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
- 2022-05-31 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $11.08 | $15.74 | 2,643 |
| 2026-08-27 | $10.97 | $15.59 | 4,200 |
| 2026-08-26 | $10.90 | $15.49 | 17,722 |
| 2026-08-25 | $10.71 | $15.22 | 948 |
| 2026-08-24 | $10.75 | $15.27 | 3,685 |
| 2026-08-21 | $10.82 | $15.37 | 811 |
| 2026-08-20 | $10.82 | $15.37 | 1,202 |
| 2026-08-19 | $10.80 | $15.35 | 6,280 |
| 2026-08-18 | $10.80 | $15.35 | 3,104 |
| 2026-08-17 | $10.81 | $15.36 | 7,300 |
| 2026-08-14 | $10.82 | $15.37 | 100 |
| 2026-08-12 | $10.78 | $15.32 | 3,185 |
| 2026-08-11 | $10.78 | $15.32 | 851 |
| 2026-08-10 | $10.80 | $15.35 | 106,701 |
| 2026-08-07 | $10.80 | $15.35 | 3,500 |
| 2026-08-06 | $10.79 | $15.21 | 5,943 |
| 2026-08-05 | $10.76 | $15.17 | 720 |
| 2026-08-04 | $10.67 | $15.04 | 550 |
| 2026-08-03 | $10.77 | $15.18 | 907 |
| 2026-07-31 | $10.59 | $14.93 | 242 |
| 2026-07-30 | $10.58 | $14.91 | 38,215 |
| 2026-07-29 | $10.54 | $14.86 | 94,911 |
| 2026-07-28 | $10.53 | $14.84 | 400,513 |
| 2026-07-27 | $10.60 | $14.94 | 596 |
| 2026-07-24 | $10.60 | $14.94 | 6,015 |
| 2026-07-23 | $10.59 | $14.92 | 111 |
| 2026-07-22 | $10.60 | $14.94 | 606 |
| 2026-07-21 | $10.70 | $15.08 | 398,213 |
| 2026-07-20 | $10.73 | $15.12 | 5,666 |
| 2026-07-15 | $10.79 | $15.21 | 947 |
| 2026-07-14 | $10.70 | $15.08 | 4,320 |
| 2026-07-13 | $10.70 | $15.08 | 75,937 |
| 2026-07-10 | $10.75 | $15.15 | 202 |
| 2026-07-09 | $10.74 | $15.14 | 1,303 |
| 2026-07-08 | $10.72 | $14.99 | 3,574 |
| 2026-07-07 | $10.82 | $15.13 | 401 |
| 2026-07-06 | $10.79 | $15.08 | 600 |
| 2026-07-02 | $10.73 | $15.01 | 6,742 |
| 2026-07-01 | $10.80 | $15.10 | 90,440 |
| 2026-06-29 | $10.90 | $15.24 | 1,005 |
| 2026-06-26 | $10.87 | $15.20 | 1,074 |
| 2026-06-25 | $10.92 | $15.27 | 233,501 |
| 2026-06-24 | $10.90 | $15.24 | 3,018 |
| 2026-06-23 | $10.95 | $15.31 | 1,700 |
| 2026-06-18 | $10.95 | $15.31 | 5,368 |
| 2026-06-17 | $10.93 | $15.29 | 8,901 |
| 2026-06-16 | $10.88 | $15.22 | 1,010 |
| 2026-06-15 | $10.85 | $15.17 | 1,665 |
| 2026-06-12 | $10.95 | $15.31 | 41,590 |
| 2026-06-10 | $10.82 | $15.13 | 725 |
| 2026-06-09 | $10.82 | $15.13 | 1,101 |
| 2026-06-08 | $10.85 | $15.05 | 7,999 |
| 2026-06-05 | $10.86 | $15.06 | 2,133 |
| 2026-06-04 | $10.84 | $15.03 | 9,420 |
| 2026-06-03 | $10.84 | $15.03 | 100 |
| 2026-06-02 | $10.82 | $15.00 | 402 |
| 2026-06-01 | $10.87 | $15.07 | 1,250 |
| 2026-05-29 | $10.87 | $15.07 | 7,203 |
| 2026-05-28 | $10.80 | $14.98 | 100 |
| 2026-05-27 | $10.79 | $14.96 | 4,902 |
| 2026-05-26 | $10.86 | $15.06 | 176 |
| 2026-05-22 | $10.84 | $15.03 | 101 |
| 2026-05-21 | $10.85 | $15.05 | 6,885 |
| 2026-05-20 | $10.85 | $15.05 | 2,243 |
| 2026-05-19 | $10.86 | $15.06 | 9,209 |
| 2026-05-15 | $10.85 | $15.05 | 10,140 |
| 2026-05-14 | $10.88 | $15.09 | 18,670 |
| 2026-05-12 | $10.86 | $15.06 | 4,500 |
| 2026-05-11 | $10.86 | $15.06 | 1,504 |
| 2026-05-08 | $10.84 | $15.03 | 930 |
| 2026-05-07 | $10.97 | $15.09 | 6,349 |
| 2026-05-06 | $10.91 | $15.00 | 227 |
| 2026-05-05 | $10.97 | $15.09 | 51,534 |
| 2026-05-04 | $10.90 | $15.00 | 21,631 |
| 2026-04-30 | $10.93 | $15.04 | 41,162 |
| 2026-04-29 | $10.86 | $14.94 | 46,910 |
| 2026-04-28 | $10.80 | $14.86 | 700 |
| 2026-04-27 | $10.80 | $14.86 | 4,870 |
| 2026-04-24 | $10.83 | $14.90 | 2,964 |
| 2026-04-23 | $10.78 | $14.83 | 3,600 |
| 2026-04-22 | $10.75 | $14.79 | 477 |
| 2026-04-21 | $10.90 | $15.00 | 200 |
| 2026-04-20 | $10.82 | $14.89 | 2,809 |
| 2026-04-17 | $10.60 | $14.58 | 23,163 |
| 2026-04-16 | $10.75 | $14.79 | 4,093 |
| 2026-04-15 | $10.85 | $14.93 | 80,609 |
| 2026-04-14 | $10.81 | $14.87 | 124,544 |
| 2026-04-13 | $10.95 | $15.07 | 37,526 |
| 2026-04-10 | $10.95 | $15.07 | 340,301 |
| 2026-04-09 | $11.03 | $15.18 | 26,011 |
| 2026-04-08 | $11.03 | $15.06 | 180 |
| 2026-04-07 | $10.99 | $15.01 | 1,171 |
| 2026-04-06 | $11.02 | $15.05 | 8,971 |
| 2026-04-02 | $11.00 | $15.02 | 5,115 |
| 2026-04-01 | $10.87 | $14.85 | 1,593 |
| 2026-03-31 | $10.86 | $14.83 | 11,349 |
| 2026-03-27 | $10.85 | $14.82 | 13,652 |
| 2026-03-26 | $10.90 | $14.89 | 1,325 |
| 2026-03-25 | $10.90 | $14.89 | 6,490 |
| 2026-03-24 | $10.90 | $14.89 | 2,297 |
| 2026-03-23 | $10.99 | $15.01 | 5,011 |
| 2026-03-20 | $10.80 | $14.75 | 12,733 |
| 2026-03-19 | $10.80 | $14.75 | 5,468 |
| 2026-03-18 | $10.90 | $14.89 | 802 |
| 2026-03-17 | $10.94 | $14.94 | 3,017 |
| 2026-03-16 | $10.93 | $14.93 | 1,112 |
| 2026-03-13 | $10.70 | $14.61 | 13,404 |
| 2026-03-12 | $10.85 | $14.82 | 6,069 |
| 2026-03-11 | $10.85 | $14.82 | 5,820 |
| 2026-03-10 | $10.80 | $14.75 | 1,758 |
| 2026-03-09 | $10.88 | $14.86 | 4,563 |
| 2026-03-06 | $11.00 | $14.91 | 4,718 |
| 2026-03-05 | $10.89 | $14.76 | 301 |
| 2026-03-04 | $10.96 | $14.86 | 11,150 |
| 2026-03-03 | $10.92 | $14.80 | 5,462 |
| 2026-02-27 | $10.88 | $14.75 | 800 |
| 2026-02-26 | $10.58 | $14.34 | 113,109 |
| 2026-02-25 | $10.58 | $14.34 | 940,560 |
| 2026-02-24 | $10.56 | $14.31 | 568,409 |
| 2026-02-20 | $10.60 | $14.37 | 984 |
| 2026-02-18 | $10.60 | $14.37 | 1,126 |
| 2026-02-17 | $10.58 | $14.34 | 47,280 |
| 2026-02-12 | $10.78 | $14.61 | 805 |
| 2026-02-11 | $10.80 | $14.64 | 4,889 |
| 2026-02-10 | $10.88 | $14.75 | 1,722 |
| 2026-02-09 | $10.88 | $14.75 | 804 |
| 2026-02-06 | $11.00 | $14.82 | 1,214 |
| 2026-02-05 | $11.00 | $14.82 | 252 |
| 2026-02-04 | $11.00 | $14.82 | 272 |
| 2026-02-03 | $11.00 | $14.82 | 1,654 |
| 2026-01-29 | $11.08 | $14.93 | 100 |
| 2026-01-28 | $11.10 | $14.96 | 1,385 |
| 2026-01-23 | $11.10 | $14.96 | 635 |
| 2026-01-22 | $10.98 | $14.80 | 2,103 |
| 2026-01-20 | $11.05 | $14.89 | 662 |
| 2026-01-16 | $10.91 | $14.70 | 535,022 |
| 2026-01-15 | $10.95 | $14.76 | 1,501,800 |
| 2026-01-14 | $10.95 | $14.76 | 15,883 |
| 2026-01-13 | $11.04 | $14.88 | 2,895 |
| 2026-01-12 | $11.10 | $14.96 | 1,731 |
| 2026-01-09 | $11.00 | $14.82 | 155 |
| 2026-01-08 | $11.15 | $14.88 | 708 |
| 2026-01-07 | $11.15 | $14.88 | 18,778 |
| 2026-01-06 | $11.35 | $15.14 | 7,098 |
| 2026-01-05 | $11.30 | $15.08 | 7,588 |
| 2026-01-02 | $11.22 | $14.97 | 1,084 |