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
- 2010-07-01 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 | $9.72 | $9.72 | 20,700 |
| 2026-08-26 | $9.70 | $9.70 | 102,500 |
| 2026-08-25 | $9.61 | $9.61 | 24,600 |
| 2026-08-24 | $9.60 | $9.60 | 17,700 |
| 2026-08-21 | $9.70 | $9.70 | 27,000 |
| 2026-08-20 | $9.62 | $9.62 | 294,000 |
| 2026-08-19 | $9.67 | $9.67 | 72,300 |
| 2026-08-18 | $9.67 | $9.67 | 82,800 |
| 2026-08-17 | $9.61 | $9.61 | 9,000 |
| 2026-08-14 | $9.68 | $9.68 | 6,300 |
| 2026-08-13 | $9.64 | $9.64 | 39,100 |
| 2026-08-12 | $9.63 | $9.63 | 16,700 |
| 2026-08-11 | $9.61 | $9.61 | 11,400 |
| 2026-08-10 | $9.62 | $9.62 | 231,400 |
| 2026-08-07 | $9.76 | $9.76 | 29,900 |
| 2026-08-06 | $9.67 | $9.67 | 44,200 |
| 2026-08-05 | $9.80 | $9.80 | 43,300 |
| 2026-08-04 | $9.81 | $9.81 | 150,100 |
| 2026-08-03 | $9.70 | $9.70 | 54,800 |
| 2026-07-31 | $9.35 | $9.35 | 6,900 |
| 2026-07-30 | $9.32 | $9.32 | 70,400 |
| 2026-07-29 | $9.31 | $9.31 | 115,000 |
| 2026-07-28 | $9.20 | $9.20 | 167,300 |
| 2026-07-27 | $9.26 | $9.26 | 236,700 |
| 2026-07-24 | $9.13 | $9.13 | 35,500 |
| 2026-07-23 | $9.01 | $9.01 | 222,700 |
| 2026-07-22 | $8.91 | $8.91 | 12,600 |
| 2026-07-21 | $8.88 | $8.88 | 6,300 |
| 2026-07-20 | $8.89 | $8.89 | 4,800 |
| 2026-07-17 | $8.90 | $8.90 | 7,700 |
| 2026-07-16 | $8.90 | $8.90 | 51,800 |
| 2026-07-15 | $9.10 | $9.10 | 52,200 |
| 2026-07-14 | $9.13 | $9.13 | 66,800 |
| 2026-07-13 | $9.15 | $9.15 | 95,900 |
| 2026-07-10 | $9.50 | $9.50 | 9,600 |
| 2026-07-09 | $9.52 | $9.52 | 38,500 |
| 2026-07-08 | $9.66 | $9.66 | 48,700 |
| 2026-07-07 | $9.83 | $9.83 | 132,000 |
| 2026-07-06 | $9.89 | $9.89 | 27,100 |
| 2026-07-02 | $9.90 | $9.90 | 343,800 |
| 2026-07-01 | $10.00 | $10.00 | 554,200 |
| 2026-06-30 | $10.10 | $10.10 | 352,500 |
| 2026-06-29 | $10.40 | $10.40 | 241,300 |
| 2026-06-26 | $10.37 | $10.37 | 462,300 |
| 2026-06-25 | $10.40 | $10.40 | 191,800 |
| 2026-06-24 | $10.62 | $10.62 | 341,200 |
| 2026-06-23 | $10.60 | $10.60 | 503,900 |
| 2026-06-22 | $10.75 | $10.75 | 61,100 |
| 2026-06-18 | $10.87 | $10.87 | 199,500 |
| 2026-06-17 | $10.84 | $10.84 | 38,600 |
| 2026-06-16 | $11.00 | $11.00 | 676,500 |
| 2026-06-15 | $11.20 | $11.20 | 139,200 |
| 2026-06-12 | $10.82 | $10.82 | 265,900 |
| 2026-06-11 | $10.51 | $10.51 | 327,500 |
| 2026-06-10 | $10.10 | $10.10 | 297,600 |
| 2026-06-09 | $10.53 | $10.53 | 228,400 |
| 2026-06-08 | $10.75 | $10.75 | 256,600 |
| 2026-06-05 | $10.95 | $10.95 | 44,600 |
| 2026-06-04 | $10.91 | $10.91 | 239,100 |
| 2026-06-03 | $11.00 | $11.00 | 249,200 |
| 2026-06-02 | $11.52 | $11.52 | 190,100 |
| 2026-06-01 | $11.80 | $11.80 | 96,000 |
| 2026-05-29 | $12.00 | $12.00 | 383,500 |
| 2026-05-28 | $12.00 | $12.00 | 304,200 |
| 2026-05-27 | $12.20 | $12.20 | 303,600 |
| 2026-05-26 | $12.20 | $12.20 | 83,600 |
| 2026-05-22 | $12.30 | $12.30 | 125,600 |
| 2026-05-21 | $12.29 | $12.29 | 279,200 |
| 2026-05-20 | $12.25 | $12.25 | 320,100 |
| 2026-05-19 | $11.64 | $11.64 | 55,400 |
| 2026-05-18 | $11.95 | $11.95 | 19,900 |
| 2026-05-15 | $12.08 | $12.08 | 562,200 |
| 2026-05-14 | $12.08 | $12.08 | 147,400 |
| 2026-05-13 | $11.93 | $11.93 | 608,000 |
| 2026-05-12 | $11.34 | $11.34 | 604,500 |
| 2026-05-11 | $12.00 | $12.00 | 114,600 |
| 2026-05-08 | $12.05 | $12.05 | 220,400 |
| 2026-05-07 | $12.00 | $12.00 | 66,900 |
| 2026-05-06 | $11.99 | $11.99 | 234,900 |
| 2026-05-05 | $11.82 | $11.82 | 47,600 |
| 2026-05-04 | $11.76 | $11.76 | 168,800 |
| 2026-05-01 | $11.37 | $11.37 | 114,700 |
| 2026-04-30 | $11.25 | $11.25 | 137,300 |
| 2026-04-29 | $11.35 | $11.35 | 100,900 |
| 2026-04-28 | $11.39 | $11.39 | 108,300 |
| 2026-04-27 | $11.25 | $11.25 | 415,100 |
| 2026-04-24 | $10.98 | $10.98 | 166,100 |
| 2026-04-23 | $10.85 | $10.85 | 273,900 |
| 2026-04-22 | $11.14 | $11.14 | 28,900 |
| 2026-04-21 | $11.40 | $11.40 | 30,500 |
| 2026-04-20 | $11.85 | $11.85 | 330,400 |
| 2026-04-17 | $12.40 | $12.40 | 97,700 |
| 2026-04-16 | $12.00 | $12.00 | 218,900 |
| 2026-04-15 | $11.75 | $11.75 | 118,500 |
| 2026-04-14 | $12.27 | $12.27 | 123,100 |
| 2026-04-13 | $12.56 | $12.56 | 56,900 |
| 2026-04-10 | $12.60 | $12.60 | 192,000 |
| 2026-04-09 | $12.30 | $12.30 | 316,900 |
| 2026-04-08 | $11.18 | $11.18 | 592,800 |
| 2026-04-07 | $11.00 | $11.00 | 641,200 |