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
- 2024-08-15 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 | $11.03 | $11.36 | 94,700 |
| 2026-08-26 | $11.28 | $11.61 | 125,800 |
| 2026-08-25 | $11.18 | $11.52 | 56,300 |
| 2026-08-24 | $11.51 | $11.85 | 107,200 |
| 2026-08-21 | $11.29 | $11.63 | 42,600 |
| 2026-08-20 | $11.32 | $11.66 | 72,800 |
| 2026-08-19 | $11.47 | $11.81 | 62,900 |
| 2026-08-18 | $11.24 | $11.58 | 65,800 |
| 2026-08-17 | $11.45 | $11.79 | 99,900 |
| 2026-08-14 | $11.53 | $11.88 | 28,900 |
| 2026-08-13 | $11.50 | $11.84 | 101,300 |
| 2026-08-12 | $11.41 | $11.75 | 48,500 |
| 2026-08-11 | $11.55 | $11.90 | 39,200 |
| 2026-08-10 | $11.70 | $12.05 | 73,200 |
| 2026-08-07 | $11.77 | $12.12 | 52,800 |
| 2026-08-06 | $11.53 | $11.88 | 92,900 |
| 2026-08-05 | $11.49 | $11.83 | 37,800 |
| 2026-08-04 | $11.37 | $11.71 | 36,500 |
| 2026-08-03 | $11.42 | $11.76 | 128,100 |
| 2026-07-31 | $11.49 | $11.83 | 35,900 |
| 2026-07-30 | $11.55 | $11.90 | 95,900 |
| 2026-07-29 | $11.61 | $11.96 | 50,700 |
| 2026-07-28 | $11.38 | $11.72 | 86,800 |
| 2026-07-27 | $11.30 | $11.64 | 169,900 |
| 2026-07-24 | $11.23 | $11.57 | 151,500 |
| 2026-07-23 | $11.04 | $11.37 | 162,500 |
| 2026-07-22 | $11.50 | $11.84 | 30,400 |
| 2026-07-21 | $11.46 | $11.80 | 51,800 |
| 2026-07-20 | $11.74 | $12.09 | 76,200 |
| 2026-07-17 | $11.86 | $12.22 | 36,300 |
| 2026-07-16 | $11.87 | $12.23 | 61,400 |
| 2026-07-15 | $11.61 | $11.96 | 83,100 |
| 2026-07-14 | $11.44 | $11.78 | 55,800 |
| 2026-07-13 | $11.54 | $11.89 | 157,300 |
| 2026-07-10 | $11.45 | $11.79 | 65,000 |
| 2026-07-09 | $11.49 | $11.83 | 117,900 |
| 2026-07-08 | $11.85 | $12.21 | 45,300 |
| 2026-07-07 | $12.09 | $12.45 | 62,100 |
| 2026-07-06 | $11.69 | $12.04 | 131,000 |
| 2026-07-02 | $12.01 | $12.37 | 196,800 |
| 2026-07-01 | $11.69 | $12.04 | 145,700 |
| 2026-06-30 | $11.63 | $11.98 | 151,500 |
| 2026-06-29 | $11.79 | $12.14 | 135,600 |
| 2026-06-26 | $11.76 | $12.11 | 76,600 |
| 2026-06-25 | $11.87 | $12.23 | 48,600 |
| 2026-06-24 | $11.87 | $12.23 | 60,900 |
| 2026-06-23 | $11.86 | $12.21 | 325,300 |
| 2026-06-22 | $11.39 | $11.73 | 314,500 |
| 2026-06-18 | $11.41 | $11.75 | 235,300 |
| 2026-06-17 | $11.17 | $11.50 | 111,100 |
| 2026-06-16 | $11.25 | $11.59 | 57,400 |
| 2026-06-15 | $11.46 | $11.80 | 143,200 |
| 2026-06-12 | $11.52 | $11.87 | 48,400 |
| 2026-06-11 | $11.70 | $12.05 | 158,100 |
| 2026-06-10 | $11.44 | $11.78 | 42,200 |
| 2026-06-09 | $11.43 | $11.77 | 84,400 |
| 2026-06-08 | $11.56 | $11.91 | 744,200 |
| 2026-06-05 | $11.45 | $11.79 | 66,700 |
| 2026-06-04 | $11.54 | $11.89 | 400,200 |
| 2026-06-03 | $11.61 | $11.96 | 329,300 |
| 2026-06-02 | $11.65 | $12.00 | 112,100 |
| 2026-06-01 | $11.90 | $12.25 | 27,700 |
| 2026-05-29 | $11.78 | $12.13 | 51,500 |
| 2026-05-28 | $11.79 | $12.14 | 91,000 |
| 2026-05-27 | $12.24 | $12.61 | 20,800 |
| 2026-05-26 | $11.65 | $12.00 | 15,000 |
| 2026-05-22 | $11.91 | $12.27 | 13,300 |
| 2026-05-21 | $11.93 | $12.29 | 70,900 |
| 2026-05-20 | $11.65 | $12.00 | 6,900 |
| 2026-05-19 | $11.91 | $12.27 | 8,000 |
| 2026-05-18 | $11.69 | $12.04 | 75,800 |
| 2026-05-15 | $11.66 | $12.00 | 12,600 |
| 2026-05-14 | $11.88 | $12.24 | 65,700 |
| 2026-05-13 | $11.38 | $11.72 | 10,300 |
| 2026-05-12 | $11.88 | $12.24 | 22,300 |
| 2026-05-11 | $11.54 | $11.89 | 53,400 |
| 2026-05-08 | $11.93 | $12.29 | 58,100 |
| 2026-05-07 | $11.75 | $12.10 | 13,200 |
| 2026-05-06 | $12.07 | $12.43 | 14,500 |
| 2026-05-05 | $12.00 | $12.36 | 10,600 |
| 2026-05-04 | $11.85 | $12.21 | 86,400 |
| 2026-05-01 | $12.09 | $12.45 | 9,900 |
| 2026-04-30 | $12.21 | $12.57 | 28,500 |
| 2026-04-29 | $12.14 | $12.50 | 6,900 |
| 2026-04-28 | $12.18 | $12.54 | 14,200 |
| 2026-04-27 | $12.32 | $12.69 | 16,300 |
| 2026-04-24 | $12.30 | $12.67 | 7,300 |
| 2026-04-23 | $12.51 | $12.88 | 11,600 |
| 2026-04-22 | $12.07 | $12.43 | 8,200 |
| 2026-04-21 | $12.34 | $12.71 | 14,600 |
| 2026-04-20 | $13.46 | $13.62 | 9,200 |
| 2026-04-17 | $13.01 | $13.17 | 7,600 |
| 2026-04-16 | $13.01 | $13.17 | 13,800 |
| 2026-04-15 | $13.08 | $13.24 | 13,100 |
| 2026-04-14 | $13.32 | $13.48 | 4,400 |
| 2026-04-13 | $13.44 | $13.60 | 19,800 |
| 2026-04-10 | $13.16 | $13.32 | 28,500 |
| 2026-04-09 | $14.14 | $14.31 | 15,500 |
| 2026-04-08 | $13.85 | $14.02 | 7,800 |
| 2026-04-07 | $13.44 | $13.61 | 12,600 |
| 2026-04-06 | $13.91 | $14.08 | 6,200 |
| 2026-04-02 | $13.54 | $13.71 | 15,300 |
| 2026-04-01 | $14.28 | $14.46 | 7,600 |
| 2026-03-31 | $13.71 | $13.88 | 15,700 |
| 2026-03-30 | $13.74 | $13.90 | 9,400 |
| 2026-03-27 | $13.25 | $13.41 | 19,200 |
| 2026-03-26 | $13.29 | $13.46 | 3,600 |
| 2026-03-25 | $13.87 | $14.04 | 5,800 |
| 2026-03-24 | $13.08 | $13.24 | 11,300 |
| 2026-03-23 | $13.38 | $13.55 | 6,200 |
| 2026-03-20 | $13.25 | $13.41 | 9,500 |
| 2026-03-19 | $12.93 | $13.09 | 10,300 |
| 2026-03-18 | $13.30 | $13.46 | 14,700 |
| 2026-03-17 | $13.86 | $14.03 | 6,600 |
| 2026-03-16 | $13.90 | $14.07 | 7,100 |
| 2026-03-13 | $14.05 | $14.22 | 3,400 |
| 2026-03-12 | $13.92 | $14.09 | 12,100 |
| 2026-03-11 | $13.83 | $14.00 | 5,900 |
| 2026-03-10 | $13.89 | $14.06 | 10,000 |
| 2026-03-09 | $15.57 | $15.76 | 280,300 |
| 2026-03-06 | $15.78 | $15.98 | 4,000 |
| 2026-03-05 | $15.27 | $15.46 | 3,700 |
| 2026-03-04 | $15.05 | $15.24 | 2,000 |
| 2026-03-03 | $15.61 | $15.80 | 6,600 |
| 2026-03-02 | $16.56 | $16.76 | 4,100 |
| 2026-02-27 | $16.90 | $17.11 | 1,200 |
| 2026-02-26 | $16.53 | $16.73 | 3,000 |
| 2026-02-25 | $16.70 | $16.91 | 3,500 |
| 2026-02-24 | $16.70 | $16.91 | 2,400 |
| 2026-02-23 | $15.88 | $16.08 | 2,000 |
| 2026-02-20 | $16.25 | $16.45 | 1,600 |
| 2026-02-19 | $16.38 | $16.58 | 18,000 |
| 2026-02-18 | $16.13 | $16.33 | 6,700 |
| 2026-02-17 | $16.14 | $16.34 | 2,500 |
| 2026-02-13 | $15.33 | $15.52 | 7,500 |
| 2026-02-12 | $14.56 | $14.74 | 2,100 |
| 2026-02-11 | $15.16 | $15.35 | 2,100 |
| 2026-02-10 | $15.08 | $15.26 | 2,400 |
| 2026-02-09 | $15.35 | $15.54 | 6,700 |
| 2026-02-06 | $14.60 | $14.78 | 3,300 |
| 2026-02-05 | $14.57 | $14.75 | 3,800 |
| 2026-02-04 | $14.49 | $14.66 | 12,600 |
| 2026-02-03 | $14.44 | $14.61 | 6,900 |
| 2026-02-02 | $14.51 | $14.69 | 3,500 |
| 2026-01-30 | $14.23 | $14.41 | 16,300 |
| 2026-01-29 | $14.43 | $14.61 | 2,600 |
| 2026-01-28 | $14.09 | $14.26 | 3,300 |
| 2026-01-27 | $14.00 | $14.17 | 5,600 |
| 2026-01-26 | $13.75 | $13.92 | 5,800 |
| 2026-01-23 | $13.94 | $14.11 | 12,000 |
| 2026-01-22 | $14.02 | $14.19 | 6,800 |
| 2026-01-21 | $13.80 | $13.97 | 2,500 |
| 2026-01-20 | $14.27 | $14.45 | 7,000 |
| 2026-01-16 | $13.68 | $13.85 | 14,200 |
| 2026-01-15 | $14.16 | $14.34 | 3,500 |
| 2026-01-14 | $13.98 | $14.15 | 6,300 |
| 2026-01-13 | $13.63 | $13.80 | 3,600 |
| 2026-01-12 | $14.50 | $14.68 | 3,400 |
| 2026-01-09 | $14.02 | $14.19 | 2,100 |
| 2026-01-08 | $14.52 | $14.70 | 9,100 |
| 2026-01-07 | $14.30 | $14.48 | 4,300 |
| 2026-01-06 | $14.13 | $14.30 | 5,500 |
| 2026-01-05 | $14.12 | $14.29 | 4,200 |
| 2026-01-02 | $14.81 | $14.99 | 13,300 |