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
- 2012-04-05 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 | $9.11 | $14.99 | 10,600 |
| 2026-08-26 | $9.11 | $14.99 | 114,400 |
| 2026-08-25 | $9.14 | $15.04 | 119,000 |
| 2026-08-24 | $9.17 | $15.09 | 3,100 |
| 2026-08-21 | $9.15 | $15.05 | 3,800 |
| 2026-08-20 | $9.10 | $14.97 | 12,100 |
| 2026-08-19 | $9.12 | $15.00 | 10,400 |
| 2026-08-18 | $9.05 | $14.89 | 8,400 |
| 2026-08-17 | $9.06 | $14.90 | 12,200 |
| 2026-08-14 | $9.08 | $14.94 | 9,900 |
| 2026-08-13 | $9.08 | $14.94 | 600 |
| 2026-08-12 | $9.06 | $14.90 | 4,500 |
| 2026-08-11 | $9.08 | $14.94 | 800 |
| 2026-08-10 | $9.10 | $14.97 | 22,600 |
| 2026-08-07 | $9.05 | $14.89 | 91,600 |
| 2026-08-06 | $9.00 | $14.81 | 113,400 |
| 2026-08-05 | $8.77 | $14.43 | 27,900 |
| 2026-08-04 | $8.58 | $14.11 | 10,200 |
| 2026-08-03 | $8.65 | $14.23 | 29,400 |
| 2026-07-31 | $8.47 | $13.93 | 19,800 |
| 2026-07-30 | $8.24 | $13.56 | 42,900 |
| 2026-07-29 | $8.19 | $13.47 | 17,100 |
| 2026-07-28 | $8.17 | $13.44 | 29,700 |
| 2026-07-27 | $8.26 | $13.59 | 7,300 |
| 2026-07-24 | $8.27 | $13.60 | 28,900 |
| 2026-07-23 | $8.02 | $13.19 | 48,600 |
| 2026-07-22 | $7.73 | $12.72 | 41,200 |
| 2026-07-21 | $8.84 | $14.54 | 10,800 |
| 2026-07-20 | $8.85 | $14.56 | 3,900 |
| 2026-07-17 | $9.02 | $14.84 | 9,600 |
| 2026-07-16 | $9.12 | $15.00 | 12,600 |
| 2026-07-15 | $9.08 | $14.94 | 26,700 |
| 2026-07-14 | $9.09 | $14.95 | 32,500 |
| 2026-07-13 | $8.99 | $14.79 | 38,800 |
| 2026-07-10 | $9.00 | $14.81 | 72,100 |
| 2026-07-09 | $7.98 | $13.13 | 20,800 |
| 2026-07-08 | $8.04 | $13.23 | 20,600 |
| 2026-07-07 | $7.96 | $13.09 | 56,700 |
| 2026-07-06 | $8.09 | $13.31 | 73,600 |
| 2026-07-02 | $7.48 | $12.30 | 28,200 |
| 2026-07-01 | $7.44 | $12.24 | 25,600 |
| 2026-06-30 | $7.46 | $12.27 | 51,700 |
| 2026-06-29 | $7.70 | $12.67 | 15,100 |
| 2026-06-26 | $7.75 | $12.75 | 30,500 |
| 2026-06-25 | $7.57 | $12.45 | 13,100 |
| 2026-06-24 | $7.09 | $11.66 | 15,200 |
| 2026-06-23 | $6.95 | $11.43 | 28,800 |
| 2026-06-22 | $6.88 | $11.32 | 4,700 |
| 2026-06-18 | $6.65 | $10.94 | 59,800 |
| 2026-06-17 | $6.76 | $11.12 | 12,200 |
| 2026-06-16 | $6.85 | $11.27 | 20,400 |
| 2026-06-15 | $6.70 | $11.02 | 19,400 |
| 2026-06-12 | $6.78 | $11.15 | 8,700 |
| 2026-06-11 | $6.75 | $11.10 | 53,900 |
| 2026-06-10 | $6.35 | $10.45 | 43,800 |
| 2026-06-09 | $6.47 | $10.64 | 25,700 |
| 2026-06-08 | $6.30 | $10.36 | 41,100 |
| 2026-06-05 | $6.44 | $10.59 | 40,900 |
| 2026-06-04 | $6.46 | $10.63 | 32,300 |
| 2026-06-03 | $6.08 | $10.00 | 36,500 |
| 2026-06-02 | $6.20 | $10.20 | 99,300 |
| 2026-06-01 | $5.84 | $9.61 | 111,400 |
| 2026-05-29 | $5.89 | $9.69 | 169,600 |
| 2026-05-28 | $5.37 | $8.83 | 54,300 |
| 2026-05-27 | $5.36 | $8.82 | 9,200 |
| 2026-05-26 | $5.25 | $8.64 | 7,900 |
| 2026-05-22 | $5.22 | $8.59 | 14,600 |
| 2026-05-21 | $4.98 | $8.19 | 41,700 |
| 2026-05-20 | $4.93 | $8.11 | 33,600 |
| 2026-05-19 | $4.75 | $7.81 | 11,200 |
| 2026-05-18 | $4.63 | $7.62 | 14,500 |
| 2026-05-15 | $4.70 | $7.73 | 9,800 |
| 2026-05-14 | $4.86 | $7.99 | 10,600 |
| 2026-05-13 | $4.90 | $8.06 | 22,000 |
| 2026-05-12 | $5.02 | $8.26 | 2,600 |
| 2026-05-11 | $5.04 | $8.29 | 4,500 |
| 2026-05-08 | $5.09 | $8.37 | 3,600 |
| 2026-05-07 | $5.15 | $8.47 | 5,100 |
| 2026-05-06 | $5.19 | $8.54 | 24,600 |
| 2026-05-05 | $4.87 | $8.01 | 16,900 |
| 2026-05-04 | $4.97 | $8.18 | 7,500 |
| 2026-05-01 | $5.02 | $8.26 | 17,500 |
| 2026-04-30 | $4.95 | $8.14 | 18,200 |
| 2026-04-29 | $4.89 | $8.04 | 25,900 |
| 2026-04-28 | $4.95 | $8.14 | 9,000 |
| 2026-04-27 | $5.05 | $8.31 | 10,200 |
| 2026-04-24 | $5.00 | $8.23 | 4,400 |
| 2026-04-23 | $5.03 | $8.27 | 6,400 |
| 2026-04-22 | $5.11 | $8.41 | 60,700 |
| 2026-04-21 | $5.01 | $8.24 | 9,500 |
| 2026-04-20 | $5.29 | $8.70 | 15,000 |
| 2026-04-17 | $5.70 | $9.38 | 75,600 |
| 2026-04-16 | $5.06 | $8.32 | 80,200 |
| 2026-04-15 | $5.65 | $9.29 | 20,600 |
| 2026-04-14 | $5.58 | $9.18 | 9,000 |
| 2026-04-13 | $5.23 | $8.60 | 7,400 |
| 2026-04-10 | $5.32 | $8.75 | 6,900 |
| 2026-04-09 | $5.26 | $8.65 | 8,100 |
| 2026-04-08 | $5.33 | $8.77 | 8,900 |
| 2026-04-07 | $4.85 | $7.98 | 10,400 |
| 2026-04-06 | $4.91 | $8.08 | 4,500 |
| 2026-04-02 | $4.90 | $8.06 | 29,500 |
| 2026-04-01 | $5.00 | $8.23 | 29,500 |
| 2026-03-31 | $4.80 | $7.90 | 19,600 |
| 2026-03-30 | $4.70 | $7.73 | 47,100 |
| 2026-03-27 | $4.80 | $7.90 | 19,600 |
| 2026-03-26 | $4.86 | $7.99 | 7,500 |
| 2026-03-25 | $4.94 | $8.13 | 15,400 |
| 2026-03-24 | $4.85 | $7.98 | 95,900 |
| 2026-03-23 | $5.01 | $8.24 | 9,900 |
| 2026-03-20 | $4.77 | $7.85 | 15,100 |
| 2026-03-19 | $4.86 | $7.99 | 29,800 |
| 2026-03-18 | $4.98 | $8.19 | 2,800 |
| 2026-03-17 | $4.92 | $8.09 | 7,000 |
| 2026-03-16 | $4.94 | $8.13 | 24,300 |
| 2026-03-13 | $5.12 | $8.42 | 46,400 |
| 2026-03-12 | $5.16 | $8.49 | 60,800 |
| 2026-03-11 | $5.46 | $8.98 | 79,200 |
| 2026-03-10 | $5.56 | $9.15 | 9,300 |
| 2026-03-09 | $5.70 | $9.38 | 25,300 |
| 2026-03-06 | $5.68 | $9.34 | 3,600 |
| 2026-03-05 | $5.60 | $9.21 | 33,900 |
| 2026-03-04 | $5.94 | $9.77 | 12,000 |
| 2026-03-03 | $6.03 | $9.92 | 35,000 |
| 2026-03-02 | $6.14 | $10.10 | 2,700 |
| 2026-02-27 | $6.27 | $10.31 | 20,200 |
| 2026-02-26 | $6.48 | $10.66 | 44,200 |
| 2026-02-25 | $6.31 | $10.38 | 17,400 |
| 2026-02-24 | $6.32 | $10.40 | 3,000 |
| 2026-02-23 | $6.50 | $10.69 | 6,200 |
| 2026-02-20 | $6.72 | $11.05 | 6,700 |
| 2026-02-19 | $6.72 | $10.77 | 4,100 |
| 2026-02-18 | $6.69 | $10.72 | 6,200 |
| 2026-02-17 | $6.72 | $10.77 | 2,800 |
| 2026-02-13 | $6.62 | $10.61 | 3,600 |
| 2026-02-12 | $6.56 | $10.51 | 2,100 |
| 2026-02-11 | $6.55 | $10.50 | 3,900 |
| 2026-02-10 | $6.59 | $10.56 | 5,900 |
| 2026-02-09 | $6.68 | $10.70 | 1,800 |
| 2026-02-06 | $6.64 | $10.64 | 4,400 |
| 2026-02-05 | $6.64 | $10.64 | 3,300 |
| 2026-02-04 | $6.79 | $10.88 | 12,700 |
| 2026-02-03 | $6.75 | $10.82 | 2,900 |
| 2026-02-02 | $6.76 | $10.83 | 4,400 |
| 2026-01-30 | $6.58 | $10.54 | 400 |
| 2026-01-29 | $6.50 | $10.42 | 181,600 |
| 2026-01-28 | $6.85 | $10.98 | 40,800 |
| 2026-01-27 | $6.44 | $10.32 | 2,700 |
| 2026-01-26 | $6.47 | $10.37 | 1,500 |
| 2026-01-23 | $6.50 | $10.42 | 2,500 |
| 2026-01-22 | $6.66 | $10.67 | 2,500 |
| 2026-01-21 | $6.49 | $10.40 | 1,600 |
| 2026-01-20 | $6.39 | $10.24 | 1,000 |
| 2026-01-16 | $6.44 | $10.32 | 1,600 |
| 2026-01-15 | $6.43 | $10.30 | 2,900 |
| 2026-01-14 | $6.39 | $10.24 | 800 |
| 2026-01-13 | $6.55 | $10.50 | 2,300 |
| 2026-01-12 | $6.59 | $10.56 | 10,900 |
| 2026-01-09 | $6.70 | $10.74 | 1,200 |
| 2026-01-08 | $6.74 | $10.80 | 0 |
| 2026-01-07 | $6.74 | $10.80 | 800 |
| 2026-01-06 | $6.87 | $11.01 | 29,800 |
| 2026-01-05 | $6.95 | $11.14 | 3,300 |
| 2026-01-02 | $6.86 | $10.99 | 1,500 |