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 | $11.39 | $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 |
| 2026-04-06 | $11.21 | $11.86 | 1,000 |
| 2026-04-02 | $11.74 | $12.42 | 1,600 |
| 2026-04-01 | $11.83 | $12.52 | 32,000 |
| 2026-03-31 | $11.51 | $12.17 | 1,000 |
| 2026-03-30 | $11.33 | $11.98 | 2,900 |
| 2026-03-27 | $11.08 | $11.73 | 3,100 |
| 2026-03-26 | $11.27 | $11.93 | 2,900 |
| 2026-03-25 | $11.58 | $12.26 | 4,300 |
| 2026-03-24 | $11.84 | $12.53 | 3,100 |
| 2026-03-23 | $11.72 | $12.40 | 2,900 |
| 2026-03-20 | $11.78 | $12.47 | 2,800 |
| 2026-03-19 | $11.71 | $12.39 | 3,600 |
| 2026-03-18 | $12.23 | $12.94 | 0 |
| 2026-03-17 | $12.23 | $12.94 | 1,700 |
| 2026-03-16 | $12.32 | $13.04 | 3,100 |
| 2026-03-13 | $11.59 | $12.26 | 800 |
| 2026-03-12 | $12.13 | $12.84 | 1,200 |
| 2026-03-11 | $12.11 | $12.81 | 1,600 |
| 2026-03-10 | $12.79 | $13.53 | 3,300 |
| 2026-03-09 | $12.21 | $12.92 | 2,300 |
| 2026-03-06 | $12.12 | $12.83 | 3,900 |
| 2026-03-05 | $12.02 | $12.71 | 5,400 |
| 2026-03-04 | $12.31 | $13.03 | 3,000 |
| 2026-03-03 | $12.17 | $12.88 | 1,000 |
| 2026-03-02 | $12.74 | $13.48 | 1,200 |
| 2026-02-27 | $12.86 | $13.61 | 3,300 |
| 2026-02-26 | $12.45 | $13.17 | 56,600 |
| 2026-02-25 | $12.15 | $12.86 | 7,600 |
| 2026-02-24 | $12.44 | $13.16 | 1,500 |
| 2026-02-23 | $12.16 | $12.87 | 1,200 |
| 2026-02-20 | $12.01 | $12.70 | 2,400 |
| 2026-02-19 | $12.45 | $13.17 | 6,000 |
| 2026-02-18 | $11.70 | $12.38 | 4,800 |
| 2026-02-17 | $12.14 | $12.84 | 1,200 |
| 2026-02-13 | $12.05 | $12.75 | 6,000 |
| 2026-02-12 | $12.03 | $12.73 | 300 |
| 2026-02-11 | $12.06 | $12.77 | 800 |
| 2026-02-10 | $11.96 | $12.66 | 200 |
| 2026-02-09 | $11.72 | $12.40 | 288,800 |
| 2026-02-06 | $13.15 | $13.92 | 4,300 |
| 2026-02-05 | $12.19 | $12.90 | 26,800 |
| 2026-02-04 | $11.83 | $12.52 | 14,300 |
| 2026-02-03 | $11.78 | $12.47 | 7,100 |
| 2026-02-02 | $11.71 | $12.39 | 17,400 |
| 2026-01-30 | $11.60 | $12.28 | 3,700 |
| 2026-01-29 | $12.25 | $12.96 | 5,700 |
| 2026-01-28 | $11.86 | $12.55 | 7,400 |
| 2026-01-27 | $11.55 | $12.22 | 4,500 |
| 2026-01-26 | $11.27 | $11.93 | 2,000 |
| 2026-01-23 | $11.35 | $12.01 | 4,300 |
| 2026-01-22 | $10.97 | $11.61 | 3,600 |
| 2026-01-21 | $11.31 | $11.97 | 4,900 |
| 2026-01-20 | $11.00 | $11.64 | 15,600 |
| 2026-01-16 | $11.00 | $11.64 | 2,800 |
| 2026-01-15 | $10.94 | $11.58 | 29,400 |
| 2026-01-14 | $10.76 | $11.38 | 2,800 |
| 2026-01-13 | $10.83 | $11.46 | 16,700 |
| 2026-01-12 | $10.92 | $11.56 | 2,500 |
| 2026-01-09 | $10.49 | $11.10 | 3,700 |
| 2026-01-08 | $11.06 | $11.70 | 3,400 |
| 2026-01-07 | $10.79 | $11.42 | 1,400 |
| 2026-01-06 | $10.59 | $11.21 | 3,900 |
| 2026-01-05 | $10.20 | $10.79 | 3,100 |
| 2026-01-02 | $10.52 | $11.13 | 2,800 |