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
- 2010-04-26 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $11.45 | $15.95 | 2,200 |
| 2026-08-26 | $11.38 | $15.86 | 300 |
| 2026-08-25 | $11.29 | $15.73 | 8,900 |
| 2026-08-24 | $11.04 | $15.38 | 3,200 |
| 2026-08-21 | $11.30 | $15.74 | 29,800 |
| 2026-08-20 | $11.24 | $15.66 | 35,400 |
| 2026-08-19 | $10.50 | $14.63 | 5,800 |
| 2026-08-18 | $9.30 | $12.96 | 0 |
| 2026-08-17 | $9.30 | $12.96 | 2,100 |
| 2026-08-14 | $9.32 | $12.99 | 200 |
| 2026-08-13 | $9.73 | $13.56 | 600 |
| 2026-08-12 | $9.70 | $13.52 | 4,200 |
| 2026-08-11 | $9.90 | $13.79 | 1,700 |
| 2026-08-10 | $9.75 | $13.59 | 2,400 |
| 2026-08-07 | $9.58 | $13.35 | 5,500 |
| 2026-08-06 | $9.05 | $12.61 | 21,300 |
| 2026-08-05 | $8.95 | $12.47 | 9,200 |
| 2026-08-04 | $8.27 | $11.52 | 2,200 |
| 2026-08-03 | $7.90 | $11.01 | 0 |
| 2026-07-31 | $7.90 | $11.01 | 400 |
| 2026-07-30 | $7.64 | $10.65 | 300 |
| 2026-07-29 | $8.09 | $11.27 | 0 |
| 2026-07-28 | $8.09 | $11.27 | 300 |
| 2026-07-27 | $7.91 | $11.02 | 7,400 |
| 2026-07-24 | $7.96 | $11.09 | 0 |
| 2026-07-23 | $7.96 | $11.09 | 100 |
| 2026-07-22 | $7.69 | $10.71 | 0 |
| 2026-07-21 | $7.69 | $10.71 | 32,700 |
| 2026-07-20 | $7.40 | $10.31 | 2,200 |
| 2026-07-17 | $7.09 | $9.88 | 300 |
| 2026-07-16 | $7.29 | $10.16 | 126,400 |
| 2026-07-15 | $7.66 | $10.67 | 400 |
| 2026-07-14 | $7.66 | $10.67 | 0 |
| 2026-07-13 | $7.66 | $10.67 | 400 |
| 2026-07-10 | $7.82 | $10.90 | 0 |
| 2026-07-09 | $7.82 | $10.90 | 0 |
| 2026-07-08 | $7.82 | $10.90 | 300 |
| 2026-07-07 | $8.19 | $11.41 | 3,500 |
| 2026-07-06 | $8.65 | $12.05 | 1,700 |
| 2026-07-02 | $8.38 | $11.68 | 24,800 |
| 2026-07-01 | $8.04 | $11.20 | 95,100 |
| 2026-06-30 | $7.97 | $11.10 | 11,700 |
| 2026-06-29 | $8.38 | $11.68 | 100 |
| 2026-06-26 | $8.50 | $11.84 | 100 |
| 2026-06-25 | $8.88 | $12.37 | 0 |
| 2026-06-24 | $8.88 | $12.37 | 7,600 |
| 2026-06-23 | $8.69 | $12.11 | 2,800 |
| 2026-06-22 | $9.27 | $12.92 | 2,000 |
| 2026-06-18 | $9.00 | $12.54 | 4,800 |
| 2026-06-17 | $9.90 | $13.79 | 2,300 |
| 2026-06-16 | $9.24 | $12.87 | 100 |
| 2026-06-15 | $8.86 | $12.34 | 600 |
| 2026-06-12 | $7.85 | $10.94 | 0 |
| 2026-06-11 | $7.85 | $10.94 | 9,500 |
| 2026-06-10 | $6.99 | $9.74 | 2,200 |
| 2026-06-09 | $7.85 | $10.94 | 26,900 |
| 2026-06-08 | $7.85 | $10.94 | 2,500 |
| 2026-06-05 | $8.27 | $11.52 | 1,600 |
| 2026-06-04 | $8.65 | $12.05 | 0 |
| 2026-06-03 | $8.65 | $12.05 | 11,500 |
| 2026-06-02 | $8.94 | $12.46 | 1,900 |
| 2026-06-01 | $8.50 | $11.84 | 1,100 |
| 2026-05-29 | $8.60 | $11.98 | 2,400 |
| 2026-05-28 | $8.64 | $12.04 | 1,000 |
| 2026-05-27 | $8.89 | $12.39 | 300 |
| 2026-05-26 | $8.96 | $12.48 | 400 |
| 2026-05-22 | $8.68 | $12.09 | 2,900 |
| 2026-05-21 | $8.56 | $11.93 | 6,600 |
| 2026-05-20 | $8.23 | $11.47 | 3,500 |
| 2026-05-19 | $8.66 | $12.07 | 2,600 |
| 2026-05-18 | $8.64 | $12.04 | 4,900 |
| 2026-05-15 | $9.37 | $13.06 | 5,600 |
| 2026-05-14 | $9.59 | $13.36 | 0 |
| 2026-05-13 | $9.59 | $13.36 | 100 |
| 2026-05-12 | $0.01 | $0.01 | 2,700 |
| 2026-05-11 | $9.50 | $13.24 | 1,100 |
| 2026-05-08 | $9.50 | $13.24 | 2,100 |
| 2026-05-07 | $9.53 | $13.28 | 9,100 |
| 2026-05-06 | $9.24 | $12.87 | 1,300 |
| 2026-05-05 | $8.96 | $12.48 | 7,500 |
| 2026-05-04 | $8.65 | $12.05 | 3,000 |
| 2026-05-01 | $8.75 | $12.19 | 1,400 |
| 2026-04-30 | $9.40 | $13.10 | 0 |
| 2026-04-29 | $9.40 | $13.10 | 0 |
| 2026-04-28 | $9.40 | $13.10 | 0 |
| 2026-04-27 | $9.40 | $13.10 | 0 |
| 2026-04-24 | $9.40 | $13.10 | 0 |
| 2026-04-23 | $9.40 | $13.10 | 65,200 |
| 2026-04-22 | $9.33 | $13.00 | 1,300 |
| 2026-04-21 | $9.64 | $13.43 | 4,900 |
| 2026-04-20 | $10.00 | $13.93 | 400 |
| 2026-04-17 | $10.00 | $13.93 | 33,200 |
| 2026-04-16 | $9.84 | $13.71 | 6,400 |
| 2026-04-15 | $10.70 | $14.91 | 2,300 |
| 2026-04-14 | $9.58 | $13.35 | 500 |
| 2026-04-13 | $9.29 | $12.94 | 1,500 |
| 2026-04-10 | $9.81 | $13.67 | 1,000 |
| 2026-04-09 | $9.85 | $13.72 | 5,200 |
| 2026-04-08 | $9.74 | $13.57 | 3,000 |
| 2026-04-07 | $9.09 | $12.67 | 0 |