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
- 1996-11-18 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 | $11.52 | $13.44 | 10,200 |
| 2026-08-26 | $11.45 | $13.36 | 8,400 |
| 2026-08-25 | $11.46 | $13.37 | 10,400 |
| 2026-08-24 | $11.30 | $13.18 | 18,600 |
| 2026-08-21 | $11.28 | $13.16 | 15,800 |
| 2026-08-20 | $11.03 | $12.87 | 19,000 |
| 2026-08-19 | $11.14 | $13.00 | 10,300 |
| 2026-08-18 | $10.99 | $12.82 | 13,200 |
| 2026-08-17 | $11.23 | $13.10 | 20,000 |
| 2026-08-14 | $11.37 | $13.26 | 26,600 |
| 2026-08-13 | $11.53 | $13.45 | 29,900 |
| 2026-08-12 | $11.52 | $13.44 | 371,500 |
| 2026-08-11 | $11.31 | $13.19 | 15,800 |
| 2026-08-10 | $11.28 | $13.16 | 29,600 |
| 2026-08-07 | $11.70 | $13.65 | 23,800 |
| 2026-08-06 | $11.46 | $13.37 | 10,500 |
| 2026-08-05 | $11.45 | $13.36 | 16,100 |
| 2026-08-04 | $11.34 | $13.23 | 12,700 |
| 2026-08-03 | $11.45 | $13.36 | 18,200 |
| 2026-07-31 | $11.25 | $13.12 | 8,800 |
| 2026-07-30 | $11.29 | $13.17 | 14,400 |
| 2026-07-29 | $11.32 | $13.21 | 10,400 |
| 2026-07-28 | $11.29 | $13.17 | 12,900 |
| 2026-07-27 | $11.39 | $13.29 | 21,000 |
| 2026-07-24 | $11.41 | $13.31 | 15,600 |
| 2026-07-23 | $11.32 | $13.21 | 29,700 |
| 2026-07-22 | $11.50 | $13.42 | 11,200 |
| 2026-07-21 | $11.51 | $13.43 | 56,400 |
| 2026-07-20 | $11.15 | $13.01 | 31,800 |
| 2026-07-17 | $11.12 | $12.97 | 24,000 |
| 2026-07-16 | $11.52 | $13.44 | 19,600 |
| 2026-07-15 | $11.59 | $13.52 | 21,500 |
| 2026-07-14 | $11.24 | $13.11 | 24,800 |
| 2026-07-13 | $11.07 | $12.91 | 26,600 |
| 2026-07-10 | $11.10 | $12.95 | 33,500 |
| 2026-07-09 | $10.89 | $12.70 | 21,000 |
| 2026-07-08 | $11.02 | $12.86 | 18,000 |
| 2026-07-07 | $10.82 | $12.62 | 21,600 |
| 2026-07-06 | $10.72 | $12.51 | 38,400 |
| 2026-07-02 | $10.31 | $12.03 | 27,400 |
| 2026-07-01 | $10.09 | $11.77 | 19,000 |
| 2026-06-30 | $9.94 | $11.60 | 17,300 |
| 2026-06-29 | $9.89 | $11.54 | 89,100 |
| 2026-06-26 | $10.00 | $11.67 | 32,000 |
| 2026-06-25 | $9.77 | $11.40 | 32,300 |
| 2026-06-24 | $9.88 | $11.53 | 54,000 |
| 2026-06-23 | $10.25 | $11.96 | 22,600 |
| 2026-06-22 | $10.30 | $12.02 | 69,900 |
| 2026-06-18 | $10.23 | $11.93 | 43,700 |
| 2026-06-17 | $10.18 | $11.88 | 47,300 |
| 2026-06-16 | $10.09 | $11.77 | 203,300 |
| 2026-06-15 | $10.18 | $11.88 | 60,200 |
| 2026-06-12 | $10.30 | $12.02 | 23,800 |
| 2026-06-11 | $9.70 | $11.32 | 131,100 |
| 2026-06-10 | $10.02 | $11.69 | 31,300 |
| 2026-06-09 | $9.59 | $11.19 | 24,900 |
| 2026-06-08 | $9.86 | $11.50 | 137,500 |
| 2026-06-05 | $10.05 | $11.72 | 19,200 |
| 2026-06-04 | $9.74 | $11.36 | 38,900 |
| 2026-06-03 | $9.55 | $11.14 | 12,900 |
| 2026-06-02 | $9.53 | $11.12 | 114,200 |
| 2026-06-01 | $9.52 | $11.11 | 154,100 |
| 2026-05-29 | $9.78 | $11.41 | 11,800 |
| 2026-05-28 | $9.54 | $11.13 | 21,100 |
| 2026-05-27 | $9.25 | $10.79 | 36,500 |
| 2026-05-26 | $9.53 | $11.12 | 13,300 |
| 2026-05-22 | $9.37 | $10.93 | 7,000 |
| 2026-05-21 | $9.46 | $11.04 | 21,000 |
| 2026-05-20 | $9.61 | $11.21 | 49,200 |
| 2026-05-19 | $9.35 | $10.91 | 62,600 |
| 2026-05-18 | $9.36 | $10.92 | 66,600 |
| 2026-05-15 | $9.48 | $11.06 | 27,600 |
| 2026-05-14 | $9.43 | $11.00 | 3,900 |
| 2026-05-13 | $9.60 | $11.20 | 262,900 |
| 2026-05-12 | $9.34 | $10.90 | 5,200 |
| 2026-05-11 | $9.39 | $10.95 | 16,500 |
| 2026-05-08 | $9.33 | $10.88 | 2,700 |
| 2026-05-07 | $9.53 | $11.12 | 45,700 |
| 2026-05-06 | $9.63 | $11.23 | 40,800 |
| 2026-05-05 | $9.32 | $10.87 | 4,000 |
| 2026-05-04 | $9.21 | $10.74 | 23,400 |
| 2026-05-01 | $9.20 | $10.73 | 4,600 |
| 2026-04-30 | $9.40 | $10.97 | 6,600 |
| 2026-04-29 | $9.31 | $10.86 | 2,900 |
| 2026-04-28 | $8.83 | $10.30 | 12,100 |
| 2026-04-27 | $9.05 | $10.56 | 7,000 |
| 2026-04-24 | $9.50 | $11.08 | 5,200 |
| 2026-04-23 | $9.42 | $10.99 | 4,100 |
| 2026-04-22 | $9.53 | $11.12 | 60,100 |
| 2026-04-21 | $9.51 | $11.09 | 6,100 |
| 2026-04-20 | $9.55 | $11.14 | 2,200 |
| 2026-04-17 | $9.90 | $11.55 | 3,800 |
| 2026-04-16 | $9.91 | $11.56 | 6,500 |
| 2026-04-15 | $9.89 | $11.54 | 1,300 |
| 2026-04-14 | $9.37 | $10.93 | 8,500 |
| 2026-04-13 | $9.76 | $11.39 | 5,700 |
| 2026-04-10 | $9.78 | $11.41 | 3,600 |
| 2026-04-09 | $9.79 | $11.42 | 2,600 |
| 2026-04-08 | $9.90 | $11.55 | 2,300 |
| 2026-04-07 | $9.79 | $11.42 | 10,400 |