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
- 2016-06-21 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 | $8.62 | $12.69 | 29,700 |
| 2026-08-26 | $8.70 | $12.80 | 6,800 |
| 2026-08-25 | $8.72 | $12.83 | 14,300 |
| 2026-08-24 | $8.52 | $12.54 | 2,700 |
| 2026-08-21 | $8.48 | $12.48 | 5,000 |
| 2026-08-20 | $8.39 | $12.35 | 7,500 |
| 2026-08-19 | $8.53 | $12.55 | 33,400 |
| 2026-08-18 | $8.45 | $12.44 | 23,400 |
| 2026-08-17 | $8.68 | $12.78 | 14,500 |
| 2026-08-14 | $8.79 | $12.94 | 2,300 |
| 2026-08-13 | $8.84 | $13.01 | 11,600 |
| 2026-08-12 | $8.60 | $12.66 | 207,300 |
| 2026-08-11 | $8.57 | $12.61 | 11,000 |
| 2026-08-10 | $8.46 | $12.45 | 3,900 |
| 2026-08-07 | $8.69 | $12.79 | 7,300 |
| 2026-08-06 | $8.51 | $12.53 | 9,700 |
| 2026-08-05 | $8.43 | $12.41 | 14,100 |
| 2026-08-04 | $8.42 | $12.39 | 14,400 |
| 2026-08-03 | $8.13 | $11.97 | 104,100 |
| 2026-07-31 | $7.84 | $11.54 | 66,700 |
| 2026-07-30 | $7.93 | $11.67 | 27,400 |
| 2026-07-29 | $7.72 | $11.36 | 14,700 |
| 2026-07-28 | $7.78 | $11.45 | 52,500 |
| 2026-07-27 | $7.75 | $11.41 | 34,100 |
| 2026-07-24 | $7.78 | $11.45 | 59,800 |
| 2026-07-23 | $7.68 | $11.30 | 37,900 |
| 2026-07-22 | $7.76 | $11.42 | 59,700 |
| 2026-07-21 | $7.59 | $11.17 | 20,400 |
| 2026-07-20 | $7.51 | $11.05 | 27,100 |
| 2026-07-17 | $7.81 | $11.49 | 54,100 |
| 2026-07-16 | $7.86 | $11.57 | 24,600 |
| 2026-07-15 | $7.75 | $11.41 | 129,500 |
| 2026-07-14 | $7.36 | $10.84 | 51,500 |
| 2026-07-13 | $7.53 | $11.08 | 82,000 |
| 2026-07-10 | $7.47 | $10.99 | 34,200 |
| 2026-07-09 | $7.48 | $11.01 | 60,500 |
| 2026-07-08 | $7.25 | $10.67 | 61,800 |
| 2026-07-07 | $7.49 | $11.02 | 35,000 |
| 2026-07-06 | $7.52 | $11.07 | 57,800 |
| 2026-07-02 | $7.39 | $10.88 | 68,700 |
| 2026-07-01 | $7.37 | $10.84 | 54,900 |
| 2026-06-30 | $7.40 | $10.89 | 49,300 |
| 2026-06-29 | $7.49 | $11.02 | 59,000 |
| 2026-06-26 | $7.58 | $11.16 | 50,500 |
| 2026-06-25 | $7.70 | $11.33 | 42,000 |
| 2026-06-24 | $7.35 | $10.82 | 350,200 |
| 2026-06-23 | $6.89 | $10.14 | 108,900 |
| 2026-06-22 | $6.98 | $10.27 | 116,200 |
| 2026-06-18 | $6.89 | $10.14 | 94,800 |
| 2026-06-17 | $6.82 | $10.04 | 875,800 |
| 2026-06-16 | $6.77 | $9.97 | 253,500 |
| 2026-06-15 | $6.63 | $9.76 | 280,600 |
| 2026-06-12 | $6.59 | $9.70 | 114,000 |
| 2026-06-11 | $6.54 | $9.63 | 238,700 |
| 2026-06-10 | $6.59 | $9.70 | 105,800 |
| 2026-06-09 | $6.79 | $9.99 | 259,900 |
| 2026-06-08 | $6.71 | $9.88 | 231,400 |
| 2026-06-05 | $6.85 | $10.08 | 65,400 |
| 2026-06-04 | $7.03 | $10.35 | 121,800 |
| 2026-06-03 | $6.90 | $10.15 | 146,400 |
| 2026-06-02 | $6.92 | $10.19 | 255,800 |
| 2026-06-01 | $6.76 | $9.95 | 427,700 |
| 2026-05-29 | $7.09 | $10.44 | 242,500 |
| 2026-05-28 | $7.15 | $10.52 | 90,700 |
| 2026-05-27 | $7.18 | $10.57 | 146,200 |
| 2026-05-26 | $7.05 | $10.38 | 103,900 |
| 2026-05-22 | $6.91 | $10.17 | 104,800 |
| 2026-05-21 | $6.88 | $10.12 | 178,000 |
| 2026-05-20 | $6.75 | $9.93 | 177,900 |
| 2026-05-19 | $6.48 | $9.54 | 306,800 |
| 2026-05-18 | $6.59 | $9.70 | 286,900 |
| 2026-05-15 | $6.52 | $9.60 | 520,200 |
| 2026-05-14 | $6.73 | $9.91 | 311,800 |
| 2026-05-13 | $6.84 | $10.07 | 195,400 |
| 2026-05-12 | $6.94 | $10.21 | 296,800 |
| 2026-05-11 | $7.22 | $10.63 | 180,900 |
| 2026-05-08 | $7.25 | $10.67 | 84,000 |
| 2026-05-07 | $7.13 | $10.49 | 151,500 |
| 2026-05-06 | $7.22 | $10.63 | 99,000 |
| 2026-05-05 | $6.87 | $10.11 | 148,900 |
| 2026-05-04 | $6.77 | $9.96 | 184,800 |
| 2026-05-01 | $6.85 | $10.08 | 57,700 |
| 2026-04-30 | $6.84 | $10.07 | 350,100 |
| 2026-04-29 | $6.59 | $9.70 | 115,100 |
| 2026-04-28 | $6.80 | $10.01 | 164,800 |
| 2026-04-27 | $6.94 | $10.21 | 214,200 |
| 2026-04-24 | $6.98 | $10.27 | 345,200 |
| 2026-04-23 | $6.99 | $10.29 | 139,600 |
| 2026-04-22 | $7.21 | $10.61 | 218,600 |
| 2026-04-21 | $7.09 | $10.44 | 103,400 |
| 2026-04-20 | $7.31 | $10.76 | 128,300 |
| 2026-04-17 | $7.57 | $11.14 | 83,400 |
| 2026-04-16 | $7.32 | $10.77 | 75,600 |
| 2026-04-15 | $7.29 | $10.73 | 142,600 |
| 2026-04-14 | $7.09 | $10.44 | 138,400 |
| 2026-04-13 | $7.10 | $10.45 | 359,900 |
| 2026-04-10 | $7.17 | $10.55 | 157,300 |
| 2026-04-09 | $7.10 | $10.45 | 258,600 |
| 2026-04-08 | $7.18 | $10.57 | 448,600 |
| 2026-04-07 | $6.74 | $9.92 | 335,300 |
| 2026-04-06 | $7.06 | $10.19 | 217,700 |
| 2026-04-02 | $7.00 | $10.11 | 164,400 |
| 2026-04-01 | $7.01 | $10.12 | 212,900 |
| 2026-03-31 | $6.92 | $9.99 | 415,000 |
| 2026-03-30 | $6.75 | $9.75 | 258,100 |
| 2026-03-27 | $6.75 | $9.75 | 240,900 |
| 2026-03-26 | $7.05 | $10.18 | 280,700 |
| 2026-03-25 | $7.25 | $10.47 | 271,800 |
| 2026-03-24 | $7.00 | $10.11 | 335,000 |
| 2026-03-23 | $7.20 | $10.40 | 483,200 |
| 2026-03-20 | $6.77 | $9.78 | 373,700 |
| 2026-03-19 | $7.08 | $10.22 | 299,700 |
| 2026-03-18 | $7.54 | $10.89 | 161,600 |
| 2026-03-17 | $7.62 | $11.00 | 374,800 |
| 2026-03-16 | $7.59 | $10.96 | 342,100 |
| 2026-03-13 | $7.59 | $10.96 | 677,600 |
| 2026-03-12 | $7.54 | $10.89 | 386,700 |
| 2026-03-11 | $8.00 | $11.55 | 145,700 |
| 2026-03-10 | $8.04 | $11.61 | 411,900 |
| 2026-03-09 | $8.16 | $11.78 | 363,500 |
| 2026-03-06 | $8.36 | $12.07 | 308,100 |
| 2026-03-05 | $8.57 | $12.37 | 247,200 |
| 2026-03-04 | $8.80 | $12.71 | 180,900 |
| 2026-03-03 | $9.07 | $13.10 | 114,400 |
| 2026-03-02 | $9.45 | $13.64 | 121,000 |
| 2026-02-27 | $9.72 | $14.03 | 205,500 |
| 2026-02-26 | $9.90 | $14.29 | 348,600 |
| 2026-02-25 | $10.08 | $14.55 | 51,800 |
| 2026-02-24 | $10.07 | $14.54 | 105,000 |
| 2026-02-23 | $10.26 | $14.81 | 194,000 |
| 2026-02-20 | $10.34 | $14.93 | 269,500 |
| 2026-02-19 | $10.33 | $14.92 | 216,400 |
| 2026-02-18 | $10.50 | $15.16 | 254,300 |
| 2026-02-17 | $10.59 | $15.29 | 130,100 |
| 2026-02-13 | $10.77 | $15.55 | 115,600 |
| 2026-02-12 | $10.89 | $15.72 | 84,700 |
| 2026-02-11 | $10.79 | $15.58 | 34,800 |
| 2026-02-10 | $10.89 | $15.72 | 132,000 |
| 2026-02-09 | $10.51 | $15.18 | 239,000 |
| 2026-02-06 | $10.76 | $15.54 | 58,400 |
| 2026-02-05 | $10.80 | $15.59 | 138,800 |
| 2026-02-04 | $11.22 | $16.20 | 83,500 |
| 2026-02-03 | $10.93 | $15.78 | 111,000 |
| 2026-02-02 | $10.83 | $15.64 | 67,300 |
| 2026-01-30 | $10.80 | $15.59 | 82,900 |
| 2026-01-29 | $11.00 | $15.88 | 72,800 |
| 2026-01-28 | $10.94 | $15.80 | 63,800 |
| 2026-01-27 | $10.90 | $15.74 | 56,000 |
| 2026-01-26 | $10.66 | $15.39 | 52,300 |
| 2026-01-23 | $10.61 | $15.32 | 135,800 |
| 2026-01-22 | $10.52 | $15.19 | 69,100 |
| 2026-01-21 | $10.45 | $15.09 | 54,800 |
| 2026-01-20 | $10.30 | $14.87 | 113,500 |
| 2026-01-16 | $10.35 | $14.94 | 65,500 |
| 2026-01-15 | $10.21 | $14.74 | 51,800 |
| 2026-01-14 | $10.04 | $14.50 | 98,800 |
| 2026-01-13 | $10.38 | $14.99 | 203,300 |
| 2026-01-12 | $10.35 | $14.94 | 53,200 |
| 2026-01-09 | $10.36 | $14.96 | 31,900 |
| 2026-01-08 | $10.33 | $14.92 | 53,700 |
| 2026-01-07 | $10.46 | $15.10 | 47,400 |
| 2026-01-06 | $10.16 | $14.67 | 83,100 |
| 2026-01-05 | $10.55 | $15.23 | 48,200 |
| 2026-01-02 | $10.33 | $14.92 | 40,300 |