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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $7.82 | $7.82 | 0 |
| 2026-08-26 | $7.82 | $7.82 | 100 |
| 2026-08-25 | $7.81 | $7.81 | 0 |
| 2026-08-24 | $7.81 | $7.81 | 0 |
| 2026-08-21 | $7.81 | $7.81 | 1,100 |
| 2026-08-20 | $7.40 | $7.40 | 7,100 |
| 2026-08-19 | $7.79 | $7.79 | 100 |
| 2026-08-18 | $7.40 | $7.40 | 400 |
| 2026-08-17 | $7.55 | $7.55 | 2,600 |
| 2026-08-14 | $7.49 | $7.49 | 0 |
| 2026-08-13 | $7.49 | $7.49 | 0 |
| 2026-08-12 | $7.49 | $7.49 | 0 |
| 2026-08-11 | $7.49 | $7.49 | 300 |
| 2026-08-10 | $7.89 | $7.89 | 800 |
| 2026-08-07 | $7.81 | $7.81 | 600 |
| 2026-08-06 | $7.90 | $7.90 | 0 |
| 2026-08-05 | $7.90 | $7.90 | 0 |
| 2026-08-04 | $7.90 | $7.90 | 2,400 |
| 2026-08-03 | $7.90 | $7.90 | 2,200 |
| 2026-07-31 | $7.54 | $7.54 | 900 |
| 2026-07-30 | $7.70 | $7.70 | 2,700 |
| 2026-07-29 | $7.28 | $7.28 | 800 |
| 2026-07-28 | $7.30 | $7.30 | 6,200 |
| 2026-07-27 | $7.37 | $7.37 | 0 |
| 2026-07-24 | $7.37 | $7.37 | 100 |
| 2026-07-23 | $7.31 | $7.31 | 0 |
| 2026-07-22 | $7.31 | $7.31 | 100 |
| 2026-07-21 | $7.25 | $7.25 | 0 |
| 2026-07-20 | $7.25 | $7.25 | 100 |
| 2026-07-17 | $6.79 | $6.79 | 200 |
| 2026-07-16 | $6.93 | $6.93 | 0 |
| 2026-07-15 | $6.93 | $6.93 | 400 |
| 2026-07-14 | $7.29 | $7.29 | 13,200 |
| 2026-07-13 | $7.50 | $7.50 | 1,700 |
| 2026-07-10 | $7.60 | $7.60 | 800 |
| 2026-07-09 | $7.75 | $7.75 | 0 |
| 2026-07-08 | $7.75 | $7.75 | 6,300 |
| 2026-07-07 | $7.93 | $7.93 | 900 |
| 2026-07-06 | $7.85 | $7.85 | 1,200 |
| 2026-07-02 | $8.16 | $8.16 | 0 |
| 2026-07-01 | $8.16 | $8.16 | 0 |
| 2026-06-30 | $8.16 | $8.16 | 1,600 |
| 2026-06-29 | $8.25 | $8.25 | 3,000 |
| 2026-06-26 | $8.27 | $8.27 | 1,500 |
| 2026-06-25 | $8.30 | $8.30 | 300 |
| 2026-06-24 | $8.30 | $8.30 | 28,200 |
| 2026-06-23 | $8.35 | $8.35 | 5,000 |
| 2026-06-22 | $8.50 | $8.50 | 0 |
| 2026-06-18 | $8.50 | $8.50 | 3,300 |
| 2026-06-17 | $8.50 | $8.50 | 1,200 |
| 2026-06-16 | $8.53 | $8.53 | 600 |
| 2026-06-15 | $8.65 | $8.65 | 20,400 |
| 2026-06-12 | $8.40 | $8.40 | 40,200 |
| 2026-06-11 | $8.49 | $8.49 | 1,000 |
| 2026-06-10 | $8.40 | $8.40 | 500 |
| 2026-06-09 | $8.30 | $8.30 | 600 |
| 2026-06-08 | $8.35 | $8.35 | 3,100 |
| 2026-06-05 | $8.56 | $8.56 | 11,600 |
| 2026-06-04 | $8.51 | $8.51 | 33,500 |
| 2026-06-03 | $8.95 | $8.95 | 2,200 |
| 2026-06-02 | $9.21 | $9.21 | 2,400 |
| 2026-06-01 | $9.65 | $9.65 | 0 |
| 2026-05-29 | $9.65 | $9.65 | 10,100 |
| 2026-05-28 | $9.60 | $9.60 | 1,100 |
| 2026-05-27 | $9.59 | $9.59 | 100 |
| 2026-05-26 | $9.27 | $9.27 | 6,200 |
| 2026-05-22 | $10.07 | $10.07 | 0 |
| 2026-05-21 | $10.07 | $10.07 | 0 |
| 2026-05-20 | $10.07 | $10.07 | 25,100 |
| 2026-05-19 | $9.64 | $9.64 | 900 |
| 2026-05-18 | $9.66 | $9.66 | 5,300 |
| 2026-05-15 | $10.15 | $10.15 | 2,111,900 |
| 2026-05-14 | $10.10 | $10.10 | 600 |
| 2026-05-13 | $9.89 | $9.89 | 400 |
| 2026-05-12 | $10.20 | $10.20 | 0 |
| 2026-05-11 | $10.20 | $10.20 | 1,600 |
| 2026-05-08 | $9.63 | $9.63 | 0 |
| 2026-05-07 | $9.63 | $9.63 | 200 |
| 2026-05-06 | $9.70 | $9.70 | 2,300 |
| 2026-05-05 | $9.65 | $9.65 | 1,100 |
| 2026-05-04 | $9.38 | $9.38 | 14,400 |
| 2026-05-01 | $9.15 | $9.15 | 1,100 |
| 2026-04-30 | $9.15 | $9.15 | 400 |
| 2026-04-29 | $9.20 | $9.20 | 300 |
| 2026-04-28 | $9.15 | $9.15 | 100 |
| 2026-04-27 | $9.25 | $9.25 | 6,700 |
| 2026-04-24 | $9.23 | $9.23 | 9,300 |
| 2026-04-23 | $9.05 | $9.05 | 2,100 |
| 2026-04-22 | $9.82 | $9.82 | 0 |
| 2026-04-21 | $9.82 | $9.82 | 500 |
| 2026-04-20 | $9.54 | $9.54 | 1,300 |
| 2026-04-17 | $9.99 | $9.99 | 17,200 |
| 2026-04-16 | $10.15 | $10.15 | 300 |
| 2026-04-15 | $9.94 | $9.94 | 2,600 |
| 2026-04-14 | $10.05 | $10.05 | 3,100 |
| 2026-04-13 | $10.15 | $10.15 | 3,100 |
| 2026-04-10 | $10.25 | $10.25 | 2,900 |
| 2026-04-09 | $9.99 | $9.99 | 22,500 |
| 2026-04-08 | $9.45 | $9.45 | 200 |
| 2026-04-07 | $9.00 | $9.00 | 17,300 |
| 2026-04-06 | $9.25 | $9.25 | 0 |
| 2026-04-02 | $9.25 | $9.25 | 5,700 |
| 2026-04-01 | $9.45 | $9.45 | 1,700 |
| 2026-03-31 | $9.61 | $9.61 | 400 |
| 2026-03-30 | $8.94 | $8.94 | 2,700 |
| 2026-03-27 | $8.84 | $8.84 | 2,900 |
| 2026-03-26 | $8.91 | $8.91 | 700 |
| 2026-03-25 | $9.34 | $9.34 | 0 |
| 2026-03-24 | $9.34 | $9.34 | 0 |
| 2026-03-23 | $9.34 | $9.34 | 200 |
| 2026-03-20 | $9.03 | $9.03 | 700 |
| 2026-03-19 | $8.52 | $8.52 | 6,200 |
| 2026-03-18 | $7.84 | $7.84 | 500 |
| 2026-03-17 | $8.52 | $8.52 | 600 |
| 2026-03-16 | $9.27 | $9.27 | 400 |
| 2026-03-13 | $9.80 | $9.80 | 2,100 |
| 2026-03-12 | $10.25 | $10.25 | 0 |
| 2026-03-11 | $10.25 | $10.25 | 1,500 |
| 2026-03-10 | $9.73 | $9.73 | 300 |
| 2026-03-09 | $9.68 | $9.68 | 4,700 |
| 2026-03-06 | $10.75 | $10.75 | 200 |
| 2026-03-05 | $10.90 | $10.90 | 0 |
| 2026-03-04 | $10.90 | $10.90 | 28,200 |
| 2026-03-03 | $10.44 | $10.44 | 5,100 |
| 2026-03-02 | $10.51 | $10.51 | 6,000 |
| 2026-02-27 | $10.52 | $10.52 | 700 |
| 2026-02-26 | $10.50 | $10.50 | 14,500 |
| 2026-02-25 | $10.55 | $10.55 | 1,400 |
| 2026-02-24 | $10.70 | $10.70 | 1,100 |
| 2026-02-23 | $10.55 | $10.55 | 200 |
| 2026-02-20 | $10.55 | $10.55 | 700 |
| 2026-02-19 | $10.80 | $10.80 | 9,400 |
| 2026-02-18 | $10.96 | $10.96 | 1,000 |
| 2026-02-17 | $11.09 | $11.09 | 0 |
| 2026-02-13 | $11.09 | $11.09 | 100 |
| 2026-02-12 | $10.80 | $10.80 | 4,000 |
| 2026-02-11 | $11.00 | $11.00 | 0 |
| 2026-02-10 | $11.00 | $11.00 | 0 |
| 2026-02-09 | $11.00 | $11.00 | 6,300 |
| 2026-02-06 | $10.90 | $10.90 | 6,700 |
| 2026-02-05 | $10.90 | $10.90 | 315,600 |
| 2026-02-04 | $10.90 | $10.90 | 5,700 |
| 2026-02-03 | $10.48 | $10.48 | 2,100 |
| 2026-02-02 | $10.73 | $10.73 | 100 |
| 2026-01-30 | $10.29 | $10.29 | 2,500 |
| 2026-01-29 | $10.20 | $10.20 | 50,800 |
| 2026-01-28 | $9.90 | $9.90 | 2,800 |
| 2026-01-27 | $10.05 | $10.05 | 200 |
| 2026-01-26 | $9.80 | $9.80 | 600 |
| 2026-01-23 | $10.27 | $10.27 | 3,200 |
| 2026-01-22 | $9.85 | $9.85 | 2,000 |
| 2026-01-21 | $9.89 | $9.89 | 16,800 |
| 2026-01-20 | $9.72 | $9.72 | 37,500 |
| 2026-01-16 | $10.09 | $10.09 | 78,200 |
| 2026-01-15 | $10.41 | $10.41 | 49,900 |
| 2026-01-14 | $10.92 | $10.92 | 116,100 |
| 2026-01-13 | $11.90 | $11.90 | 200 |
| 2026-01-12 | $12.00 | $12.00 | 1,600 |
| 2026-01-09 | $12.60 | $12.60 | 500 |
| 2026-01-08 | $12.45 | $12.45 | 800 |
| 2026-01-07 | $12.50 | $12.50 | 3,600 |
| 2026-01-06 | $12.47 | $12.47 | 12,700 |
| 2026-01-05 | $12.52 | $12.52 | 1,200 |
| 2026-01-02 | $12.47 | $12.47 | 0 |