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
- 2025-12-30 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 | $10.29 | $10.29 | 30,800 |
| 2026-08-26 | $10.29 | $10.29 | 5,200 |
| 2026-08-25 | $10.50 | $10.50 | 4,700 |
| 2026-08-24 | $10.30 | $10.30 | 22,000 |
| 2026-08-21 | $9.85 | $9.85 | 4,000 |
| 2026-08-20 | $9.75 | $9.75 | 10,700 |
| 2026-08-19 | $9.52 | $9.52 | 6,700 |
| 2026-08-18 | $9.33 | $9.33 | 27,600 |
| 2026-08-17 | $9.55 | $9.55 | 314,700 |
| 2026-08-14 | $9.50 | $9.50 | 87,000 |
| 2026-08-13 | $9.50 | $9.50 | 182,600 |
| 2026-08-12 | $9.50 | $9.50 | 311,800 |
| 2026-08-11 | $9.50 | $9.50 | 86,900 |
| 2026-08-10 | $10.00 | $10.00 | 42,000 |
| 2026-08-07 | $10.30 | $10.30 | 39,500 |
| 2026-08-06 | $10.12 | $10.12 | 817,600 |
| 2026-08-05 | $10.35 | $10.35 | 26,700 |
| 2026-08-04 | $10.31 | $10.31 | 23,900 |
| 2026-08-03 | $10.40 | $10.40 | 14,800 |
| 2026-07-31 | $10.22 | $10.22 | 14,400 |
| 2026-07-30 | $10.30 | $10.30 | 49,500 |
| 2026-07-29 | $9.90 | $9.90 | 21,200 |
| 2026-07-28 | $10.11 | $10.11 | 44,600 |
| 2026-07-27 | $10.18 | $10.18 | 64,600 |
| 2026-07-24 | $9.75 | $9.75 | 20,300 |
| 2026-07-23 | $9.95 | $9.95 | 31,800 |
| 2026-07-22 | $10.02 | $10.02 | 37,400 |
| 2026-07-21 | $9.80 | $9.80 | 196,300 |
| 2026-07-20 | $9.70 | $9.70 | 20,600 |
| 2026-07-17 | $9.70 | $9.70 | 26,900 |
| 2026-07-16 | $9.39 | $9.39 | 30,700 |
| 2026-07-15 | $9.76 | $9.76 | 27,100 |
| 2026-07-14 | $10.06 | $10.06 | 43,900 |
| 2026-07-13 | $9.96 | $9.96 | 36,700 |
| 2026-07-10 | $10.30 | $10.30 | 29,900 |
| 2026-07-09 | $9.84 | $9.84 | 112,900 |
| 2026-07-08 | $10.30 | $10.30 | 54,900 |
| 2026-07-07 | $10.20 | $10.20 | 65,700 |
| 2026-07-06 | $10.10 | $10.10 | 40,700 |
| 2026-07-02 | $10.10 | $10.10 | 19,900 |
| 2026-07-01 | $10.01 | $10.01 | 56,100 |
| 2026-06-30 | $10.55 | $10.55 | 60,600 |
| 2026-06-29 | $10.87 | $10.87 | 40,100 |
| 2026-06-26 | $10.53 | $10.53 | 33,700 |
| 2026-06-25 | $10.33 | $10.33 | 59,400 |
| 2026-06-24 | $10.13 | $10.13 | 703,900 |
| 2026-06-23 | $10.16 | $10.16 | 81,300 |
| 2026-06-22 | $9.95 | $9.95 | 127,000 |
| 2026-06-18 | $9.61 | $9.61 | 98,400 |
| 2026-06-17 | $9.99 | $9.99 | 40,400 |
| 2026-06-16 | $10.10 | $10.10 | 105,600 |
| 2026-06-15 | $10.14 | $10.14 | 79,200 |
| 2026-06-12 | $9.90 | $9.90 | 131,000 |
| 2026-06-11 | $9.86 | $9.86 | 91,500 |
| 2026-06-10 | $9.38 | $9.38 | 100,200 |
| 2026-06-09 | $9.55 | $9.55 | 43,000 |
| 2026-06-08 | $9.40 | $9.40 | 55,600 |
| 2026-06-05 | $9.50 | $9.50 | 55,400 |
| 2026-06-04 | $9.67 | $9.67 | 64,400 |
| 2026-06-03 | $9.70 | $9.70 | 75,700 |
| 2026-06-02 | $10.00 | $10.00 | 162,500 |
| 2026-06-01 | $9.83 | $9.83 | 53,100 |
| 2026-05-29 | $10.00 | $10.00 | 72,300 |
| 2026-05-28 | $10.08 | $10.08 | 123,700 |
| 2026-05-27 | $10.10 | $10.10 | 99,500 |
| 2026-05-26 | $10.20 | $10.20 | 97,700 |
| 2026-05-22 | $10.40 | $10.40 | 108,500 |
| 2026-05-21 | $10.47 | $10.47 | 63,700 |
| 2026-05-20 | $10.52 | $10.52 | 115,900 |
| 2026-05-19 | $10.23 | $10.23 | 71,700 |
| 2026-05-18 | $10.41 | $10.41 | 47,600 |
| 2026-05-15 | $10.46 | $10.46 | 69,100 |
| 2026-05-14 | $10.70 | $10.70 | 74,000 |
| 2026-05-13 | $10.54 | $10.54 | 97,000 |
| 2026-05-12 | $11.24 | $11.24 | 78,600 |
| 2026-05-11 | $11.25 | $11.25 | 83,200 |
| 2026-05-08 | $11.55 | $11.55 | 464,200 |
| 2026-05-07 | $11.35 | $11.35 | 295,600 |
| 2026-05-06 | $11.91 | $11.91 | 79,500 |
| 2026-05-05 | $12.02 | $12.02 | 116,600 |
| 2026-05-04 | $11.76 | $11.76 | 82,200 |
| 2026-05-01 | $11.89 | $11.89 | 145,100 |
| 2026-04-30 | $12.05 | $12.05 | 63,800 |
| 2026-04-29 | $11.62 | $11.62 | 283,100 |
| 2026-04-28 | $11.93 | $11.93 | 61,100 |
| 2026-04-27 | $12.03 | $12.03 | 118,800 |
| 2026-04-24 | $11.93 | $11.93 | 2,288,400 |
| 2026-04-23 | $12.04 | $12.04 | 630,400 |
| 2026-04-22 | $11.99 | $11.99 | 423,100 |
| 2026-04-21 | $12.12 | $12.12 | 23,800 |
| 2026-04-20 | $12.32 | $12.32 | 211,700 |
| 2026-04-17 | $12.31 | $12.31 | 215,000 |
| 2026-04-16 | $12.51 | $12.51 | 92,000 |
| 2026-04-15 | $12.83 | $12.83 | 275,800 |
| 2026-04-14 | $13.00 | $13.00 | 356,400 |
| 2026-04-13 | $12.63 | $12.63 | 296,000 |
| 2026-04-10 | $12.49 | $12.49 | 1,200,200 |
| 2026-04-09 | $12.26 | $12.26 | 767,600 |
| 2026-04-08 | $11.72 | $11.72 | 279,600 |
| 2026-04-07 | $11.00 | $11.00 | 176,600 |
| 2026-04-06 | $11.12 | $11.12 | 348,800 |
| 2026-04-02 | $11.04 | $11.04 | 78,300 |
| 2026-04-01 | $11.09 | $11.09 | 171,300 |
| 2026-03-31 | $10.92 | $10.92 | 348,200 |
| 2026-03-30 | $10.26 | $10.26 | 86,500 |
| 2026-03-27 | $10.29 | $10.29 | 92,600 |
| 2026-03-26 | $10.48 | $10.48 | 214,000 |
| 2026-03-25 | $10.88 | $10.88 | 278,100 |
| 2026-03-24 | $10.58 | $10.58 | 143,900 |
| 2026-03-23 | $10.84 | $10.84 | 327,600 |
| 2026-03-20 | $10.03 | $10.03 | 503,500 |
| 2026-03-19 | $10.77 | $10.77 | 287,200 |
| 2026-03-18 | $10.64 | $10.64 | 215,000 |
| 2026-03-17 | $10.78 | $10.78 | 185,600 |
| 2026-03-16 | $10.85 | $10.85 | 113,200 |
| 2026-03-13 | $10.58 | $10.58 | 235,900 |
| 2026-03-12 | $10.84 | $10.84 | 93,100 |
| 2026-03-11 | $11.32 | $11.32 | 301,500 |
| 2026-03-10 | $11.46 | $11.46 | 169,400 |
| 2026-03-09 | $11.30 | $11.30 | 297,100 |
| 2026-03-06 | $10.92 | $10.92 | 136,300 |
| 2026-03-05 | $10.86 | $10.86 | 204,800 |
| 2026-03-04 | $11.48 | $11.48 | 251,800 |
| 2026-03-03 | $10.93 | $10.93 | 291,900 |
| 2026-03-02 | $11.58 | $11.58 | 267,300 |
| 2026-02-27 | $11.73 | $11.73 | 278,100 |
| 2026-02-26 | $11.88 | $11.88 | 371,400 |
| 2026-02-25 | $11.75 | $11.75 | 270,800 |
| 2026-02-24 | $11.65 | $11.65 | 369,200 |
| 2026-02-23 | $11.43 | $11.43 | 154,400 |
| 2026-02-20 | $11.60 | $11.60 | 51,900 |
| 2026-02-19 | $11.45 | $11.45 | 91,400 |
| 2026-02-18 | $10.87 | $10.87 | 58,100 |
| 2026-02-17 | $10.78 | $10.78 | 38,700 |
| 2026-02-13 | $10.87 | $10.87 | 133,400 |
| 2026-02-12 | $11.10 | $11.10 | 179,600 |
| 2026-02-11 | $11.09 | $11.09 | 128,100 |
| 2026-02-10 | $11.03 | $11.03 | 38,400 |
| 2026-02-09 | $11.04 | $11.04 | 125,400 |
| 2026-02-06 | $10.80 | $10.80 | 67,400 |
| 2026-02-05 | $10.60 | $10.60 | 143,100 |
| 2026-02-04 | $10.23 | $10.23 | 186,600 |
| 2026-02-03 | $10.51 | $10.51 | 107,400 |
| 2026-02-02 | $10.33 | $10.33 | 82,800 |
| 2026-01-30 | $10.00 | $10.00 | 333,500 |
| 2026-01-29 | $10.40 | $10.40 | 130,400 |
| 2026-01-28 | $10.45 | $10.45 | 180,500 |
| 2026-01-27 | $10.20 | $10.20 | 138,000 |
| 2026-01-26 | $9.90 | $9.90 | 244,400 |
| 2026-01-23 | $10.10 | $10.10 | 171,500 |
| 2026-01-22 | $10.36 | $10.36 | 114,500 |
| 2026-01-21 | $9.65 | $9.65 | 71,600 |
| 2026-01-20 | $9.27 | $9.27 | 107,300 |
| 2026-01-16 | $9.02 | $9.02 | 178,400 |
| 2026-01-15 | $9.24 | $9.24 | 208,700 |
| 2026-01-14 | $9.00 | $9.00 | 174,500 |
| 2026-01-13 | $8.83 | $8.83 | 151,300 |
| 2026-01-12 | $9.00 | $9.00 | 725,800 |
| 2026-01-09 | $9.20 | $9.20 | 417,500 |
| 2026-01-08 | $9.05 | $9.05 | 209,800 |
| 2026-01-07 | $8.80 | $8.80 | 694,000 |
| 2026-01-06 | $9.10 | $9.10 | 289,800 |
| 2026-01-05 | $9.06 | $9.06 | 544,800 |
| 2026-01-02 | $9.10 | $9.10 | 291,500 |