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
- 1999-10-19 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 | $10.40 | $29.83 | 500 |
| 2026-08-26 | $10.40 | $29.83 | 700 |
| 2026-08-25 | $10.64 | $30.51 | 700 |
| 2026-08-24 | $10.49 | $30.08 | 500 |
| 2026-08-21 | $10.50 | $30.11 | 22,300 |
| 2026-08-20 | $10.50 | $30.11 | 6,500 |
| 2026-08-19 | $10.75 | $30.83 | 0 |
| 2026-08-18 | $10.75 | $30.83 | 1,000 |
| 2026-08-17 | $10.99 | $31.52 | 4,000 |
| 2026-08-14 | $10.97 | $31.46 | 0 |
| 2026-08-13 | $10.97 | $31.46 | 1,700 |
| 2026-08-12 | $10.95 | $31.40 | 3,300 |
| 2026-08-11 | $10.88 | $31.20 | 2,400 |
| 2026-08-10 | $10.70 | $30.69 | 400 |
| 2026-08-07 | $10.70 | $30.69 | 3,100 |
| 2026-08-06 | $10.40 | $29.83 | 2,900 |
| 2026-08-05 | $10.62 | $30.46 | 2,200 |
| 2026-08-04 | $10.26 | $29.42 | 2,000 |
| 2026-08-03 | $10.51 | $30.14 | 5,100 |
| 2026-07-31 | $10.74 | $30.80 | 700 |
| 2026-07-30 | $10.65 | $30.54 | 5,400 |
| 2026-07-29 | $10.50 | $30.11 | 3,800 |
| 2026-07-28 | $10.29 | $29.51 | 800 |
| 2026-07-27 | $10.26 | $29.42 | 11,900 |
| 2026-07-24 | $10.10 | $28.97 | 6,100 |
| 2026-07-23 | $9.88 | $28.33 | 3,600 |
| 2026-07-22 | $10.00 | $28.68 | 1,800 |
| 2026-07-21 | $10.00 | $28.68 | 600 |
| 2026-07-20 | $9.96 | $28.56 | 900 |
| 2026-07-17 | $10.00 | $28.68 | 0 |
| 2026-07-16 | $10.00 | $28.68 | 2,400 |
| 2026-07-15 | $9.93 | $28.48 | 900 |
| 2026-07-14 | $9.76 | $27.99 | 1,000 |
| 2026-07-13 | $9.95 | $28.53 | 10,800 |
| 2026-07-10 | $9.80 | $28.10 | 15,300 |
| 2026-07-09 | $9.81 | $28.13 | 400 |
| 2026-07-08 | $9.73 | $27.90 | 0 |
| 2026-07-07 | $9.73 | $27.90 | 12,300 |
| 2026-07-06 | $9.63 | $27.62 | 0 |
| 2026-07-02 | $9.63 | $27.62 | 0 |
| 2026-07-01 | $9.63 | $27.62 | 0 |
| 2026-06-30 | $9.63 | $27.62 | 1,700 |
| 2026-06-29 | $9.61 | $27.56 | 200 |
| 2026-06-26 | $9.67 | $27.73 | 5,500 |
| 2026-06-25 | $9.84 | $28.22 | 9,800 |
| 2026-06-24 | $9.75 | $27.96 | 3,800 |
| 2026-06-23 | $9.75 | $27.96 | 12,900 |
| 2026-06-22 | $9.25 | $26.53 | 4,800 |
| 2026-06-18 | $9.37 | $26.87 | 800 |
| 2026-06-17 | $9.45 | $27.10 | 15,000 |
| 2026-06-16 | $9.50 | $27.24 | 2,400 |
| 2026-06-15 | $9.36 | $26.84 | 2,000 |
| 2026-06-12 | $9.36 | $26.84 | 2,600 |
| 2026-06-11 | $9.45 | $27.10 | 0 |
| 2026-06-10 | $9.45 | $27.10 | 2,000 |
| 2026-06-09 | $9.25 | $26.53 | 300 |
| 2026-06-08 | $9.40 | $26.96 | 11,900 |
| 2026-06-05 | $9.54 | $27.36 | 100 |
| 2026-06-04 | $9.54 | $27.36 | 0 |
| 2026-06-03 | $9.54 | $27.36 | 700 |
| 2026-06-02 | $9.50 | $27.24 | 9,700 |
| 2026-06-01 | $9.51 | $27.27 | 0 |
| 2026-05-29 | $9.51 | $27.27 | 600 |
| 2026-05-28 | $9.40 | $26.96 | 0 |
| 2026-05-27 | $9.40 | $26.96 | 600 |
| 2026-05-26 | $9.49 | $27.22 | 200 |
| 2026-05-22 | $9.41 | $26.99 | 0 |
| 2026-05-21 | $9.41 | $26.99 | 1,700 |
| 2026-05-20 | $9.35 | $26.81 | 1,100 |
| 2026-05-19 | $9.32 | $26.73 | 11,600 |
| 2026-05-18 | $9.40 | $26.96 | 9,800 |
| 2026-05-15 | $9.70 | $27.82 | 0 |
| 2026-05-14 | $9.70 | $27.82 | 100 |
| 2026-05-13 | $9.40 | $26.96 | 900 |
| 2026-05-12 | $9.50 | $27.24 | 0 |
| 2026-05-11 | $9.50 | $27.24 | 1,300 |
| 2026-05-08 | $9.50 | $27.24 | 3,300 |
| 2026-05-07 | $9.52 | $27.30 | 400 |
| 2026-05-06 | $9.50 | $27.24 | 1,100 |
| 2026-05-05 | $9.55 | $27.39 | 3,000 |
| 2026-05-04 | $9.60 | $27.53 | 0 |
| 2026-05-01 | $9.60 | $27.53 | 0 |
| 2026-04-30 | $9.60 | $27.53 | 400 |
| 2026-04-29 | $9.75 | $27.96 | 11,900 |
| 2026-04-28 | $9.51 | $27.27 | 4,900 |
| 2026-04-27 | $9.40 | $26.96 | 5,200 |
| 2026-04-24 | $9.25 | $26.53 | 0 |
| 2026-04-23 | $9.25 | $26.53 | 0 |
| 2026-04-22 | $9.25 | $26.53 | 0 |
| 2026-04-21 | $9.25 | $26.53 | 2,000 |
| 2026-04-20 | $8.95 | $25.67 | 3,600 |
| 2026-04-17 | $8.97 | $25.72 | 500 |
| 2026-04-16 | $8.95 | $25.67 | 0 |
| 2026-04-15 | $8.95 | $25.67 | 600 |
| 2026-04-14 | $8.96 | $25.70 | 0 |
| 2026-04-13 | $8.96 | $25.70 | 0 |
| 2026-04-10 | $8.96 | $25.70 | 400 |
| 2026-04-09 | $9.25 | $26.53 | 400 |
| 2026-04-08 | $9.05 | $25.95 | 0 |
| 2026-04-07 | $9.05 | $25.95 | 0 |
| 2026-04-06 | $9.05 | $25.95 | 900 |
| 2026-04-02 | $8.88 | $25.47 | 2,600 |
| 2026-04-01 | $8.93 | $25.61 | 1,600 |
| 2026-03-31 | $9.00 | $25.81 | 0 |
| 2026-03-30 | $9.00 | $25.81 | 0 |
| 2026-03-27 | $9.00 | $25.81 | 1,500 |
| 2026-03-26 | $9.00 | $25.81 | 0 |
| 2026-03-25 | $9.00 | $25.81 | 1,000 |
| 2026-03-24 | $9.05 | $25.95 | 100 |
| 2026-03-23 | $9.10 | $26.10 | 700 |
| 2026-03-20 | $9.05 | $25.95 | 500 |
| 2026-03-19 | $9.20 | $26.38 | 100 |
| 2026-03-18 | $9.20 | $26.38 | 200 |
| 2026-03-17 | $9.25 | $26.53 | 200 |
| 2026-03-16 | $9.35 | $26.81 | 0 |
| 2026-03-13 | $9.35 | $26.81 | 0 |
| 2026-03-12 | $9.35 | $26.81 | 7,600 |
| 2026-03-11 | $9.32 | $26.73 | 0 |
| 2026-03-10 | $9.32 | $26.73 | 600 |
| 2026-03-09 | $9.45 | $27.10 | 0 |
| 2026-03-06 | $9.45 | $27.10 | 700 |
| 2026-03-05 | $9.40 | $26.96 | 0 |
| 2026-03-04 | $9.40 | $26.96 | 3,700 |
| 2026-03-03 | $9.20 | $26.38 | 100 |
| 2026-03-02 | $9.30 | $26.67 | 5,400 |
| 2026-02-27 | $9.65 | $27.67 | 1,900 |
| 2026-02-26 | $9.60 | $27.53 | 300 |
| 2026-02-25 | $9.60 | $27.53 | 1,900 |
| 2026-02-24 | $9.45 | $27.10 | 300 |
| 2026-02-23 | $9.54 | $27.36 | 300 |
| 2026-02-20 | $9.54 | $27.36 | 5,600 |
| 2026-02-19 | $9.85 | $28.25 | 900 |
| 2026-02-18 | $9.75 | $27.96 | 2,000 |
| 2026-02-17 | $9.75 | $27.96 | 2,400 |
| 2026-02-13 | $9.75 | $27.96 | 8,700 |
| 2026-02-12 | $9.45 | $27.10 | 10,200 |
| 2026-02-11 | $9.47 | $27.16 | 13,400 |
| 2026-02-10 | $9.35 | $26.81 | 4,200 |
| 2026-02-09 | $9.35 | $26.81 | 3,100 |
| 2026-02-06 | $9.35 | $26.81 | 8,400 |
| 2026-02-05 | $9.17 | $26.30 | 24,600 |
| 2026-02-04 | $8.90 | $25.52 | 4,000 |
| 2026-02-03 | $8.99 | $25.78 | 12,000 |
| 2026-02-02 | $8.71 | $24.98 | 10,700 |
| 2026-01-30 | $8.22 | $23.57 | 5,700 |
| 2026-01-29 | $8.15 | $23.37 | 6,000 |
| 2026-01-28 | $8.10 | $23.23 | 1,800 |
| 2026-01-27 | $8.11 | $23.26 | 700 |
| 2026-01-26 | $8.07 | $23.14 | 1,600 |
| 2026-01-23 | $8.07 | $23.14 | 4,200 |
| 2026-01-22 | $8.02 | $23.00 | 700 |
| 2026-01-21 | $8.01 | $22.97 | 200 |
| 2026-01-20 | $8.01 | $22.97 | 2,100 |
| 2026-01-16 | $8.10 | $23.23 | 0 |
| 2026-01-15 | $8.10 | $23.23 | 700 |
| 2026-01-14 | $8.09 | $23.20 | 0 |
| 2026-01-13 | $8.09 | $23.20 | 1,200 |
| 2026-01-12 | $8.07 | $23.14 | 23,200 |
| 2026-01-09 | $8.11 | $23.26 | 0 |
| 2026-01-08 | $8.11 | $23.26 | 2,000 |
| 2026-01-07 | $8.05 | $23.09 | 8,100 |
| 2026-01-06 | $8.03 | $23.03 | 8,800 |
| 2026-01-05 | $7.96 | $22.83 | 1,500 |
| 2026-01-02 | $7.97 | $22.86 | 300 |