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
- 2007-10-01 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $7.75 | $8.19 | 3,200 |
| 2026-08-27 | $7.75 | $8.19 | 0 |
| 2026-08-26 | $7.75 | $8.19 | 109 |
| 2026-08-25 | $7.25 | $7.66 | 0 |
| 2026-08-24 | $7.25 | $7.66 | 500 |
| 2026-08-21 | $7.60 | $8.03 | 100 |
| 2026-08-20 | $7.25 | $7.66 | 700 |
| 2026-08-19 | $7.40 | $7.82 | 0 |
| 2026-08-18 | $7.40 | $7.82 | 0 |
| 2026-08-17 | $7.40 | $7.82 | 0 |
| 2026-08-14 | $7.40 | $7.82 | 300 |
| 2026-08-13 | $7.45 | $7.87 | 31,636 |
| 2026-08-12 | $7.49 | $7.91 | 2,663 |
| 2026-08-11 | $7.70 | $8.13 | 128 |
| 2026-08-10 | $7.84 | $8.28 | 0 |
| 2026-08-07 | $7.84 | $8.28 | 113 |
| 2026-08-06 | $7.80 | $8.24 | 413 |
| 2026-08-05 | $7.60 | $8.03 | 100 |
| 2026-08-04 | $7.90 | $8.34 | 2,280 |
| 2026-08-03 | $7.44 | $7.86 | 8,046 |
| 2026-07-31 | $7.44 | $7.85 | 7,478 |
| 2026-07-30 | $7.50 | $7.92 | 0 |
| 2026-07-29 | $7.50 | $7.92 | 0 |
| 2026-07-28 | $7.50 | $7.92 | 200 |
| 2026-07-27 | $7.25 | $7.66 | 100 |
| 2026-07-24 | $7.15 | $7.55 | 1,100 |
| 2026-07-23 | $7.01 | $7.40 | 1,101 |
| 2026-07-22 | $7.08 | $7.48 | 7,300 |
| 2026-07-21 | $7.08 | $7.48 | 100 |
| 2026-07-20 | $7.13 | $7.53 | 1,300 |
| 2026-07-17 | $7.11 | $7.50 | 0 |
| 2026-07-16 | $7.11 | $7.50 | 170 |
| 2026-07-15 | $7.07 | $7.47 | 5,100 |
| 2026-07-14 | $7.25 | $7.66 | 3,000 |
| 2026-07-13 | $7.53 | $7.95 | 1,000 |
| 2026-07-10 | $7.73 | $8.16 | 0 |
| 2026-07-09 | $7.73 | $8.16 | 0 |
| 2026-07-08 | $7.73 | $8.16 | 8,790 |
| 2026-07-07 | $7.98 | $8.43 | 815 |
| 2026-07-06 | $8.07 | $8.52 | 0 |
| 2026-07-02 | $8.07 | $8.52 | 0 |
| 2026-07-01 | $8.07 | $8.52 | 0 |
| 2026-06-30 | $8.07 | $8.52 | 233 |
| 2026-06-29 | $8.25 | $8.71 | 0 |
| 2026-06-26 | $8.25 | $8.71 | 5,500 |
| 2026-06-25 | $8.30 | $8.77 | 5,762 |
| 2026-06-24 | $8.29 | $8.75 | 517,978 |
| 2026-06-23 | $8.35 | $8.82 | 47,800 |
| 2026-06-22 | $8.46 | $8.94 | 242 |
| 2026-06-18 | $8.52 | $9.00 | 4,100 |
| 2026-06-17 | $8.85 | $9.35 | 22,573 |
| 2026-06-16 | $8.81 | $9.31 | 201 |
| 2026-06-15 | $8.80 | $9.29 | 370 |
| 2026-06-12 | $8.80 | $9.30 | 376 |
| 2026-06-11 | $8.44 | $8.91 | 5,016 |
| 2026-06-10 | $8.32 | $8.79 | 4,299 |
| 2026-06-09 | $9.00 | $9.51 | 300 |
| 2026-06-08 | $8.60 | $9.08 | 778 |
| 2026-06-05 | $8.60 | $9.08 | 2,100 |
| 2026-06-04 | $9.00 | $9.51 | 14,600 |
| 2026-06-03 | $9.17 | $9.69 | 2,700 |
| 2026-06-02 | $9.55 | $10.09 | 100 |
| 2026-06-01 | $9.80 | $10.35 | 0 |
| 2026-05-29 | $9.80 | $10.35 | 800 |
| 2026-05-28 | $9.65 | $10.19 | 0 |
| 2026-05-27 | $9.65 | $10.19 | 27,365 |
| 2026-05-26 | $9.85 | $10.40 | 1,719 |
| 2026-05-22 | $9.75 | $10.30 | 300 |
| 2026-05-21 | $9.75 | $10.30 | 9,393 |
| 2026-05-20 | $9.85 | $10.40 | 400 |
| 2026-05-19 | $9.60 | $10.14 | 574 |
| 2026-05-18 | $9.82 | $10.38 | 3,689 |
| 2026-05-15 | $10.00 | $10.56 | 1,500 |
| 2026-05-14 | $9.96 | $10.52 | 6,397 |
| 2026-05-13 | $10.15 | $10.72 | 1,000 |
| 2026-05-12 | $10.05 | $10.61 | 970 |
| 2026-05-11 | $10.00 | $10.56 | 260,450 |
| 2026-05-08 | $10.13 | $10.70 | 0 |
| 2026-05-07 | $10.13 | $10.70 | 1,575 |
| 2026-05-06 | $9.85 | $10.40 | 2,000 |
| 2026-05-05 | $9.55 | $10.09 | 428 |
| 2026-05-04 | $9.55 | $10.09 | 4,342 |
| 2026-05-01 | $9.65 | $10.19 | 0 |
| 2026-04-30 | $9.65 | $10.19 | 200 |
| 2026-04-29 | $9.59 | $10.13 | 300 |
| 2026-04-28 | $9.30 | $9.82 | 1,000 |
| 2026-04-27 | $9.29 | $9.81 | 0 |
| 2026-04-24 | $9.29 | $9.81 | 854 |
| 2026-04-23 | $9.25 | $9.77 | 2,046 |
| 2026-04-22 | $9.85 | $10.40 | 0 |
| 2026-04-21 | $9.85 | $10.40 | 8,200 |
| 2026-04-20 | $9.78 | $10.33 | 1,493 |
| 2026-04-17 | $10.15 | $10.72 | 500 |
| 2026-04-16 | $10.05 | $10.61 | 0 |
| 2026-04-15 | $10.05 | $10.61 | 600 |
| 2026-04-14 | $10.30 | $10.88 | 0 |
| 2026-04-13 | $10.30 | $10.88 | 5,933 |
| 2026-04-10 | $10.35 | $10.93 | 17,760 |
| 2026-04-09 | $9.72 | $10.27 | 2,252 |
| 2026-04-08 | $9.03 | $9.54 | 1,210 |
| 2026-04-07 | $9.03 | $9.54 | 15,700 |
| 2026-04-06 | $9.19 | $9.71 | 2,835 |
| 2026-04-02 | $9.33 | $9.86 | 0 |
| 2026-04-01 | $9.33 | $9.86 | 3,270 |
| 2026-03-31 | $9.40 | $9.92 | 4,710 |
| 2026-03-30 | $8.78 | $9.27 | 6,812 |
| 2026-03-27 | $8.50 | $8.98 | 3,221 |
| 2026-03-26 | $8.60 | $9.08 | 700 |
| 2026-03-25 | $9.00 | $9.51 | 0 |
| 2026-03-24 | $9.00 | $9.51 | 256,808 |
| 2026-03-23 | $9.15 | $9.66 | 2,115 |
| 2026-03-20 | $8.75 | $9.24 | 2,944 |
| 2026-03-19 | $9.58 | $10.12 | 391,590 |
| 2026-03-18 | $7.85 | $8.29 | 7,100 |
| 2026-03-17 | $8.33 | $8.80 | 24,029 |
| 2026-03-16 | $9.49 | $10.02 | 5,127 |
| 2026-03-13 | $9.70 | $10.25 | 1,712 |
| 2026-03-12 | $10.00 | $10.56 | 200 |
| 2026-03-11 | $10.10 | $10.67 | 5,000 |
| 2026-03-10 | $9.71 | $10.26 | 6,600 |
| 2026-03-09 | $9.75 | $10.30 | 5,725 |
| 2026-03-06 | $10.25 | $10.83 | 0 |
| 2026-03-05 | $10.25 | $10.83 | 11,757 |
| 2026-03-04 | $10.10 | $10.67 | 2,753 |
| 2026-03-03 | $10.25 | $10.83 | 20,028 |
| 2026-03-02 | $10.42 | $11.00 | 19,116 |
| 2026-02-27 | $10.45 | $11.04 | 2,504 |
| 2026-02-26 | $10.50 | $11.09 | 2,787 |
| 2026-02-25 | $10.52 | $11.11 | 3,415 |
| 2026-02-24 | $10.57 | $11.16 | 800 |
| 2026-02-23 | $10.57 | $11.16 | 3,515 |
| 2026-02-20 | $10.85 | $11.46 | 0 |
| 2026-02-19 | $10.85 | $11.46 | 500 |
| 2026-02-18 | $10.87 | $11.48 | 3,920 |
| 2026-02-17 | $10.85 | $11.46 | 3,150 |
| 2026-02-13 | $10.95 | $11.57 | 1,910 |
| 2026-02-12 | $10.68 | $11.28 | 2,100 |
| 2026-02-11 | $10.95 | $11.57 | 600 |
| 2026-02-10 | $11.00 | $11.62 | 0 |
| 2026-02-09 | $11.00 | $11.62 | 2,000 |
| 2026-02-06 | $11.00 | $11.62 | 3,900 |
| 2026-02-05 | $10.95 | $11.57 | 0 |
| 2026-02-04 | $10.95 | $11.57 | 3,400 |
| 2026-02-03 | $10.52 | $11.11 | 44,704 |
| 2026-02-02 | $10.79 | $11.40 | 1,578 |
| 2026-01-30 | $10.55 | $11.14 | 28,854 |
| 2026-01-29 | $9.75 | $10.30 | 0 |
| 2026-01-28 | $9.75 | $10.30 | 4,446 |
| 2026-01-27 | $9.85 | $10.40 | 277 |
| 2026-01-26 | $9.90 | $10.46 | 900 |
| 2026-01-23 | $9.92 | $10.48 | 1,800 |
| 2026-01-22 | $10.40 | $10.98 | 1,513 |
| 2026-01-21 | $10.02 | $10.58 | 7,700 |
| 2026-01-20 | $10.03 | $10.59 | 6,411 |
| 2026-01-16 | $10.20 | $10.77 | 30,686 |
| 2026-01-15 | $11.00 | $11.62 | 12,442 |
| 2026-01-14 | $11.20 | $11.83 | 4,237 |
| 2026-01-13 | $11.85 | $12.52 | 11,220 |
| 2026-01-12 | $12.00 | $12.67 | 473,800 |
| 2026-01-09 | $12.54 | $13.24 | 12,100 |
| 2026-01-08 | $12.77 | $13.49 | 1,114 |
| 2026-01-07 | $12.70 | $13.41 | 4,600 |
| 2026-01-06 | $12.99 | $13.72 | 791 |
| 2026-01-05 | $12.95 | $13.68 | 3,202 |
| 2026-01-02 | $12.80 | $13.52 | 1,000 |