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
- 2010-10-15 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 | $9.95 | $12.53 | 0 |
| 2026-08-26 | $9.95 | $12.53 | 0 |
| 2026-08-25 | $9.95 | $12.53 | 0 |
| 2026-08-24 | $9.95 | $12.53 | 0 |
| 2026-08-21 | $9.95 | $12.53 | 0 |
| 2026-08-20 | $9.95 | $12.53 | 404,500 |
| 2026-08-19 | $10.25 | $12.91 | 200 |
| 2026-08-18 | $9.74 | $12.27 | 1,300,200 |
| 2026-08-17 | $10.43 | $13.14 | 3,000,100 |
| 2026-08-14 | $10.00 | $12.60 | 2,600,500 |
| 2026-08-13 | $9.84 | $12.40 | 0 |
| 2026-08-12 | $9.84 | $12.40 | 0 |
| 2026-08-11 | $9.84 | $12.40 | 2,000,200 |
| 2026-08-10 | $9.85 | $12.41 | 0 |
| 2026-08-07 | $9.85 | $12.41 | 23,800 |
| 2026-08-06 | $10.05 | $12.66 | 0 |
| 2026-08-05 | $10.05 | $12.66 | 0 |
| 2026-08-04 | $10.05 | $12.66 | 2,600,400 |
| 2026-08-03 | $9.60 | $12.09 | 0 |
| 2026-07-31 | $9.60 | $12.09 | 0 |
| 2026-07-30 | $9.60 | $12.09 | 0 |
| 2026-07-29 | $9.60 | $12.09 | 0 |
| 2026-07-28 | $9.60 | $12.09 | 504,100 |
| 2026-07-27 | $9.40 | $11.84 | 0 |
| 2026-07-24 | $9.40 | $11.84 | 0 |
| 2026-07-23 | $9.40 | $11.84 | 0 |
| 2026-07-22 | $9.40 | $11.84 | 1,260,500 |
| 2026-07-21 | $9.91 | $12.48 | 0 |
| 2026-07-20 | $9.91 | $12.48 | 0 |
| 2026-07-17 | $9.91 | $12.48 | 1,000,000 |
| 2026-07-16 | $9.90 | $12.47 | 0 |
| 2026-07-15 | $9.90 | $12.47 | 3,882,800 |
| 2026-07-14 | $10.95 | $13.79 | 0 |
| 2026-07-13 | $10.95 | $13.79 | 0 |
| 2026-07-10 | $10.95 | $13.79 | 9,700 |
| 2026-07-09 | $11.20 | $14.11 | 200 |
| 2026-07-08 | $10.91 | $13.74 | 0 |
| 2026-07-07 | $10.91 | $13.74 | 0 |
| 2026-07-06 | $10.91 | $13.74 | 0 |
| 2026-07-02 | $10.91 | $13.74 | 0 |
| 2026-07-01 | $10.91 | $13.74 | 0 |
| 2026-06-30 | $10.91 | $13.74 | 0 |
| 2026-06-29 | $10.91 | $13.74 | 0 |
| 2026-06-26 | $10.91 | $13.74 | 41,500 |
| 2026-06-25 | $11.42 | $14.39 | 0 |
| 2026-06-24 | $11.42 | $14.39 | 0 |
| 2026-06-23 | $11.42 | $14.39 | 18,700 |
| 2026-06-22 | $11.46 | $14.44 | 0 |
| 2026-06-18 | $11.46 | $14.44 | 1,200,100 |
| 2026-06-17 | $12.70 | $16.00 | 0 |
| 2026-06-16 | $12.70 | $16.00 | 0 |
| 2026-06-15 | $12.70 | $16.00 | 400 |
| 2026-06-12 | $12.23 | $15.41 | 300 |
| 2026-06-11 | $12.61 | $15.88 | 0 |
| 2026-06-10 | $12.61 | $15.88 | 0 |
| 2026-06-09 | $12.61 | $15.88 | 0 |
| 2026-06-08 | $12.61 | $15.88 | 500 |
| 2026-06-05 | $12.80 | $16.12 | 0 |
| 2026-06-04 | $12.80 | $16.12 | 700 |
| 2026-06-03 | $13.60 | $17.13 | 532,500 |
| 2026-06-02 | $13.60 | $17.13 | 0 |
| 2026-06-01 | $13.60 | $17.13 | 0 |
| 2026-05-29 | $13.60 | $17.13 | 0 |
| 2026-05-28 | $13.60 | $17.13 | 0 |
| 2026-05-27 | $13.60 | $17.13 | 0 |
| 2026-05-26 | $13.60 | $17.13 | 201,700 |
| 2026-05-22 | $13.39 | $16.87 | 6,000 |
| 2026-05-21 | $12.59 | $15.86 | 501,700 |
| 2026-05-20 | $12.97 | $16.34 | 1,314,200 |
| 2026-05-19 | $12.50 | $15.75 | 0 |
| 2026-05-18 | $12.50 | $15.75 | 0 |
| 2026-05-15 | $12.50 | $15.75 | 0 |
| 2026-05-14 | $12.50 | $15.75 | 0 |
| 2026-05-13 | $12.50 | $15.75 | 1,400 |
| 2026-05-12 | $12.00 | $15.12 | 5,800,200 |
| 2026-05-11 | $11.98 | $15.09 | 8,600 |
| 2026-05-08 | $11.88 | $14.97 | 0 |
| 2026-05-07 | $11.88 | $14.97 | 2,100 |
| 2026-05-06 | $11.88 | $14.97 | 500 |
| 2026-05-05 | $12.10 | $15.24 | 100 |
| 2026-05-04 | $11.76 | $14.81 | 2,100 |
| 2026-05-01 | $11.78 | $14.84 | 1,000 |
| 2026-04-30 | $11.29 | $14.22 | 0 |
| 2026-04-29 | $11.29 | $14.22 | 0 |
| 2026-04-28 | $11.29 | $14.22 | 0 |
| 2026-04-27 | $11.29 | $14.22 | 500 |
| 2026-04-24 | $11.62 | $14.64 | 0 |
| 2026-04-23 | $11.62 | $14.64 | 0 |
| 2026-04-22 | $11.62 | $14.64 | 0 |
| 2026-04-21 | $11.62 | $14.64 | 0 |
| 2026-04-20 | $11.62 | $14.64 | 4,000,800 |
| 2026-04-17 | $11.23 | $14.15 | 3,200 |
| 2026-04-16 | $11.95 | $15.05 | 0 |
| 2026-04-15 | $11.95 | $15.05 | 0 |
| 2026-04-14 | $11.95 | $15.05 | 0 |
| 2026-04-13 | $11.95 | $15.05 | 0 |
| 2026-04-10 | $11.95 | $15.05 | 0 |
| 2026-04-09 | $11.95 | $15.05 | 2,400 |
| 2026-04-08 | $11.90 | $14.99 | 1,004,200 |
| 2026-04-07 | $11.25 | $14.17 | 0 |
| 2026-04-06 | $11.25 | $14.17 | 0 |
| 2026-04-02 | $11.25 | $14.17 | 0 |
| 2026-04-01 | $11.25 | $14.17 | 1,300 |
| 2026-03-31 | $11.14 | $14.03 | 11,000 |
| 2026-03-30 | $11.70 | $14.74 | 0 |
| 2026-03-27 | $11.70 | $14.74 | 0 |
| 2026-03-26 | $11.70 | $14.74 | 0 |
| 2026-03-25 | $11.70 | $14.74 | 0 |
| 2026-03-24 | $11.70 | $14.74 | 0 |
| 2026-03-23 | $11.70 | $14.74 | 0 |
| 2026-03-20 | $11.70 | $14.74 | 0 |
| 2026-03-19 | $11.70 | $14.74 | 0 |
| 2026-03-18 | $11.70 | $14.74 | 840,200 |
| 2026-03-17 | $11.40 | $14.36 | 0 |
| 2026-03-16 | $11.40 | $14.36 | 0 |
| 2026-03-13 | $11.40 | $14.36 | 0 |
| 2026-03-12 | $11.40 | $14.36 | 0 |
| 2026-03-11 | $11.40 | $14.36 | 250,300 |
| 2026-03-10 | $11.48 | $14.46 | 10,800 |
| 2026-03-09 | $11.26 | $14.18 | 1,000 |
| 2026-03-06 | $11.45 | $14.42 | 0 |
| 2026-03-05 | $11.45 | $14.42 | 0 |
| 2026-03-04 | $11.45 | $14.42 | 100 |
| 2026-03-03 | $11.50 | $14.48 | 0 |
| 2026-03-02 | $11.50 | $14.48 | 0 |
| 2026-02-27 | $11.50 | $14.48 | 2,800 |
| 2026-02-26 | $11.09 | $13.97 | 1,000 |
| 2026-02-25 | $10.74 | $13.53 | 0 |
| 2026-02-24 | $10.74 | $13.53 | 35,100 |
| 2026-02-23 | $10.75 | $13.54 | 0 |
| 2026-02-20 | $10.75 | $13.54 | 200 |
| 2026-02-19 | $11.35 | $14.30 | 0 |
| 2026-02-18 | $11.35 | $14.30 | 0 |
| 2026-02-17 | $11.35 | $14.30 | 28,100 |
| 2026-02-13 | $11.06 | $13.93 | 0 |
| 2026-02-12 | $11.06 | $13.93 | 0 |
| 2026-02-11 | $11.06 | $13.93 | 12,300 |
| 2026-02-10 | $11.20 | $14.11 | 203,000 |
| 2026-02-09 | $11.26 | $14.18 | 700 |
| 2026-02-06 | $10.81 | $13.61 | 600,900 |
| 2026-02-05 | $10.87 | $13.69 | 0 |
| 2026-02-04 | $10.87 | $13.69 | 7,300 |
| 2026-02-03 | $11.00 | $13.85 | 2,100 |
| 2026-02-02 | $10.79 | $13.59 | 0 |
| 2026-01-30 | $10.79 | $13.59 | 0 |
| 2026-01-29 | $10.79 | $13.59 | 0 |
| 2026-01-28 | $10.79 | $13.59 | 0 |
| 2026-01-27 | $10.79 | $13.59 | 3,100 |
| 2026-01-26 | $10.25 | $12.91 | 2,600 |
| 2026-01-23 | $10.45 | $13.16 | 2,600 |
| 2026-01-22 | $9.24 | $11.64 | 300 |
| 2026-01-21 | $9.36 | $11.79 | 200 |
| 2026-01-20 | $9.44 | $11.89 | 400 |
| 2026-01-16 | $9.35 | $11.78 | 202,300 |
| 2026-01-15 | $9.44 | $11.89 | 0 |
| 2026-01-14 | $9.44 | $11.89 | 0 |
| 2026-01-13 | $9.44 | $11.89 | 0 |
| 2026-01-12 | $9.44 | $11.89 | 0 |
| 2026-01-09 | $9.44 | $11.89 | 1,000,000 |
| 2026-01-08 | $9.96 | $12.54 | 0 |
| 2026-01-07 | $9.96 | $12.54 | 7,700 |
| 2026-01-06 | $9.51 | $11.98 | 15,500 |
| 2026-01-05 | $9.55 | $12.03 | 6,400 |
| 2026-01-02 | $9.45 | $11.90 | 2,100 |