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
- 2012-08-13 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 | $11.50 | $12.62 | 200 |
| 2026-08-26 | $10.99 | $12.07 | 700 |
| 2026-08-25 | $11.88 | $13.04 | 500 |
| 2026-08-24 | $11.50 | $12.63 | 4,500 |
| 2026-08-21 | $11.25 | $12.35 | 700 |
| 2026-08-20 | $11.38 | $12.49 | 800 |
| 2026-08-19 | $11.27 | $12.37 | 400 |
| 2026-08-18 | $10.25 | $11.25 | 1,600 |
| 2026-08-17 | $10.87 | $11.93 | 1,300 |
| 2026-08-14 | $11.50 | $12.62 | 300 |
| 2026-08-13 | $11.57 | $12.70 | 0 |
| 2026-08-12 | $11.57 | $12.70 | 100 |
| 2026-08-11 | $10.62 | $11.66 | 4,400 |
| 2026-08-10 | $11.50 | $12.63 | 600 |
| 2026-08-07 | $10.95 | $12.02 | 1,500 |
| 2026-08-06 | $10.95 | $12.02 | 900 |
| 2026-08-05 | $11.32 | $12.43 | 1,500 |
| 2026-08-04 | $11.01 | $12.08 | 0 |
| 2026-08-03 | $11.01 | $12.08 | 0 |
| 2026-07-31 | $11.01 | $12.08 | 500 |
| 2026-07-30 | $10.97 | $12.04 | 800 |
| 2026-07-29 | $11.07 | $12.15 | 1,000 |
| 2026-07-28 | $11.09 | $12.17 | 1,000 |
| 2026-07-27 | $11.27 | $12.38 | 1,800 |
| 2026-07-24 | $10.55 | $11.58 | 700 |
| 2026-07-23 | $10.40 | $11.42 | 400 |
| 2026-07-22 | $9.95 | $10.92 | 1,300 |
| 2026-07-21 | $10.70 | $11.74 | 2,500 |
| 2026-07-20 | $10.73 | $11.78 | 700 |
| 2026-07-17 | $10.35 | $11.36 | 600 |
| 2026-07-16 | $10.64 | $11.68 | 900 |
| 2026-07-15 | $10.48 | $11.50 | 300 |
| 2026-07-14 | $10.60 | $11.64 | 1,600 |
| 2026-07-13 | $10.52 | $11.55 | 1,900 |
| 2026-07-10 | $10.45 | $11.46 | 0 |
| 2026-07-09 | $10.45 | $11.46 | 1,800 |
| 2026-07-08 | $10.63 | $11.65 | 600 |
| 2026-07-07 | $10.48 | $11.49 | 300 |
| 2026-07-06 | $10.78 | $11.82 | 1,300 |
| 2026-07-02 | $10.63 | $11.65 | 2,200 |
| 2026-07-01 | $10.90 | $11.95 | 1,100 |
| 2026-06-30 | $10.63 | $11.66 | 1,700 |
| 2026-06-29 | $10.53 | $11.55 | 2,800 |
| 2026-06-26 | $10.50 | $11.52 | 1,700 |
| 2026-06-25 | $11.49 | $12.60 | 600 |
| 2026-06-24 | $10.41 | $11.42 | 700 |
| 2026-06-23 | $10.99 | $12.05 | 200 |
| 2026-06-22 | $11.03 | $12.10 | 800 |
| 2026-06-18 | $10.98 | $12.04 | 0 |
| 2026-06-17 | $10.98 | $12.04 | 200 |
| 2026-06-16 | $11.16 | $12.24 | 1,200 |
| 2026-06-15 | $11.24 | $12.33 | 3,200 |
| 2026-06-12 | $11.04 | $12.10 | 500 |
| 2026-06-11 | $10.70 | $11.73 | 600 |
| 2026-06-10 | $10.67 | $11.70 | 300 |
| 2026-06-09 | $10.58 | $11.60 | 400 |
| 2026-06-08 | $10.71 | $11.74 | 1,300 |
| 2026-06-05 | $10.93 | $11.98 | 600 |
| 2026-06-04 | $11.11 | $12.18 | 1,500 |
| 2026-06-03 | $11.07 | $12.14 | 0 |
| 2026-06-02 | $11.07 | $12.14 | 300 |
| 2026-06-01 | $10.90 | $11.95 | 1,200 |
| 2026-05-29 | $10.80 | $11.84 | 500 |
| 2026-05-28 | $11.25 | $12.34 | 1,100 |
| 2026-05-27 | $10.88 | $11.93 | 500 |
| 2026-05-26 | $10.80 | $11.84 | 1,500 |
| 2026-05-22 | $11.02 | $12.08 | 1,100 |
| 2026-05-21 | $10.82 | $11.87 | 400 |
| 2026-05-20 | $10.28 | $11.27 | 800 |
| 2026-05-19 | $10.25 | $11.24 | 200 |
| 2026-05-18 | $10.87 | $11.92 | 1,700 |
| 2026-05-15 | $10.58 | $11.60 | 1,500 |
| 2026-05-14 | $10.82 | $11.87 | 600 |
| 2026-05-13 | $10.92 | $11.98 | 2,300 |
| 2026-05-12 | $10.40 | $11.40 | 1,200 |
| 2026-05-11 | $10.71 | $11.74 | 400 |
| 2026-05-08 | $10.58 | $11.61 | 1,100 |
| 2026-05-07 | $11.10 | $12.17 | 3,700 |
| 2026-05-06 | $10.51 | $11.53 | 2,800 |
| 2026-05-05 | $10.42 | $11.43 | 700 |
| 2026-05-04 | $10.10 | $11.08 | 1,000 |
| 2026-05-01 | $9.69 | $10.63 | 500 |
| 2026-04-30 | $10.37 | $11.37 | 1,200 |
| 2026-04-29 | $9.84 | $10.79 | 600 |
| 2026-04-28 | $10.12 | $11.10 | 1,400 |
| 2026-04-27 | $10.05 | $11.02 | 0 |
| 2026-04-24 | $10.05 | $11.02 | 1,700 |
| 2026-04-23 | $10.15 | $11.13 | 500 |
| 2026-04-22 | $10.10 | $11.08 | 1,700 |
| 2026-04-21 | $10.48 | $11.50 | 37,100 |
| 2026-04-20 | $10.40 | $11.40 | 500 |
| 2026-04-17 | $10.51 | $11.52 | 800 |
| 2026-04-16 | $10.18 | $11.16 | 1,400 |
| 2026-04-15 | $10.11 | $11.09 | 6,200 |
| 2026-04-14 | $10.35 | $11.35 | 700 |
| 2026-04-13 | $11.08 | $12.15 | 1,900 |
| 2026-04-10 | $11.07 | $12.14 | 300 |
| 2026-04-09 | $11.37 | $12.47 | 3,200 |
| 2026-04-08 | $10.71 | $11.74 | 700 |
| 2026-04-07 | $9.85 | $10.80 | 1,500 |