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
- 2009-02-13 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 | $7.07 | $11.07 | 2,300 |
| 2026-08-26 | $7.08 | $11.08 | 2,000 |
| 2026-08-25 | $7.18 | $11.24 | 800 |
| 2026-08-24 | $7.50 | $11.74 | 0 |
| 2026-08-21 | $7.50 | $11.74 | 0 |
| 2026-08-20 | $7.50 | $11.74 | 3,400 |
| 2026-08-19 | $7.24 | $11.33 | 1,300 |
| 2026-08-18 | $7.20 | $11.27 | 22,400 |
| 2026-08-17 | $7.08 | $11.08 | 0 |
| 2026-08-14 | $7.08 | $11.08 | 0 |
| 2026-08-13 | $7.08 | $11.08 | 0 |
| 2026-08-12 | $7.08 | $11.08 | 1,100 |
| 2026-08-11 | $6.80 | $10.64 | 0 |
| 2026-08-10 | $6.80 | $10.64 | 0 |
| 2026-08-07 | $6.80 | $10.64 | 2,300 |
| 2026-08-06 | $7.08 | $11.08 | 102,700 |
| 2026-08-05 | $6.98 | $10.93 | 1,000 |
| 2026-08-04 | $7.32 | $11.46 | 0 |
| 2026-08-03 | $7.32 | $11.46 | 500 |
| 2026-07-31 | $7.40 | $11.58 | 8,200 |
| 2026-07-30 | $7.14 | $11.18 | 0 |
| 2026-07-29 | $7.14 | $11.18 | 700 |
| 2026-07-28 | $6.98 | $10.93 | 1,100 |
| 2026-07-27 | $7.23 | $11.32 | 0 |
| 2026-07-24 | $7.23 | $11.32 | 19,700 |
| 2026-07-23 | $7.31 | $11.44 | 37,000 |
| 2026-07-22 | $7.11 | $11.13 | 23,900 |
| 2026-07-21 | $6.79 | $10.63 | 20,800 |
| 2026-07-20 | $6.70 | $10.49 | 0 |
| 2026-07-17 | $6.70 | $10.49 | 10,000 |
| 2026-07-16 | $6.84 | $10.71 | 0 |
| 2026-07-15 | $6.84 | $10.71 | 11,700 |
| 2026-07-14 | $6.71 | $10.50 | 10,000 |
| 2026-07-13 | $6.72 | $10.52 | 7,600 |
| 2026-07-10 | $6.22 | $9.74 | 0 |
| 2026-07-09 | $6.22 | $9.74 | 0 |
| 2026-07-08 | $6.22 | $9.74 | 0 |
| 2026-07-07 | $6.22 | $9.74 | 0 |
| 2026-07-06 | $6.22 | $9.74 | 6,900 |
| 2026-07-02 | $5.95 | $9.31 | 0 |
| 2026-07-01 | $5.95 | $9.31 | 0 |
| 2026-06-30 | $5.95 | $9.31 | 0 |
| 2026-06-29 | $5.95 | $9.31 | 0 |
| 2026-06-26 | $5.95 | $9.31 | 10,800 |
| 2026-06-25 | $6.29 | $9.85 | 0 |
| 2026-06-24 | $6.29 | $9.85 | 900 |
| 2026-06-23 | $6.30 | $9.86 | 3,900 |
| 2026-06-22 | $6.18 | $9.67 | 0 |
| 2026-06-18 | $6.18 | $9.67 | 13,300 |
| 2026-06-17 | $6.68 | $10.46 | 300 |
| 2026-06-16 | $6.58 | $10.30 | 0 |
| 2026-06-15 | $6.58 | $10.30 | 400 |
| 2026-06-12 | $7.03 | $11.00 | 0 |
| 2026-06-11 | $7.03 | $11.00 | 0 |
| 2026-06-10 | $7.03 | $11.00 | 0 |
| 2026-06-09 | $7.03 | $11.00 | 1,900 |
| 2026-06-08 | $7.22 | $11.30 | 300 |
| 2026-06-05 | $7.21 | $11.29 | 400 |
| 2026-06-04 | $7.26 | $11.36 | 26,700 |
| 2026-06-03 | $7.11 | $11.13 | 0 |
| 2026-06-02 | $7.11 | $11.13 | 500 |
| 2026-06-01 | $7.11 | $11.13 | 11,000 |
| 2026-05-29 | $6.83 | $10.69 | 5,300 |
| 2026-05-28 | $6.83 | $10.69 | 240,100 |
| 2026-05-27 | $7.75 | $12.13 | 0 |
| 2026-05-26 | $7.75 | $12.13 | 0 |
| 2026-05-22 | $7.75 | $12.13 | 0 |
| 2026-05-21 | $7.75 | $12.13 | 0 |
| 2026-05-20 | $7.75 | $12.13 | 900,700 |
| 2026-05-19 | $7.51 | $11.75 | 0 |
| 2026-05-18 | $7.51 | $11.75 | 500 |
| 2026-05-15 | $7.28 | $11.39 | 13,700 |
| 2026-05-14 | $7.36 | $11.52 | 0 |
| 2026-05-13 | $7.36 | $11.52 | 100 |
| 2026-05-12 | $7.40 | $11.58 | 17,800 |
| 2026-05-11 | $7.44 | $11.65 | 300 |
| 2026-05-08 | $7.74 | $12.11 | 0 |
| 2026-05-07 | $7.74 | $12.11 | 0 |
| 2026-05-06 | $7.74 | $12.11 | 0 |
| 2026-05-05 | $7.74 | $12.11 | 3,500 |
| 2026-05-04 | $7.74 | $12.11 | 0 |
| 2026-05-01 | $7.74 | $12.11 | 0 |
| 2026-04-30 | $7.74 | $12.11 | 3,900 |
| 2026-04-29 | $7.50 | $11.74 | 0 |
| 2026-04-28 | $7.50 | $11.74 | 1,600 |
| 2026-04-27 | $7.75 | $12.13 | 800 |
| 2026-04-24 | $7.62 | $11.93 | 3,200 |
| 2026-04-23 | $7.70 | $12.05 | 0 |
| 2026-04-22 | $7.70 | $12.05 | 1,900 |
| 2026-04-21 | $7.39 | $11.57 | 900 |
| 2026-04-20 | $7.39 | $11.57 | 0 |
| 2026-04-17 | $7.39 | $11.57 | 3,500 |
| 2026-04-16 | $8.01 | $12.54 | 800 |
| 2026-04-15 | $7.50 | $11.74 | 0 |
| 2026-04-14 | $7.50 | $11.74 | 13,900 |
| 2026-04-13 | $7.84 | $12.27 | 1,800 |
| 2026-04-10 | $7.59 | $11.88 | 6,200 |
| 2026-04-09 | $7.48 | $11.71 | 0 |
| 2026-04-08 | $7.48 | $11.71 | 31,300 |
| 2026-04-07 | $7.81 | $12.22 | 0 |
| 2026-04-06 | $7.81 | $12.22 | 0 |
| 2026-04-02 | $7.81 | $12.22 | 500 |
| 2026-04-01 | $7.70 | $12.05 | 700 |
| 2026-03-31 | $7.91 | $12.38 | 15,300 |
| 2026-03-30 | $7.88 | $12.33 | 6,500 |
| 2026-03-27 | $7.64 | $11.96 | 1,600 |
| 2026-03-26 | $7.57 | $11.85 | 900 |
| 2026-03-25 | $7.49 | $11.72 | 1,400 |
| 2026-03-24 | $7.38 | $11.55 | 200 |
| 2026-03-23 | $7.22 | $11.30 | 12,300 |
| 2026-03-20 | $7.33 | $11.47 | 69,500 |
| 2026-03-19 | $7.70 | $12.05 | 3,500 |
| 2026-03-18 | $7.29 | $11.41 | 1,500 |
| 2026-03-17 | $7.31 | $11.44 | 31,300 |
| 2026-03-16 | $7.13 | $11.16 | 1,000 |
| 2026-03-13 | $7.10 | $11.11 | 3,400 |
| 2026-03-12 | $7.10 | $11.11 | 23,700 |
| 2026-03-11 | $6.63 | $10.38 | 14,500 |
| 2026-03-10 | $6.70 | $10.49 | 0 |
| 2026-03-09 | $6.70 | $10.49 | 67,800 |
| 2026-03-06 | $6.59 | $10.31 | 33,500 |
| 2026-03-05 | $6.51 | $10.19 | 1,800 |
| 2026-03-04 | $6.50 | $10.17 | 0 |
| 2026-03-03 | $6.50 | $10.17 | 3,000 |
| 2026-03-02 | $6.42 | $10.05 | 12,600 |
| 2026-02-27 | $6.36 | $9.95 | 1,100 |
| 2026-02-26 | $6.36 | $9.95 | 0 |
| 2026-02-25 | $6.36 | $9.95 | 400 |
| 2026-02-24 | $6.33 | $9.91 | 0 |
| 2026-02-23 | $6.33 | $9.91 | 16,400 |
| 2026-02-20 | $6.28 | $9.83 | 0 |
| 2026-02-19 | $6.28 | $9.83 | 0 |
| 2026-02-18 | $6.28 | $9.70 | 0 |
| 2026-02-17 | $6.28 | $9.70 | 0 |
| 2026-02-13 | $6.28 | $9.70 | 0 |
| 2026-02-12 | $6.28 | $9.70 | 1,500 |
| 2026-02-11 | $6.48 | $10.01 | 0 |
| 2026-02-10 | $6.48 | $10.01 | 0 |
| 2026-02-09 | $6.48 | $10.01 | 5,700 |
| 2026-02-06 | $6.24 | $9.64 | 15,600 |
| 2026-02-05 | $6.31 | $9.75 | 4,200 |
| 2026-02-04 | $6.49 | $10.02 | 9,600 |
| 2026-02-03 | $6.03 | $9.31 | 100 |
| 2026-02-02 | $6.30 | $9.73 | 800 |
| 2026-01-30 | $6.35 | $9.81 | 0 |
| 2026-01-29 | $6.35 | $9.81 | 1,400 |
| 2026-01-28 | $6.22 | $9.61 | 0 |
| 2026-01-27 | $6.22 | $9.61 | 1,000 |
| 2026-01-26 | $6.05 | $9.34 | 600 |
| 2026-01-23 | $5.85 | $9.04 | 0 |
| 2026-01-22 | $5.85 | $9.04 | 300 |
| 2026-01-21 | $5.91 | $9.13 | 1,200 |
| 2026-01-20 | $5.86 | $9.05 | 18,300 |
| 2026-01-16 | $5.88 | $9.08 | 6,800 |
| 2026-01-15 | $5.93 | $9.16 | 0 |
| 2026-01-14 | $5.93 | $9.16 | 400 |
| 2026-01-13 | $5.80 | $8.96 | 58,900 |
| 2026-01-12 | $5.64 | $8.71 | 100 |
| 2026-01-09 | $5.55 | $8.57 | 0 |
| 2026-01-08 | $5.55 | $8.57 | 1,200 |
| 2026-01-07 | $5.57 | $8.60 | 100 |
| 2026-01-06 | $5.73 | $8.85 | 1,010,200 |
| 2026-01-05 | $5.82 | $8.99 | 1,800 |
| 2026-01-02 | $5.84 | $9.02 | 1,000 |