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 — 2026
| 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 |
| 2026-04-06 | $9.09 | $12.67 | 2,300 |
| 2026-04-02 | $8.96 | $12.48 | 3,600 |
| 2026-04-01 | $9.56 | $13.32 | 2,800 |
| 2026-03-31 | $8.80 | $12.26 | 1,000 |
| 2026-03-30 | $8.67 | $12.08 | 0 |
| 2026-03-27 | $8.67 | $12.08 | 2,300 |
| 2026-03-26 | $8.92 | $12.43 | 200 |
| 2026-03-25 | $9.00 | $12.54 | 6,100 |
| 2026-03-24 | $8.05 | $11.22 | 42,300 |
| 2026-03-23 | $8.41 | $11.72 | 42,800 |
| 2026-03-20 | $8.21 | $11.44 | 6,600 |
| 2026-03-19 | $8.35 | $11.63 | 15,200 |
| 2026-03-18 | $9.50 | $13.24 | 3,000 |
| 2026-03-17 | $9.50 | $13.24 | 4,700 |
| 2026-03-16 | $9.38 | $13.07 | 100 |
| 2026-03-13 | $9.27 | $12.92 | 3,600 |
| 2026-03-12 | $10.01 | $13.95 | 500 |
| 2026-03-11 | $9.85 | $13.72 | 3,200 |
| 2026-03-10 | $9.60 | $13.38 | 0 |
| 2026-03-09 | $9.60 | $13.38 | 37,100 |
| 2026-03-06 | $10.25 | $14.28 | 2,400 |
| 2026-03-05 | $10.60 | $14.77 | 22,900 |
| 2026-03-04 | $10.99 | $15.31 | 9,000 |
| 2026-03-03 | $11.40 | $15.88 | 47,400 |
| 2026-03-02 | $12.35 | $16.92 | 8,500 |
| 2026-02-27 | $11.96 | $16.39 | 21,300 |
| 2026-02-26 | $11.56 | $15.84 | 3,500 |
| 2026-02-25 | $11.64 | $15.95 | 4,600 |
| 2026-02-24 | $10.73 | $14.70 | 16,100 |
| 2026-02-23 | $11.21 | $15.36 | 3,600 |
| 2026-02-20 | $10.47 | $14.35 | 1,800 |
| 2026-02-19 | $10.00 | $13.70 | 900 |
| 2026-02-18 | $10.01 | $13.72 | 12,700 |
| 2026-02-17 | $10.51 | $14.40 | 4,800 |
| 2026-02-13 | $11.50 | $15.76 | 2,800 |
| 2026-02-12 | $11.16 | $15.29 | 6,200 |
| 2026-02-11 | $11.88 | $16.28 | 6,100 |
| 2026-02-10 | $10.85 | $14.87 | 2,900 |
| 2026-02-09 | $10.65 | $14.60 | 10,100 |
| 2026-02-06 | $10.39 | $14.24 | 21,100 |
| 2026-02-05 | $9.86 | $13.51 | 32,000 |
| 2026-02-04 | $9.91 | $13.58 | 31,100 |
| 2026-02-03 | $10.21 | $13.99 | 10,900 |
| 2026-02-02 | $9.66 | $13.24 | 52,700 |
| 2026-01-30 | $9.57 | $13.12 | 16,700 |
| 2026-01-29 | $10.87 | $14.90 | 17,300 |
| 2026-01-28 | $10.96 | $15.02 | 28,200 |
| 2026-01-27 | $10.88 | $14.91 | 7,300 |
| 2026-01-26 | $10.72 | $14.69 | 26,800 |
| 2026-01-23 | $10.02 | $13.73 | 55,800 |
| 2026-01-22 | $10.04 | $13.76 | 5,700 |
| 2026-01-21 | $10.00 | $13.70 | 9,300 |
| 2026-01-20 | $9.20 | $12.61 | 5,600 |
| 2026-01-16 | $8.78 | $12.03 | 2,000 |
| 2026-01-15 | $8.96 | $12.28 | 11,000 |
| 2026-01-14 | $8.70 | $11.92 | 1,500 |
| 2026-01-13 | $8.70 | $11.92 | 1,600 |
| 2026-01-12 | $8.78 | $12.03 | 4,400 |
| 2026-01-09 | $8.60 | $11.79 | 3,500 |
| 2026-01-08 | $8.31 | $11.39 | 7,000 |
| 2026-01-07 | $8.70 | $11.92 | 2,400 |
| 2026-01-06 | $8.49 | $11.64 | 9,800 |
| 2026-01-05 | $8.55 | $11.72 | 24,800 |
| 2026-01-02 | $8.45 | $11.58 | 12,400 |