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
- 2018-10-29 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 | $9.36 | $9.36 | 242,500 |
| 2026-08-26 | $9.46 | $9.46 | 546,600 |
| 2026-08-25 | $9.79 | $9.79 | 174,200 |
| 2026-08-24 | $9.70 | $9.70 | 96,200 |
| 2026-08-21 | $9.99 | $9.99 | 225,300 |
| 2026-08-20 | $9.60 | $9.60 | 141,900 |
| 2026-08-19 | $9.83 | $9.83 | 147,600 |
| 2026-08-18 | $9.19 | $9.19 | 110,000 |
| 2026-08-17 | $9.34 | $9.34 | 109,000 |
| 2026-08-14 | $9.47 | $9.47 | 215,800 |
| 2026-08-13 | $9.67 | $9.67 | 150,400 |
| 2026-08-12 | $9.87 | $9.87 | 106,700 |
| 2026-08-11 | $9.87 | $9.87 | 286,000 |
| 2026-08-10 | $9.38 | $9.38 | 114,300 |
| 2026-08-07 | $9.28 | $9.28 | 188,400 |
| 2026-08-06 | $9.22 | $9.22 | 311,300 |
| 2026-08-05 | $8.35 | $8.35 | 172,600 |
| 2026-08-04 | $9.01 | $9.01 | 94,200 |
| 2026-08-03 | $8.56 | $8.56 | 75,200 |
| 2026-07-31 | $8.83 | $8.83 | 63,700 |
| 2026-07-30 | $8.74 | $8.74 | 211,100 |
| 2026-07-29 | $8.36 | $8.36 | 172,700 |
| 2026-07-28 | $8.59 | $8.59 | 107,800 |
| 2026-07-27 | $8.91 | $8.91 | 124,600 |
| 2026-07-24 | $9.25 | $9.25 | 134,100 |
| 2026-07-23 | $9.23 | $9.23 | 113,300 |
| 2026-07-22 | $9.37 | $9.37 | 70,600 |
| 2026-07-21 | $9.57 | $9.57 | 136,500 |
| 2026-07-20 | $9.24 | $9.24 | 80,600 |
| 2026-07-17 | $9.35 | $9.35 | 69,200 |
| 2026-07-16 | $9.35 | $9.35 | 121,000 |
| 2026-07-15 | $9.70 | $9.70 | 106,400 |
| 2026-07-14 | $9.91 | $9.91 | 121,700 |
| 2026-07-13 | $10.06 | $10.06 | 129,600 |
| 2026-07-10 | $9.46 | $9.46 | 100,400 |
| 2026-07-09 | $9.30 | $9.30 | 295,700 |
| 2026-07-08 | $9.70 | $9.70 | 84,700 |
| 2026-07-07 | $9.40 | $9.40 | 57,800 |
| 2026-07-06 | $9.50 | $9.50 | 137,300 |
| 2026-07-02 | $10.24 | $10.24 | 292,000 |
| 2026-07-01 | $10.52 | $10.52 | 260,500 |
| 2026-06-30 | $10.81 | $10.81 | 398,400 |
| 2026-06-29 | $10.11 | $10.11 | 244,900 |
| 2026-06-26 | $9.99 | $9.99 | 258,600 |
| 2026-06-25 | $9.63 | $9.63 | 295,900 |
| 2026-06-24 | $9.33 | $9.33 | 268,800 |
| 2026-06-23 | $9.47 | $9.47 | 477,500 |
| 2026-06-22 | $9.65 | $9.65 | 388,600 |
| 2026-06-18 | $10.07 | $10.07 | 214,600 |
| 2026-06-17 | $9.58 | $9.58 | 194,600 |
| 2026-06-16 | $9.61 | $9.61 | 214,900 |
| 2026-06-15 | $9.74 | $9.74 | 308,400 |
| 2026-06-12 | $9.92 | $9.92 | 279,800 |
| 2026-06-11 | $10.43 | $10.43 | 386,000 |
| 2026-06-10 | $10.39 | $10.39 | 152,600 |
| 2026-06-09 | $10.83 | $10.83 | 174,900 |
| 2026-06-08 | $11.22 | $11.22 | 280,600 |
| 2026-06-05 | $11.51 | $11.51 | 245,900 |
| 2026-06-04 | $10.92 | $10.92 | 438,933 |
| 2026-06-03 | $10.23 | $10.23 | 372,867 |
| 2026-06-02 | $10.77 | $10.77 | 245,267 |
| 2026-06-01 | $10.92 | $10.92 | 329,800 |
| 2026-05-29 | $10.52 | $10.52 | 383,400 |
| 2026-05-28 | $10.68 | $10.68 | 556,767 |
| 2026-05-27 | $9.48 | $9.48 | 502,800 |
| 2026-05-26 | $9.93 | $9.93 | 507,500 |
| 2026-05-22 | $9.96 | $9.96 | 1,927,033 |
| 2026-05-21 | $10.17 | $10.17 | 289,833 |
| 2026-05-20 | $9.99 | $9.99 | 215,900 |
| 2026-05-19 | $9.66 | $9.66 | 239,933 |
| 2026-05-18 | $10.38 | $10.38 | 420,967 |
| 2026-05-15 | $10.24 | $10.24 | 375,233 |
| 2026-05-14 | $11.82 | $11.82 | 207,000 |
| 2026-05-13 | $11.82 | $11.82 | 381,367 |
| 2026-05-12 | $11.58 | $11.58 | 184,933 |
| 2026-05-11 | $11.97 | $11.97 | 270,100 |
| 2026-05-08 | $11.67 | $11.67 | 405,233 |
| 2026-05-07 | $11.80 | $11.80 | 434,833 |
| 2026-05-06 | $11.42 | $11.42 | 388,500 |
| 2026-05-05 | $10.44 | $10.44 | 298,700 |
| 2026-05-04 | $9.78 | $9.78 | 239,667 |
| 2026-05-01 | $10.17 | $10.17 | 328,100 |
| 2026-04-30 | $10.56 | $10.56 | 548,967 |
| 2026-04-29 | $9.82 | $9.82 | 570,767 |
| 2026-04-28 | $9.90 | $9.90 | 260,233 |
| 2026-04-27 | $10.32 | $10.32 | 384,267 |
| 2026-04-24 | $9.90 | $9.90 | 1,286,700 |
| 2026-04-23 | $8.73 | $8.73 | 1,451,733 |
| 2026-04-22 | $11.48 | $11.48 | 2,149,633 |
| 2026-04-21 | $9.09 | $9.09 | 456,367 |
| 2026-04-20 | $9.15 | $9.15 | 511,100 |
| 2026-04-17 | $8.16 | $8.16 | 380,533 |
| 2026-04-16 | $7.83 | $7.83 | 310,500 |
| 2026-04-15 | $7.83 | $7.83 | 197,333 |
| 2026-04-14 | $7.26 | $7.26 | 131,567 |
| 2026-04-13 | $7.20 | $7.20 | 155,700 |
| 2026-04-10 | $6.98 | $6.98 | 141,300 |
| 2026-04-09 | $7.32 | $7.32 | 193,333 |
| 2026-04-08 | $7.23 | $7.23 | 151,400 |
| 2026-04-07 | $6.84 | $6.84 | 213,733 |