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
- 2022-04-05 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 | $11.92 | $11.92 | 222,200 |
| 2026-08-26 | $11.79 | $11.79 | 439,900 |
| 2026-08-25 | $11.99 | $11.99 | 839,600 |
| 2026-08-24 | $12.03 | $12.03 | 31,800 |
| 2026-08-21 | $11.67 | $11.67 | 443,900 |
| 2026-08-20 | $11.17 | $11.17 | 176,500 |
| 2026-08-19 | $10.96 | $10.96 | 84,800 |
| 2026-08-18 | $10.66 | $10.66 | 111,900 |
| 2026-08-17 | $10.96 | $10.96 | 379,600 |
| 2026-08-14 | $10.81 | $10.81 | 309,400 |
| 2026-08-13 | $11.02 | $11.02 | 44,500 |
| 2026-08-12 | $11.37 | $11.37 | 930,900 |
| 2026-08-11 | $11.26 | $11.26 | 115,500 |
| 2026-08-10 | $11.35 | $11.35 | 308,000 |
| 2026-08-07 | $11.11 | $11.11 | 306,200 |
| 2026-08-06 | $10.70 | $10.70 | 386,400 |
| 2026-08-05 | $10.83 | $10.83 | 194,100 |
| 2026-08-04 | $10.27 | $10.27 | 115,700 |
| 2026-08-03 | $9.59 | $9.59 | 30,600 |
| 2026-07-31 | $9.60 | $9.60 | 48,900 |
| 2026-07-30 | $9.48 | $9.48 | 205,900 |
| 2026-07-29 | $9.08 | $9.08 | 192,000 |
| 2026-07-28 | $9.23 | $9.23 | 106,700 |
| 2026-07-27 | $9.15 | $9.15 | 449,800 |
| 2026-07-24 | $9.17 | $9.17 | 88,100 |
| 2026-07-23 | $9.19 | $9.19 | 196,500 |
| 2026-07-22 | $9.54 | $9.54 | 111,000 |
| 2026-07-21 | $9.48 | $9.48 | 204,300 |
| 2026-07-20 | $8.79 | $8.79 | 40,600 |
| 2026-07-17 | $8.67 | $8.67 | 223,500 |
| 2026-07-16 | $8.90 | $8.90 | 164,600 |
| 2026-07-15 | $9.42 | $9.42 | 193,900 |
| 2026-07-14 | $9.45 | $9.45 | 293,200 |
| 2026-07-13 | $8.94 | $8.94 | 1,432,600 |
| 2026-07-10 | $9.07 | $9.07 | 109,400 |
| 2026-07-09 | $8.88 | $8.88 | 642,300 |
| 2026-07-08 | $8.42 | $8.42 | 116,300 |
| 2026-07-07 | $8.58 | $8.58 | 112,800 |
| 2026-07-06 | $9.30 | $9.30 | 171,400 |
| 2026-07-02 | $9.07 | $9.07 | 405,000 |
| 2026-07-01 | $9.04 | $9.04 | 9,200 |
| 2026-06-30 | $9.19 | $9.19 | 20,700 |
| 2026-06-29 | $9.11 | $9.11 | 249,800 |
| 2026-06-26 | $8.97 | $8.97 | 238,700 |
| 2026-06-25 | $9.19 | $9.19 | 1,029,500 |
| 2026-06-24 | $9.08 | $9.08 | 166,700 |
| 2026-06-23 | $9.60 | $9.60 | 255,200 |
| 2026-06-22 | $10.34 | $10.34 | 239,000 |
| 2026-06-18 | $10.79 | $10.79 | 64,000 |
| 2026-06-17 | $10.65 | $10.65 | 370,500 |
| 2026-06-16 | $10.94 | $10.94 | 430,900 |
| 2026-06-15 | $10.94 | $10.94 | 418,600 |
| 2026-06-12 | $10.30 | $10.30 | 873,100 |
| 2026-06-11 | $9.82 | $9.82 | 1,432,700 |
| 2026-06-10 | $9.16 | $9.16 | 118,300 |
| 2026-06-09 | $9.64 | $9.64 | 235,400 |
| 2026-06-08 | $9.64 | $9.64 | 2,267,600 |
| 2026-06-05 | $9.58 | $9.58 | 89,800 |
| 2026-06-04 | $10.96 | $10.96 | 285,500 |
| 2026-06-03 | $10.97 | $10.97 | 257,500 |
| 2026-06-02 | $11.53 | $11.53 | 368,200 |
| 2026-06-01 | $11.23 | $11.23 | 84,600 |
| 2026-05-29 | $10.89 | $10.89 | 1,887,700 |
| 2026-05-28 | $10.87 | $10.87 | 227,900 |
| 2026-05-27 | $10.50 | $10.50 | 42,100 |
| 2026-05-26 | $10.52 | $10.52 | 480,600 |
| 2026-05-22 | $9.54 | $9.54 | 319,300 |
| 2026-05-21 | $9.59 | $9.59 | 173,800 |
| 2026-05-20 | $9.23 | $9.23 | 60,100 |
| 2026-05-19 | $9.03 | $9.03 | 611,000 |
| 2026-05-18 | $9.42 | $9.42 | 15,500 |
| 2026-05-15 | $9.35 | $9.35 | 577,000 |
| 2026-05-14 | $10.17 | $10.17 | 199,600 |
| 2026-05-13 | $10.40 | $10.40 | 387,000 |
| 2026-05-12 | $9.91 | $9.91 | 200,000 |
| 2026-05-11 | $9.44 | $9.44 | 3,791,100 |
| 2026-05-08 | $9.22 | $9.22 | 120,100 |
| 2026-05-07 | $8.73 | $8.73 | 141,300 |
| 2026-05-06 | $8.80 | $8.80 | 185,100 |
| 2026-05-05 | $8.03 | $8.03 | 117,600 |
| 2026-05-04 | $8.05 | $8.05 | 305,200 |
| 2026-05-01 | $8.29 | $8.29 | 407,900 |
| 2026-04-30 | $8.33 | $8.33 | 348,400 |
| 2026-04-29 | $7.94 | $7.94 | 170,800 |
| 2026-04-28 | $8.05 | $8.05 | 316,500 |
| 2026-04-27 | $8.64 | $8.64 | 128,200 |
| 2026-04-24 | $8.50 | $8.50 | 337,100 |
| 2026-04-23 | $8.63 | $8.63 | 97,800 |
| 2026-04-22 | $8.91 | $8.91 | 126,900 |
| 2026-04-21 | $8.60 | $8.60 | 207,300 |
| 2026-04-20 | $9.19 | $9.19 | 289,900 |
| 2026-04-17 | $9.36 | $9.36 | 167,700 |
| 2026-04-16 | $9.27 | $9.27 | 352,700 |
| 2026-04-15 | $9.36 | $9.36 | 49,200 |
| 2026-04-14 | $9.32 | $9.32 | 207,200 |
| 2026-04-13 | $8.99 | $8.99 | 97,900 |
| 2026-04-10 | $8.77 | $8.77 | 57,500 |
| 2026-04-09 | $8.61 | $8.61 | 198,700 |
| 2026-04-08 | $8.60 | $8.60 | 543,800 |
| 2026-04-07 | $7.99 | $7.99 | 395,900 |
| 2026-04-06 | $7.96 | $7.96 | 237,300 |
| 2026-04-02 | $7.90 | $7.90 | 107,300 |
| 2026-04-01 | $8.14 | $8.14 | 811,800 |
| 2026-03-31 | $7.51 | $7.51 | 26,500 |
| 2026-03-30 | $6.95 | $6.95 | 822,400 |
| 2026-03-27 | $7.04 | $7.04 | 336,300 |
| 2026-03-26 | $6.85 | $6.85 | 458,000 |
| 2026-03-25 | $7.45 | $7.45 | 451,300 |
| 2026-03-24 | $7.19 | $7.19 | 214,200 |
| 2026-03-23 | $7.29 | $7.29 | 1,453,300 |
| 2026-03-20 | $6.87 | $6.87 | 534,400 |
| 2026-03-19 | $7.20 | $7.20 | 385,400 |
| 2026-03-18 | $7.41 | $7.41 | 369,600 |
| 2026-03-17 | $8.09 | $8.09 | 76,800 |
| 2026-03-16 | $8.13 | $8.13 | 100,800 |
| 2026-03-13 | $8.08 | $8.08 | 447,700 |
| 2026-03-12 | $8.39 | $8.39 | 559,200 |
| 2026-03-11 | $8.53 | $8.53 | 806,400 |
| 2026-03-10 | $8.52 | $8.52 | 1,311,300 |
| 2026-03-09 | $8.30 | $8.30 | 1,081,700 |
| 2026-03-06 | $8.27 | $8.27 | 4,290,100 |
| 2026-03-05 | $8.46 | $8.46 | 1,948,300 |
| 2026-03-04 | $9.38 | $9.38 | 646,500 |
| 2026-03-03 | $9.00 | $9.00 | 1,008,400 |
| 2026-03-02 | $9.99 | $9.99 | 786,200 |
| 2026-02-27 | $10.43 | $10.43 | 500,500 |
| 2026-02-26 | $10.32 | $10.32 | 362,800 |
| 2026-02-25 | $10.49 | $10.49 | 171,900 |
| 2026-02-24 | $10.31 | $10.31 | 415,400 |
| 2026-02-23 | $10.00 | $10.00 | 728,600 |
| 2026-02-20 | $10.24 | $10.24 | 344,200 |
| 2026-02-19 | $10.05 | $10.05 | 1,399,900 |
| 2026-02-18 | $10.36 | $10.36 | 2,112,100 |
| 2026-02-17 | $10.91 | $10.91 | 212,300 |
| 2026-02-13 | $11.58 | $11.58 | 25,100 |
| 2026-02-12 | $11.40 | $11.40 | 335,600 |
| 2026-02-11 | $12.00 | $12.00 | 557,500 |
| 2026-02-10 | $11.71 | $11.71 | 388,700 |
| 2026-02-09 | $11.81 | $11.81 | 342,300 |
| 2026-02-06 | $11.62 | $11.62 | 456,800 |
| 2026-02-05 | $10.89 | $10.89 | 178,500 |
| 2026-02-04 | $11.52 | $11.52 | 84,700 |
| 2026-02-03 | $12.03 | $12.03 | 326,000 |
| 2026-02-02 | $11.45 | $11.45 | 202,900 |
| 2026-01-30 | $11.11 | $11.11 | 1,419,000 |
| 2026-01-29 | $12.36 | $12.36 | 423,500 |
| 2026-01-28 | $12.01 | $12.01 | 976,100 |
| 2026-01-27 | $11.59 | $11.59 | 292,300 |
| 2026-01-26 | $11.37 | $11.37 | 583,500 |
| 2026-01-23 | $11.21 | $11.21 | 228,500 |
| 2026-01-22 | $10.26 | $10.26 | 128,100 |
| 2026-01-21 | $10.73 | $10.73 | 1,009,300 |
| 2026-01-20 | $10.27 | $10.27 | 334,300 |
| 2026-01-16 | $10.39 | $10.39 | 1,008,500 |
| 2026-01-15 | $10.09 | $10.09 | 326,800 |
| 2026-01-14 | $9.95 | $9.95 | 601,500 |
| 2026-01-13 | $9.89 | $9.89 | 110,700 |
| 2026-01-12 | $10.03 | $10.03 | 871,400 |
| 2026-01-09 | $9.82 | $9.82 | 429,400 |
| 2026-01-08 | $9.74 | $9.74 | 104,800 |
| 2026-01-07 | $9.96 | $9.96 | 221,700 |
| 2026-01-06 | $10.74 | $10.74 | 70,700 |
| 2026-01-05 | $10.63 | $10.63 | 208,500 |
| 2026-01-02 | $9.84 | $9.84 | 331,100 |