2026-04-01 | $10.52 | $20.34 | 708,700 |
| 2026-03-31 | $11.26 | $21.77 | 1,190,300 |
| 2026-03-30 | $11.26 | $21.69 | 999,600 |
| 2026-03-27 | $11.19 | $21.55 | 677,100 |
| 2026-03-26 | $10.78 | $20.76 | 350,400 |
| 2026-03-25 | $10.60 | $20.42 | 574,700 |
| 2026-03-24 | $10.60 | $20.42 | 520,300 |
| 2026-03-23 | $10.61 | $20.44 | 1,119,100 |
| 2026-03-20 | $10.86 | $20.92 | 923,000 |
| 2026-03-19 | $10.92 | $21.03 | 560,000 |
| 2026-03-18 | $10.64 | $20.49 | 488,600 |
| 2026-03-17 | $10.69 | $20.59 | 520,100 |
| 2026-03-16 | $10.48 | $20.19 | 376,700 |
| 2026-03-13 | $10.44 | $20.11 | 524,900 |
| 2026-03-12 | $10.52 | $20.26 | 599,200 |
| 2026-03-11 | $10.32 | $19.88 | 309,800 |
| 2026-03-10 | $10.17 | $19.59 | 823,200 |
| 2026-03-09 | $10.11 | $19.47 | 536,700 |
| 2026-03-06 | $10.21 | $19.67 | 617,800 |
| 2026-03-05 | $10.11 | $19.47 | 373,200 |
| 2026-03-04 | $9.99 | $19.24 | 850,700 |
| 2026-03-03 | $9.93 | $19.13 | 729,600 |
| 2026-03-02 | $10.03 | $19.32 | 523,100 |
| 2026-02-27 | $9.98 | $19.22 | 759,700 |
| 2026-02-26 | $9.85 | $18.89 | 233,500 |
| 2026-02-25 | $9.81 | $18.81 | 309,800 |
| 2026-02-24 | $9.93 | $19.04 | 250,000 |
| 2026-02-23 | $10.02 | $19.21 | 269,200 |
| 2026-02-20 | $9.93 | $19.04 | 186,800 |
| 2026-02-19 | $10.05 | $19.27 | 365,900 |
| 2026-02-18 | $9.94 | $19.06 | 495,000 |
| 2026-02-17 | $9.61 | $18.43 | 277,600 |
| 2026-02-13 | $9.69 | $18.58 | 455,400 |
| 2026-02-12 | $9.55 | $18.31 | 385,500 |
| 2026-02-11 | $9.77 | $18.73 | 439,600 |
| 2026-02-10 | $9.46 | $18.14 | 370,500 |
| 2026-02-09 | $9.48 | $18.18 | 360,700 |
| 2026-02-06 | $9.24 | $17.72 | 610,400 |
| 2026-02-05 | $8.96 | $17.18 | 267,400 |
| 2026-02-04 | $9.20 | $17.64 | 259,800 |
| 2026-02-03 | $9.14 | $17.53 | 369,100 |
| 2026-02-02 | $8.92 | $17.10 | 282,600 |
| 2026-01-30 | $9.12 | $17.49 | 552,600 |
| 2026-01-29 | $9.41 | $17.96 | 692,600 |
| 2026-01-28 | $9.31 | $17.77 | 655,700 |
| 2026-01-27 | $9.33 | $17.81 | 611,000 |
| 2026-01-26 | $8.89 | $16.97 | 474,300 |
| 2026-01-23 | $8.75 | $16.70 | 864,200 |
| 2026-01-22 | $8.62 | $16.45 | 483,300 |
| 2026-01-21 | $8.61 | $16.43 | 879,000 |
| 2026-01-20 | $8.38 | $15.99 | 597,700 |
| 2026-01-16 | $8.33 | $15.90 | 637,300 |
| 2026-01-15 | $8.31 | $15.86 | 232,100 |
| 2026-01-14 | $8.34 | $15.92 | 322,600 |
| 2026-01-13 | $8.22 | $15.69 | 2,315,800 |
| 2026-01-12 | $8.08 | $15.42 | 342,900 |
| 2026-01-09 | $8.00 | $15.27 | 473,300 |
| 2026-01-08 | $7.89 | $15.06 | 366,200 |
| 2026-01-07 | $7.70 | $14.69 | 654,900 |
| 2026-01-06 | $8.07 | $15.40 | 409,000 |
| 2026-01-05 | $8.14 | $15.53 | 942,000 |
| 2026-01-02 | $8.50 | $16.22 | 169,000 |