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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $11.39 | $12.39 | 2,400 |
| 2026-08-26 | $11.95 | $13.00 | 1,600 |
| 2026-08-25 | $11.75 | $12.79 | 1,800 |
| 2026-08-24 | $11.73 | $12.76 | 1,300 |
| 2026-08-21 | $12.08 | $13.15 | 800 |
| 2026-08-20 | $11.85 | $12.89 | 1,500 |
| 2026-08-19 | $11.39 | $12.39 | 500 |
| 2026-08-18 | $11.49 | $12.50 | 2,800 |
| 2026-08-17 | $11.38 | $12.38 | 2,000 |
| 2026-08-14 | $11.44 | $12.44 | 1,500 |
| 2026-08-13 | $11.93 | $12.98 | 1,400 |
| 2026-08-12 | $11.59 | $12.61 | 4,600 |
| 2026-08-11 | $12.00 | $13.06 | 43,800 |
| 2026-08-10 | $12.23 | $13.31 | 24,500 |
| 2026-08-07 | $12.21 | $13.28 | 6,000 |
| 2026-08-06 | $12.86 | $13.99 | 2,000 |
| 2026-08-05 | $12.59 | $13.70 | 10,700 |
| 2026-08-04 | $12.14 | $13.21 | 3,300 |
| 2026-08-03 | $12.11 | $13.18 | 1,600 |
| 2026-07-31 | $12.42 | $13.52 | 700 |
| 2026-07-30 | $12.04 | $13.10 | 900 |
| 2026-07-29 | $13.05 | $14.20 | 0 |
| 2026-07-28 | $13.05 | $14.20 | 0 |
| 2026-07-27 | $13.05 | $14.20 | 1,500 |
| 2026-07-24 | $12.46 | $13.56 | 2,400 |
| 2026-07-23 | $12.55 | $13.66 | 500 |
| 2026-07-22 | $13.72 | $14.93 | 1,800 |
| 2026-07-21 | $12.21 | $13.29 | 1,600 |
| 2026-07-20 | $12.70 | $13.82 | 500 |
| 2026-07-17 | $12.10 | $13.17 | 1,800 |
| 2026-07-16 | $12.30 | $13.38 | 3,300 |
| 2026-07-15 | $11.68 | $12.71 | 2,500 |
| 2026-07-14 | $11.60 | $12.62 | 3,900 |
| 2026-07-13 | $11.57 | $12.59 | 500 |
| 2026-07-10 | $11.79 | $12.83 | 3,900 |
| 2026-07-09 | $11.33 | $12.33 | 1,400 |
| 2026-07-08 | $11.55 | $12.57 | 3,100 |
| 2026-07-07 | $10.73 | $11.68 | 1,600 |
| 2026-07-06 | $10.93 | $11.89 | 7,100 |
| 2026-07-02 | $11.49 | $12.50 | 3,000 |
| 2026-07-01 | $11.55 | $12.57 | 2,000 |
| 2026-06-30 | $11.23 | $12.22 | 2,700 |
| 2026-06-29 | $11.54 | $12.56 | 15,100 |
| 2026-06-26 | $11.46 | $12.47 | 3,200 |
| 2026-06-25 | $11.30 | $12.29 | 1,500 |
| 2026-06-24 | $11.59 | $12.61 | 1,900 |
| 2026-06-23 | $11.07 | $12.05 | 3,400 |
| 2026-06-22 | $11.09 | $12.07 | 18,300 |
| 2026-06-18 | $11.33 | $12.33 | 11,000 |
| 2026-06-17 | $11.59 | $12.62 | 2,800 |
| 2026-06-16 | $11.79 | $12.83 | 3,600 |
| 2026-06-15 | $12.09 | $13.15 | 1,400 |
| 2026-06-12 | $12.03 | $13.09 | 45,800 |
| 2026-06-11 | $11.67 | $12.70 | 43,900 |
| 2026-06-10 | $11.67 | $12.70 | 2,100 |
| 2026-06-09 | $11.27 | $12.26 | 4,200 |
| 2026-06-08 | $11.50 | $12.51 | 2,000 |
| 2026-06-05 | $12.23 | $13.31 | 900 |
| 2026-06-04 | $12.30 | $13.38 | 1,800 |
| 2026-06-03 | $12.20 | $13.28 | 2,200 |
| 2026-06-02 | $12.33 | $13.41 | 900 |
| 2026-06-01 | $12.10 | $13.17 | 1,200 |
| 2026-05-29 | $12.29 | $13.37 | 11,800 |
| 2026-05-28 | $12.62 | $13.73 | 700 |
| 2026-05-27 | $12.90 | $13.65 | 400 |
| 2026-05-26 | $12.85 | $13.59 | 1,200 |
| 2026-05-22 | $13.30 | $14.07 | 0 |
| 2026-05-21 | $13.30 | $14.07 | 1,000 |
| 2026-05-20 | $15.15 | $16.03 | 6,300 |
| 2026-05-19 | $12.75 | $13.49 | 1,700 |
| 2026-05-18 | $13.17 | $13.94 | 700 |
| 2026-05-15 | $13.34 | $14.12 | 2,400 |
| 2026-05-14 | $13.14 | $13.91 | 2,600 |
| 2026-05-13 | $12.81 | $13.56 | 500 |
| 2026-05-12 | $13.30 | $14.07 | 1,500 |
| 2026-05-11 | $13.01 | $13.76 | 1,300 |
| 2026-05-08 | $13.05 | $13.81 | 500 |
| 2026-05-07 | $13.15 | $13.91 | 0 |
| 2026-05-06 | $13.15 | $13.91 | 1,900 |
| 2026-05-05 | $12.84 | $13.59 | 800 |
| 2026-05-04 | $12.82 | $13.57 | 900 |
| 2026-05-01 | $12.64 | $13.38 | 500 |
| 2026-04-30 | $12.48 | $13.21 | 3,000 |
| 2026-04-29 | $12.50 | $13.22 | 1,200 |
| 2026-04-28 | $12.03 | $12.73 | 1,100 |
| 2026-04-27 | $12.30 | $13.01 | 700 |
| 2026-04-24 | $12.31 | $13.02 | 1,200 |
| 2026-04-23 | $12.20 | $12.91 | 700 |
| 2026-04-22 | $12.26 | $12.97 | 1,100 |
| 2026-04-21 | $12.24 | $12.95 | 700 |
| 2026-04-20 | $12.11 | $12.81 | 1,800 |
| 2026-04-17 | $11.92 | $12.61 | 1,700 |
| 2026-04-16 | $12.50 | $13.23 | 0 |
| 2026-04-15 | $12.50 | $13.23 | 1,100 |
| 2026-04-14 | $12.50 | $13.23 | 2,800 |
| 2026-04-13 | $11.81 | $12.50 | 2,400 |
| 2026-04-10 | $12.13 | $12.83 | 1,700 |
| 2026-04-09 | $12.01 | $12.70 | 1,600 |
| 2026-04-08 | $11.61 | $12.29 | 700 |
| 2026-04-07 | $11.43 | $12.10 | 3,100 |