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 | $9.28 | $18.68 | 132,800 |
| 2026-08-26 | $9.35 | $18.82 | 95,700 |
| 2026-08-25 | $9.32 | $18.76 | 145,200 |
| 2026-08-24 | $9.05 | $18.22 | 226,600 |
| 2026-08-21 | $8.91 | $17.94 | 154,100 |
| 2026-08-20 | $8.88 | $17.88 | 141,000 |
| 2026-08-19 | $9.13 | $18.38 | 88,900 |
| 2026-08-18 | $9.08 | $18.28 | 66,700 |
| 2026-08-17 | $9.30 | $18.72 | 109,300 |
| 2026-08-14 | $9.40 | $18.92 | 60,600 |
| 2026-08-13 | $9.50 | $19.13 | 64,000 |
| 2026-08-12 | $9.53 | $19.19 | 50,000 |
| 2026-08-11 | $9.50 | $19.13 | 81,700 |
| 2026-08-10 | $9.56 | $19.25 | 115,500 |
| 2026-08-07 | $9.73 | $19.59 | 77,000 |
| 2026-08-06 | $9.86 | $19.85 | 72,500 |
| 2026-08-05 | $10.03 | $20.19 | 42,500 |
| 2026-08-04 | $9.89 | $19.91 | 128,900 |
| 2026-08-03 | $10.71 | $21.56 | 86,700 |
| 2026-07-31 | $10.45 | $21.04 | 32,100 |
| 2026-07-30 | $10.49 | $21.12 | 82,400 |
| 2026-07-29 | $10.40 | $20.94 | 51,400 |
| 2026-07-28 | $10.33 | $20.80 | 81,000 |
| 2026-07-27 | $10.20 | $20.53 | 129,800 |
| 2026-07-24 | $9.90 | $19.93 | 81,800 |
| 2026-07-23 | $9.64 | $19.41 | 94,500 |
| 2026-07-22 | $10.02 | $20.17 | 72,500 |
| 2026-07-21 | $10.19 | $20.51 | 51,300 |
| 2026-07-20 | $9.99 | $20.11 | 88,200 |
| 2026-07-17 | $10.25 | $20.64 | 58,000 |
| 2026-07-16 | $10.36 | $20.86 | 66,300 |
| 2026-07-15 | $10.47 | $21.08 | 44,900 |
| 2026-07-14 | $10.37 | $20.88 | 118,000 |
| 2026-07-13 | $10.27 | $20.68 | 113,300 |
| 2026-07-10 | $10.85 | $21.84 | 61,000 |
| 2026-07-09 | $10.70 | $21.54 | 97,800 |
| 2026-07-08 | $10.60 | $21.34 | 182,200 |
| 2026-07-07 | $11.20 | $22.55 | 87,600 |
| 2026-07-06 | $11.46 | $23.07 | 88,500 |
| 2026-07-02 | $11.38 | $22.91 | 91,400 |
| 2026-07-01 | $11.06 | $22.27 | 46,500 |
| 2026-06-30 | $11.40 | $22.95 | 128,300 |
| 2026-06-29 | $11.18 | $22.51 | 85,100 |
| 2026-06-26 | $11.11 | $22.37 | 77,500 |
| 2026-06-25 | $11.08 | $22.31 | 159,300 |
| 2026-06-24 | $10.84 | $21.82 | 221,700 |
| 2026-06-23 | $10.41 | $20.96 | 145,900 |
| 2026-06-22 | $10.36 | $20.86 | 96,200 |
| 2026-06-18 | $10.44 | $21.02 | 182,900 |
| 2026-06-17 | $10.13 | $20.39 | 66,200 |
| 2026-06-16 | $10.31 | $20.76 | 66,200 |
| 2026-06-15 | $10.19 | $20.51 | 86,000 |
| 2026-06-12 | $9.84 | $19.81 | 84,700 |
| 2026-06-11 | $9.62 | $19.37 | 570,400 |
| 2026-06-10 | $9.28 | $18.68 | 25,700 |
| 2026-06-09 | $9.43 | $18.98 | 126,200 |
| 2026-06-08 | $9.55 | $19.23 | 76,100 |
| 2026-06-05 | $9.69 | $19.51 | 62,300 |
| 2026-06-04 | $9.81 | $19.75 | 58,500 |
| 2026-06-03 | $9.68 | $19.49 | 97,700 |
| 2026-06-02 | $9.69 | $19.51 | 175,800 |
| 2026-06-01 | $9.75 | $19.63 | 137,400 |
| 2026-05-29 | $10.00 | $20.13 | 173,100 |
| 2026-05-28 | $9.73 | $19.59 | 121,000 |
| 2026-05-27 | $9.69 | $19.51 | 111,200 |
| 2026-05-26 | $9.50 | $19.13 | 118,500 |
| 2026-05-22 | $9.18 | $18.48 | 101,400 |
| 2026-05-21 | $9.34 | $18.80 | 129,300 |
| 2026-05-20 | $9.30 | $18.72 | 136,000 |
| 2026-05-19 | $8.91 | $17.94 | 942,300 |
| 2026-05-18 | $9.18 | $18.48 | 1,017,600 |
| 2026-05-15 | $8.86 | $17.84 | 103,200 |
| 2026-05-14 | $9.15 | $18.42 | 106,400 |
| 2026-05-13 | $9.73 | $18.82 | 109,900 |
| 2026-05-12 | $9.84 | $19.03 | 96,900 |
| 2026-05-11 | $9.61 | $18.59 | 69,100 |
| 2026-05-08 | $9.59 | $18.55 | 89,200 |
| 2026-05-07 | $9.60 | $18.57 | 165,000 |
| 2026-05-06 | $9.55 | $18.47 | 93,900 |
| 2026-05-05 | $9.07 | $17.54 | 157,300 |
| 2026-05-04 | $8.69 | $16.81 | 133,900 |
| 2026-05-01 | $8.70 | $16.83 | 90,800 |
| 2026-04-30 | $8.60 | $16.63 | 197,400 |
| 2026-04-29 | $8.36 | $16.17 | 149,100 |
| 2026-04-28 | $8.41 | $16.27 | 164,500 |
| 2026-04-27 | $8.55 | $16.54 | 280,600 |
| 2026-04-24 | $8.63 | $16.69 | 126,200 |
| 2026-04-23 | $8.67 | $16.77 | 1,172,900 |
| 2026-04-22 | $8.84 | $17.10 | 882,100 |
| 2026-04-21 | $8.89 | $17.19 | 104,100 |
| 2026-04-20 | $9.19 | $17.77 | 70,900 |
| 2026-04-17 | $9.38 | $18.14 | 158,200 |
| 2026-04-16 | $8.90 | $17.21 | 175,400 |
| 2026-04-15 | $9.22 | $17.83 | 41,400 |
| 2026-04-14 | $9.38 | $18.14 | 154,200 |
| 2026-04-13 | $9.10 | $17.60 | 217,800 |
| 2026-04-10 | $9.28 | $17.95 | 87,300 |
| 2026-04-09 | $9.20 | $17.79 | 110,200 |
| 2026-04-08 | $9.36 | $18.10 | 108,000 |
| 2026-04-07 | $8.66 | $16.75 | 835,500 |
| 2026-04-06 | $8.75 | $16.92 | 144,900 |
| 2026-04-02 | $8.71 | $16.85 | 1,206,900 |
| 2026-04-01 | $9.04 | $17.48 | 892,000 |
| 2026-03-31 | $8.51 | $16.46 | 260,700 |
| 2026-03-30 | $8.35 | $16.15 | 219,300 |
| 2026-03-27 | $8.51 | $16.46 | 247,800 |
| 2026-03-26 | $8.73 | $16.89 | 190,200 |
| 2026-03-25 | $8.83 | $17.08 | 178,100 |
| 2026-03-24 | $8.68 | $16.79 | 329,000 |
| 2026-03-23 | $8.94 | $17.29 | 244,100 |
| 2026-03-20 | $8.45 | $16.34 | 338,300 |
| 2026-03-19 | $8.74 | $16.90 | 180,700 |
| 2026-03-18 | $8.99 | $17.39 | 165,500 |
| 2026-03-17 | $9.11 | $17.62 | 147,800 |
| 2026-03-16 | $9.00 | $17.41 | 247,000 |
| 2026-03-13 | $8.78 | $16.98 | 197,900 |
| 2026-03-12 | $9.04 | $17.48 | 376,500 |
| 2026-03-11 | $9.45 | $18.28 | 259,200 |
| 2026-03-10 | $9.47 | $18.32 | 196,900 |
| 2026-03-09 | $9.18 | $17.76 | 746,900 |
| 2026-03-06 | $9.52 | $18.41 | 1,120,100 |
| 2026-03-05 | $9.64 | $18.65 | 1,623,200 |
| 2026-03-04 | $9.87 | $19.09 | 143,200 |
| 2026-03-03 | $9.81 | $18.97 | 404,800 |
| 2026-03-02 | $10.20 | $19.73 | 4,273,500 |
| 2026-02-27 | $10.78 | $20.85 | 415,000 |
| 2026-02-26 | $11.09 | $21.45 | 16,400 |
| 2026-02-25 | $10.82 | $20.93 | 17,500 |
| 2026-02-24 | $10.76 | $20.81 | 24,400 |
| 2026-02-23 | $10.78 | $20.85 | 18,700 |
| 2026-02-20 | $10.69 | $20.68 | 15,500 |
| 2026-02-19 | $10.64 | $20.58 | 42,200 |
| 2026-02-18 | $10.76 | $20.81 | 28,600 |
| 2026-02-17 | $10.97 | $21.22 | 20,900 |
| 2026-02-13 | $10.75 | $20.79 | 20,700 |
| 2026-02-12 | $10.66 | $20.62 | 45,100 |
| 2026-02-11 | $10.51 | $20.33 | 106,200 |
| 2026-02-10 | $10.70 | $20.70 | 104,000 |
| 2026-02-09 | $11.27 | $21.80 | 65,200 |
| 2026-02-06 | $10.87 | $21.02 | 66,500 |
| 2026-02-05 | $10.57 | $20.44 | 80,900 |
| 2026-02-04 | $10.67 | $20.64 | 43,300 |
| 2026-02-03 | $10.57 | $20.44 | 68,100 |
| 2026-02-02 | $10.51 | $20.33 | 53,700 |
| 2026-01-30 | $10.24 | $19.81 | 46,700 |
| 2026-01-29 | $10.36 | $20.04 | 15,700 |
| 2026-01-28 | $10.32 | $19.96 | 31,800 |
| 2026-01-27 | $10.49 | $20.29 | 30,100 |
| 2026-01-26 | $10.38 | $20.08 | 48,100 |
| 2026-01-23 | $10.38 | $20.08 | 21,500 |
| 2026-01-22 | $10.49 | $20.29 | 66,100 |
| 2026-01-21 | $10.19 | $19.71 | 32,300 |
| 2026-01-20 | $9.69 | $18.74 | 51,600 |
| 2026-01-16 | $9.67 | $18.70 | 33,400 |
| 2026-01-15 | $9.69 | $18.74 | 17,000 |
| 2026-01-14 | $9.52 | $18.41 | 36,800 |
| 2026-01-13 | $10.09 | $19.52 | 31,000 |
| 2026-01-12 | $10.18 | $19.69 | 60,100 |
| 2026-01-09 | $10.28 | $19.88 | 25,100 |
| 2026-01-08 | $10.55 | $20.41 | 19,400 |
| 2026-01-07 | $10.67 | $20.64 | 55,500 |
| 2026-01-06 | $10.39 | $20.10 | 60,600 |
| 2026-01-05 | $10.08 | $19.50 | 122,800 |
| 2026-01-02 | $10.01 | $19.36 | 32,600 |