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
- 1999-12-09 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 | $12.25 | $15.26 | 200 |
| 2026-08-26 | $12.00 | $14.95 | 1,000 |
| 2026-08-25 | $12.20 | $15.20 | 0 |
| 2026-08-24 | $12.20 | $15.20 | 0 |
| 2026-08-21 | $12.20 | $15.20 | 100 |
| 2026-08-20 | $12.02 | $14.98 | 0 |
| 2026-08-19 | $12.02 | $14.98 | 100 |
| 2026-08-18 | $12.71 | $15.84 | 0 |
| 2026-08-17 | $12.71 | $15.84 | 0 |
| 2026-08-14 | $12.71 | $15.84 | 0 |
| 2026-08-13 | $12.71 | $15.84 | 0 |
| 2026-08-12 | $12.71 | $15.84 | 0 |
| 2026-08-11 | $12.71 | $15.84 | 100 |
| 2026-08-10 | $12.30 | $15.33 | 6,300 |
| 2026-08-07 | $11.94 | $14.88 | 6,600 |
| 2026-08-06 | $12.30 | $15.33 | 0 |
| 2026-08-05 | $12.30 | $15.33 | 300 |
| 2026-08-04 | $11.68 | $14.55 | 2,700 |
| 2026-08-03 | $11.85 | $14.77 | 7,600 |
| 2026-07-31 | $11.70 | $14.58 | 1,900 |
| 2026-07-30 | $11.64 | $14.50 | 800 |
| 2026-07-29 | $11.30 | $14.08 | 700 |
| 2026-07-28 | $11.29 | $14.07 | 3,300 |
| 2026-07-27 | $11.80 | $14.70 | 2,100 |
| 2026-07-24 | $11.40 | $14.20 | 0 |
| 2026-07-23 | $11.40 | $14.20 | 2,700 |
| 2026-07-22 | $11.40 | $14.20 | 13,300 |
| 2026-07-21 | $11.60 | $14.45 | 0 |
| 2026-07-20 | $11.60 | $14.45 | 0 |
| 2026-07-17 | $11.60 | $14.45 | 0 |
| 2026-07-16 | $11.60 | $14.45 | 2,000 |
| 2026-07-15 | $11.25 | $14.02 | 15,600 |
| 2026-07-14 | $11.58 | $14.43 | 27,800 |
| 2026-07-13 | $12.14 | $15.13 | 1,700 |
| 2026-07-10 | $12.32 | $15.35 | 1,700 |
| 2026-07-09 | $12.32 | $15.35 | 1,100 |
| 2026-07-08 | $12.45 | $15.51 | 4,100 |
| 2026-07-07 | $12.99 | $16.19 | 900 |
| 2026-07-06 | $13.00 | $16.20 | 2,200 |
| 2026-07-02 | $12.98 | $16.17 | 0 |
| 2026-07-01 | $12.98 | $16.17 | 0 |
| 2026-06-30 | $12.98 | $16.17 | 900 |
| 2026-06-29 | $12.84 | $16.00 | 200 |
| 2026-06-26 | $12.85 | $16.01 | 4,700 |
| 2026-06-25 | $12.75 | $15.89 | 900 |
| 2026-06-24 | $12.88 | $16.05 | 300 |
| 2026-06-23 | $12.50 | $15.58 | 1,600 |
| 2026-06-22 | $12.69 | $15.81 | 500 |
| 2026-06-18 | $13.15 | $16.39 | 0 |
| 2026-06-17 | $13.15 | $16.39 | 0 |
| 2026-06-16 | $13.15 | $16.39 | 400 |
| 2026-06-15 | $13.00 | $16.20 | 8,200 |
| 2026-06-12 | $12.80 | $15.95 | 600 |
| 2026-06-11 | $12.71 | $15.84 | 100 |
| 2026-06-10 | $12.58 | $15.67 | 12,400 |
| 2026-06-09 | $12.64 | $15.75 | 400 |
| 2026-06-08 | $13.00 | $16.20 | 1,500 |
| 2026-06-05 | $13.25 | $16.51 | 1,900 |
| 2026-06-04 | $12.95 | $16.14 | 700 |
| 2026-06-03 | $12.64 | $15.75 | 2,600 |
| 2026-06-02 | $13.85 | $17.26 | 800 |
| 2026-06-01 | $14.00 | $17.44 | 300 |
| 2026-05-29 | $14.00 | $17.44 | 2,100 |
| 2026-05-28 | $14.30 | $17.82 | 0 |
| 2026-05-27 | $14.30 | $17.82 | 0 |
| 2026-05-26 | $14.30 | $17.82 | 1,200 |
| 2026-05-22 | $14.25 | $17.76 | 0 |
| 2026-05-21 | $14.25 | $17.76 | 0 |
| 2026-05-20 | $14.25 | $17.76 | 2,100 |
| 2026-05-19 | $13.81 | $17.21 | 9,200 |
| 2026-05-18 | $14.30 | $17.82 | 1,700 |
| 2026-05-15 | $14.20 | $17.69 | 900 |
| 2026-05-14 | $14.50 | $18.07 | 11,200 |
| 2026-05-13 | $14.50 | $18.07 | 6,700 |
| 2026-05-12 | $14.80 | $18.44 | 36,200 |
| 2026-05-11 | $15.10 | $18.81 | 0 |
| 2026-05-08 | $15.10 | $18.81 | 2,700 |
| 2026-05-07 | $15.65 | $19.50 | 0 |
| 2026-05-06 | $15.65 | $19.50 | 0 |
| 2026-05-05 | $15.65 | $19.50 | 1,700 |
| 2026-05-04 | $15.75 | $19.62 | 2,400 |
| 2026-05-01 | $15.45 | $19.25 | 0 |
| 2026-04-30 | $15.45 | $19.25 | 2,700 |
| 2026-04-29 | $15.40 | $19.19 | 0 |
| 2026-04-28 | $15.40 | $19.19 | 0 |
| 2026-04-27 | $15.40 | $19.19 | 0 |
| 2026-04-24 | $15.40 | $19.19 | 11,500 |
| 2026-04-23 | $15.37 | $19.15 | 500 |
| 2026-04-22 | $15.49 | $19.30 | 2,300 |
| 2026-04-21 | $15.76 | $19.64 | 0 |
| 2026-04-20 | $15.76 | $19.64 | 4,300 |
| 2026-04-17 | $16.05 | $20.00 | 8,000 |
| 2026-04-16 | $15.95 | $19.87 | 2,600 |
| 2026-04-15 | $16.00 | $19.94 | 500 |
| 2026-04-14 | $16.07 | $20.02 | 0 |
| 2026-04-13 | $16.07 | $20.02 | 400 |
| 2026-04-10 | $16.00 | $19.94 | 1,100 |
| 2026-04-09 | $15.44 | $19.24 | 15,500 |
| 2026-04-08 | $14.50 | $18.07 | 7,300 |
| 2026-04-07 | $14.50 | $18.07 | 0 |
| 2026-04-06 | $14.50 | $18.07 | 900 |
| 2026-04-02 | $14.90 | $18.57 | 0 |
| 2026-04-01 | $14.90 | $18.57 | 0 |
| 2026-03-31 | $14.90 | $18.57 | 4,500 |
| 2026-03-30 | $14.00 | $17.44 | 500 |
| 2026-03-27 | $13.87 | $17.28 | 500 |
| 2026-03-26 | $13.60 | $16.95 | 7,700 |
| 2026-03-25 | $14.68 | $18.29 | 8,900 |
| 2026-03-24 | $14.45 | $18.00 | 0 |
| 2026-03-23 | $14.45 | $18.00 | 1,400 |
| 2026-03-20 | $14.00 | $17.44 | 4,200 |
| 2026-03-19 | $14.14 | $17.62 | 4,400 |
| 2026-03-18 | $12.72 | $15.85 | 13,500 |
| 2026-03-17 | $13.61 | $16.96 | 3,500 |
| 2026-03-16 | $15.00 | $18.69 | 4,200 |
| 2026-03-13 | $15.27 | $19.03 | 100 |
| 2026-03-12 | $16.40 | $20.43 | 5,200 |
| 2026-03-11 | $16.57 | $20.65 | 5,200 |
| 2026-03-10 | $16.70 | $20.81 | 0 |
| 2026-03-09 | $16.70 | $20.81 | 0 |
| 2026-03-06 | $16.70 | $20.81 | 0 |
| 2026-03-05 | $16.70 | $20.81 | 5,400 |
| 2026-03-04 | $16.35 | $20.37 | 700 |
| 2026-03-03 | $17.00 | $21.18 | 0 |
| 2026-03-02 | $17.00 | $21.18 | 0 |
| 2026-02-27 | $17.00 | $21.18 | 0 |
| 2026-02-26 | $17.00 | $21.18 | 3,100 |
| 2026-02-25 | $16.51 | $20.57 | 4,900 |
| 2026-02-24 | $16.85 | $21.00 | 5,800 |
| 2026-02-23 | $16.52 | $20.58 | 0 |
| 2026-02-20 | $16.52 | $20.58 | 1,000 |
| 2026-02-19 | $17.53 | $21.84 | 0 |
| 2026-02-18 | $17.53 | $21.84 | 0 |
| 2026-02-17 | $17.53 | $21.84 | 0 |
| 2026-02-13 | $17.53 | $21.84 | 1,200 |
| 2026-02-12 | $17.00 | $21.18 | 2,000 |
| 2026-02-11 | $17.75 | $22.12 | 0 |
| 2026-02-10 | $17.75 | $22.12 | 1,100 |
| 2026-02-09 | $17.49 | $21.79 | 1,800 |
| 2026-02-06 | $17.60 | $21.93 | 4,000 |
| 2026-02-05 | $17.50 | $21.81 | 1,900 |
| 2026-02-04 | $17.50 | $21.81 | 8,500 |
| 2026-02-03 | $17.00 | $21.18 | 700 |
| 2026-02-02 | $17.01 | $21.19 | 1,000 |
| 2026-01-30 | $17.00 | $21.18 | 9,200 |
| 2026-01-29 | $16.42 | $20.46 | 1,000 |
| 2026-01-28 | $16.40 | $20.43 | 9,100 |
| 2026-01-27 | $16.20 | $20.19 | 3,900 |
| 2026-01-26 | $16.14 | $20.11 | 3,600 |
| 2026-01-23 | $16.85 | $21.00 | 0 |
| 2026-01-22 | $16.85 | $21.00 | 600 |
| 2026-01-21 | $16.65 | $20.75 | 6,200 |
| 2026-01-20 | $16.23 | $20.22 | 3,400 |
| 2026-01-16 | $17.27 | $21.52 | 0 |
| 2026-01-15 | $17.27 | $21.52 | 30,500 |
| 2026-01-14 | $17.75 | $22.12 | 900 |
| 2026-01-13 | $18.90 | $23.55 | 4,300 |
| 2026-01-12 | $18.83 | $23.46 | 2,000 |
| 2026-01-09 | $18.77 | $23.39 | 2,200 |
| 2026-01-08 | $19.40 | $24.17 | 4,700 |
| 2026-01-07 | $19.20 | $23.92 | 9,900 |
| 2026-01-06 | $19.35 | $24.11 | 200 |
| 2026-01-05 | $19.20 | $23.92 | 5,000 |
| 2026-01-02 | $19.50 | $24.30 | 0 |