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
- 2010-01-05 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 | $9.85 | $12.98 | 0 |
| 2026-08-26 | $9.85 | $12.98 | 200 |
| 2026-08-25 | $9.33 | $12.29 | 0 |
| 2026-08-24 | $9.33 | $12.29 | 600 |
| 2026-08-21 | $9.33 | $12.29 | 0 |
| 2026-08-20 | $9.33 | $12.29 | 0 |
| 2026-08-19 | $9.33 | $12.29 | 0 |
| 2026-08-18 | $9.33 | $12.29 | 0 |
| 2026-08-17 | $9.33 | $12.29 | 300 |
| 2026-08-14 | $9.03 | $11.90 | 0 |
| 2026-08-13 | $9.03 | $11.90 | 900 |
| 2026-08-12 | $10.01 | $13.19 | 100 |
| 2026-08-11 | $9.08 | $11.96 | 0 |
| 2026-08-10 | $9.08 | $11.96 | 1,000 |
| 2026-08-07 | $9.37 | $12.34 | 0 |
| 2026-08-06 | $9.37 | $12.34 | 600 |
| 2026-08-05 | $9.74 | $12.83 | 0 |
| 2026-08-04 | $9.74 | $12.83 | 800 |
| 2026-08-03 | $9.10 | $11.99 | 0 |
| 2026-07-31 | $9.10 | $11.99 | 900 |
| 2026-07-30 | $9.04 | $11.91 | 0 |
| 2026-07-29 | $9.04 | $11.91 | 0 |
| 2026-07-28 | $9.04 | $11.91 | 0 |
| 2026-07-27 | $9.04 | $11.91 | 200 |
| 2026-07-24 | $10.03 | $13.21 | 0 |
| 2026-07-23 | $10.03 | $13.21 | 0 |
| 2026-07-22 | $10.03 | $13.21 | 0 |
| 2026-07-21 | $10.03 | $13.21 | 0 |
| 2026-07-20 | $10.03 | $13.21 | 20,500 |
| 2026-07-17 | $10.69 | $14.08 | 0 |
| 2026-07-16 | $10.69 | $14.08 | 0 |
| 2026-07-15 | $10.69 | $14.08 | 0 |
| 2026-07-14 | $10.69 | $14.08 | 0 |
| 2026-07-13 | $10.69 | $14.08 | 0 |
| 2026-07-10 | $10.69 | $14.08 | 200 |
| 2026-07-09 | $11.35 | $14.95 | 0 |
| 2026-07-08 | $11.35 | $14.95 | 0 |
| 2026-07-07 | $11.35 | $14.95 | 300 |
| 2026-07-06 | $11.50 | $15.15 | 1,200 |
| 2026-07-02 | $11.06 | $14.57 | 200 |
| 2026-07-01 | $9.90 | $13.04 | 23,000 |
| 2026-06-30 | $10.57 | $13.93 | 1,200 |
| 2026-06-29 | $9.70 | $12.78 | 0 |
| 2026-06-26 | $9.70 | $12.78 | 400 |
| 2026-06-25 | $10.56 | $13.91 | 0 |
| 2026-06-24 | $10.56 | $13.91 | 28,200 |
| 2026-06-23 | $10.21 | $13.45 | 0 |
| 2026-06-22 | $10.21 | $13.45 | 20,400 |
| 2026-06-18 | $10.30 | $13.57 | 6,100 |
| 2026-06-17 | $10.21 | $13.45 | 0 |
| 2026-06-16 | $10.21 | $13.45 | 200 |
| 2026-06-15 | $9.92 | $13.07 | 1,700 |
| 2026-06-12 | $9.82 | $12.94 | 2,000 |
| 2026-06-11 | $9.18 | $12.09 | 0 |
| 2026-06-10 | $9.18 | $12.09 | 0 |
| 2026-06-09 | $9.18 | $12.09 | 700 |
| 2026-06-08 | $9.82 | $12.94 | 0 |
| 2026-06-05 | $9.82 | $12.94 | 0 |
| 2026-06-04 | $9.82 | $12.94 | 300 |
| 2026-06-03 | $10.00 | $13.17 | 0 |
| 2026-06-02 | $10.00 | $13.17 | 0 |
| 2026-06-01 | $10.00 | $13.17 | 20,600 |
| 2026-05-29 | $10.00 | $13.17 | 100 |
| 2026-05-28 | $9.47 | $12.48 | 0 |
| 2026-05-27 | $9.47 | $12.48 | 0 |
| 2026-05-26 | $9.47 | $12.48 | 1,100 |
| 2026-05-22 | $9.61 | $12.66 | 1,700 |
| 2026-05-21 | $8.73 | $11.50 | 500 |
| 2026-05-20 | $8.65 | $11.40 | 900 |
| 2026-05-19 | $9.40 | $12.38 | 0 |
| 2026-05-18 | $9.40 | $12.38 | 300 |
| 2026-05-15 | $9.43 | $12.42 | 200 |
| 2026-05-14 | $9.45 | $12.45 | 600 |
| 2026-05-13 | $9.45 | $12.45 | 0 |
| 2026-05-12 | $9.45 | $11.94 | 29,600 |
| 2026-05-11 | $9.31 | $11.76 | 200 |
| 2026-05-08 | $9.18 | $11.60 | 200 |
| 2026-05-07 | $9.70 | $12.26 | 3,100 |
| 2026-05-06 | $8.89 | $11.23 | 0 |
| 2026-05-05 | $8.89 | $11.23 | 0 |
| 2026-05-04 | $8.89 | $11.23 | 200 |
| 2026-05-01 | $8.65 | $10.93 | 200 |
| 2026-04-30 | $8.20 | $10.36 | 0 |
| 2026-04-29 | $8.20 | $10.36 | 1,600 |
| 2026-04-28 | $8.40 | $10.61 | 2,700 |
| 2026-04-27 | $8.86 | $11.19 | 2,000 |
| 2026-04-24 | $8.82 | $11.14 | 3,000 |
| 2026-04-23 | $8.91 | $11.26 | 5,200 |
| 2026-04-22 | $9.26 | $11.70 | 200 |
| 2026-04-21 | $8.67 | $10.95 | 300 |
| 2026-04-20 | $9.75 | $12.32 | 0 |
| 2026-04-17 | $9.75 | $12.32 | 1,300 |
| 2026-04-16 | $9.10 | $11.50 | 200 |
| 2026-04-15 | $9.10 | $11.50 | 0 |
| 2026-04-14 | $9.10 | $11.50 | 93,200 |
| 2026-04-13 | $9.10 | $11.50 | 100 |
| 2026-04-10 | $9.37 | $11.84 | 0 |
| 2026-04-09 | $9.37 | $11.84 | 600 |
| 2026-04-08 | $8.98 | $11.35 | 0 |
| 2026-04-07 | $8.98 | $11.35 | 0 |
| 2026-04-06 | $8.98 | $11.35 | 0 |
| 2026-04-02 | $8.98 | $11.35 | 0 |
| 2026-04-01 | $8.98 | $11.35 | 2,000 |
| 2026-03-31 | $8.78 | $11.09 | 900 |
| 2026-03-30 | $8.53 | $10.78 | 2,300 |
| 2026-03-27 | $8.52 | $10.77 | 700 |
| 2026-03-26 | $9.09 | $11.49 | 1,600 |
| 2026-03-25 | $8.50 | $10.74 | 0 |
| 2026-03-24 | $8.50 | $10.74 | 0 |
| 2026-03-23 | $8.50 | $10.74 | 0 |
| 2026-03-20 | $8.50 | $10.74 | 1,000 |
| 2026-03-19 | $8.52 | $10.77 | 0 |
| 2026-03-18 | $8.52 | $10.77 | 500 |
| 2026-03-17 | $9.00 | $11.37 | 25,000 |
| 2026-03-16 | $8.48 | $10.71 | 0 |
| 2026-03-13 | $8.48 | $10.71 | 0 |
| 2026-03-12 | $8.48 | $10.71 | 400 |
| 2026-03-11 | $9.35 | $11.81 | 100 |
| 2026-03-10 | $8.86 | $11.19 | 0 |
| 2026-03-09 | $8.86 | $11.19 | 200 |
| 2026-03-06 | $9.42 | $11.90 | 0 |
| 2026-03-05 | $9.42 | $11.90 | 106,000 |
| 2026-03-04 | $10.70 | $13.52 | 0 |
| 2026-03-03 | $10.70 | $13.52 | 0 |
| 2026-03-02 | $10.70 | $13.52 | 0 |
| 2026-02-27 | $10.70 | $13.52 | 0 |
| 2026-02-26 | $10.70 | $13.52 | 600 |
| 2026-02-25 | $10.45 | $13.20 | 0 |
| 2026-02-24 | $10.45 | $13.20 | 600 |
| 2026-02-23 | $10.56 | $13.34 | 2,300 |
| 2026-02-20 | $10.91 | $13.78 | 0 |
| 2026-02-19 | $10.91 | $13.78 | 0 |
| 2026-02-18 | $10.91 | $13.78 | 600 |
| 2026-02-17 | $9.65 | $12.19 | 2,100 |
| 2026-02-13 | $10.57 | $13.36 | 0 |
| 2026-02-12 | $10.57 | $13.36 | 4,000 |
| 2026-02-11 | $9.90 | $12.51 | 0 |
| 2026-02-10 | $9.90 | $12.51 | 800 |
| 2026-02-09 | $11.26 | $14.23 | 8,500 |
| 2026-02-06 | $10.32 | $13.04 | 1,200 |
| 2026-02-05 | $10.05 | $12.70 | 0 |
| 2026-02-04 | $10.05 | $12.70 | 0 |
| 2026-02-03 | $10.05 | $12.70 | 300 |
| 2026-02-02 | $10.90 | $13.77 | 0 |
| 2026-01-30 | $10.90 | $13.77 | 0 |
| 2026-01-29 | $10.90 | $13.77 | 300 |
| 2026-01-28 | $10.65 | $13.46 | 4,500 |
| 2026-01-27 | $10.60 | $13.39 | 200 |
| 2026-01-26 | $10.30 | $13.01 | 0 |
| 2026-01-23 | $10.30 | $13.01 | 0 |
| 2026-01-22 | $10.30 | $13.01 | 200 |
| 2026-01-21 | $10.00 | $12.64 | 200 |
| 2026-01-20 | $9.78 | $12.36 | 0 |
| 2026-01-16 | $9.78 | $12.36 | 0 |
| 2026-01-15 | $9.78 | $12.36 | 1,000 |
| 2026-01-14 | $9.80 | $12.38 | 300 |
| 2026-01-13 | $10.20 | $12.89 | 0 |
| 2026-01-12 | $10.20 | $12.89 | 0 |
| 2026-01-09 | $10.20 | $12.89 | 5,900 |
| 2026-01-08 | $10.20 | $12.89 | 0 |
| 2026-01-07 | $10.20 | $12.89 | 0 |
| 2026-01-06 | $10.20 | $12.89 | 2,500 |
| 2026-01-05 | $9.80 | $12.38 | 200 |
| 2026-01-02 | $10.05 | $12.70 | 0 |