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 | $8.34 | $8.34 | 0 |
| 2026-08-26 | $8.34 | $8.34 | 100 |
| 2026-08-25 | $7.95 | $7.95 | 0 |
| 2026-08-24 | $7.95 | $7.95 | 0 |
| 2026-08-21 | $7.95 | $7.95 | 0 |
| 2026-08-20 | $7.95 | $7.95 | 0 |
| 2026-08-19 | $7.95 | $7.95 | 0 |
| 2026-08-18 | $7.95 | $7.95 | 0 |
| 2026-08-17 | $7.95 | $7.95 | 0 |
| 2026-08-14 | $7.95 | $7.95 | 200 |
| 2026-08-13 | $8.00 | $8.00 | 0 |
| 2026-08-12 | $8.00 | $8.00 | 0 |
| 2026-08-11 | $8.00 | $8.00 | 0 |
| 2026-08-10 | $8.00 | $8.00 | 0 |
| 2026-08-07 | $8.00 | $8.00 | 0 |
| 2026-08-06 | $8.00 | $8.00 | 0 |
| 2026-08-05 | $8.00 | $8.00 | 0 |
| 2026-08-04 | $8.00 | $8.00 | 200 |
| 2026-08-03 | $8.00 | $8.00 | 0 |
| 2026-07-31 | $8.00 | $8.00 | 0 |
| 2026-07-30 | $8.00 | $8.00 | 0 |
| 2026-07-29 | $8.00 | $8.00 | 0 |
| 2026-07-28 | $8.00 | $8.00 | 0 |
| 2026-07-27 | $8.00 | $8.00 | 400 |
| 2026-07-24 | $7.60 | $7.60 | 1,500 |
| 2026-07-23 | $7.60 | $7.60 | 0 |
| 2026-07-22 | $7.60 | $7.60 | 0 |
| 2026-07-21 | $7.60 | $7.60 | 0 |
| 2026-07-20 | $7.60 | $7.60 | 0 |
| 2026-07-17 | $7.60 | $7.60 | 0 |
| 2026-07-16 | $7.60 | $7.60 | 0 |
| 2026-07-15 | $7.60 | $7.60 | 100 |
| 2026-07-14 | $7.22 | $7.22 | 7,900 |
| 2026-07-13 | $8.24 | $8.24 | 300 |
| 2026-07-10 | $8.49 | $8.49 | 0 |
| 2026-07-09 | $8.49 | $8.49 | 0 |
| 2026-07-08 | $8.49 | $8.49 | 500 |
| 2026-07-07 | $8.81 | $8.81 | 100 |
| 2026-07-06 | $8.76 | $8.76 | 1,100 |
| 2026-07-02 | $9.15 | $9.15 | 0 |
| 2026-07-01 | $9.15 | $9.15 | 0 |
| 2026-06-30 | $9.15 | $9.15 | 0 |
| 2026-06-29 | $9.15 | $9.15 | 0 |
| 2026-06-26 | $9.15 | $9.15 | 0 |
| 2026-06-25 | $9.15 | $9.15 | 0 |
| 2026-06-24 | $9.15 | $9.15 | 100 |
| 2026-06-23 | $9.10 | $9.10 | 5,900 |
| 2026-06-22 | $9.35 | $9.35 | 0 |
| 2026-06-18 | $9.35 | $9.35 | 0 |
| 2026-06-17 | $9.35 | $9.35 | 0 |
| 2026-06-16 | $9.35 | $9.35 | 0 |
| 2026-06-15 | $9.35 | $9.35 | 48,200 |
| 2026-06-12 | $9.19 | $9.19 | 0 |
| 2026-06-11 | $9.19 | $9.19 | 0 |
| 2026-06-10 | $9.19 | $9.19 | 3,100 |
| 2026-06-09 | $9.21 | $9.21 | 0 |
| 2026-06-08 | $9.21 | $9.21 | 2,100 |
| 2026-06-05 | $9.50 | $9.50 | 0 |
| 2026-06-04 | $9.50 | $9.50 | 0 |
| 2026-06-03 | $9.50 | $9.50 | 50,500 |
| 2026-06-02 | $9.55 | $9.55 | 700 |
| 2026-06-01 | $10.18 | $10.18 | 0 |
| 2026-05-29 | $10.18 | $10.18 | 0 |
| 2026-05-28 | $10.18 | $10.18 | 0 |
| 2026-05-27 | $10.18 | $10.18 | 600 |
| 2026-05-26 | $10.15 | $10.15 | 0 |
| 2026-05-22 | $10.15 | $10.15 | 0 |
| 2026-05-21 | $10.15 | $10.15 | 0 |
| 2026-05-20 | $10.15 | $10.15 | 0 |
| 2026-05-19 | $10.15 | $10.15 | 0 |
| 2026-05-18 | $10.15 | $10.15 | 0 |
| 2026-05-15 | $10.15 | $10.15 | 439,800 |
| 2026-05-14 | $10.25 | $10.25 | 0 |
| 2026-05-13 | $10.25 | $10.25 | 0 |
| 2026-05-12 | $10.25 | $10.25 | 0 |
| 2026-05-11 | $10.25 | $10.25 | 0 |
| 2026-05-08 | $10.25 | $10.25 | 5,000 |
| 2026-05-07 | $10.45 | $10.45 | 4,300 |
| 2026-05-06 | $10.40 | $10.40 | 200 |
| 2026-05-05 | $10.60 | $10.60 | 100 |
| 2026-05-04 | $10.45 | $10.45 | 500 |
| 2026-05-01 | $10.25 | $10.25 | 300 |
| 2026-04-30 | $10.21 | $10.21 | 200 |
| 2026-04-29 | $9.85 | $9.85 | 0 |
| 2026-04-28 | $9.85 | $9.85 | 0 |
| 2026-04-27 | $9.85 | $9.85 | 65,500 |
| 2026-04-24 | $10.50 | $10.50 | 0 |
| 2026-04-23 | $10.50 | $10.50 | 0 |
| 2026-04-22 | $10.50 | $10.50 | 0 |
| 2026-04-21 | $10.50 | $10.50 | 0 |
| 2026-04-20 | $10.50 | $10.50 | 0 |
| 2026-04-17 | $10.50 | $10.50 | 0 |
| 2026-04-16 | $10.50 | $10.50 | 0 |
| 2026-04-15 | $10.50 | $10.50 | 0 |
| 2026-04-14 | $10.50 | $10.50 | 0 |
| 2026-04-13 | $10.50 | $10.50 | 0 |
| 2026-04-10 | $10.50 | $10.50 | 200 |
| 2026-04-09 | $10.27 | $10.27 | 40,000 |
| 2026-04-08 | $10.15 | $10.15 | 0 |
| 2026-04-07 | $10.15 | $10.15 | 0 |
| 2026-04-06 | $10.15 | $10.15 | 400 |
| 2026-04-02 | $10.25 | $10.25 | 12,500 |
| 2026-04-01 | $10.50 | $10.50 | 0 |
| 2026-03-31 | $10.50 | $10.50 | 52,600 |
| 2026-03-30 | $9.52 | $9.52 | 500 |
| 2026-03-27 | $9.36 | $9.36 | 0 |
| 2026-03-26 | $9.36 | $9.36 | 0 |
| 2026-03-25 | $9.36 | $9.36 | 0 |
| 2026-03-24 | $9.36 | $9.36 | 0 |
| 2026-03-23 | $9.36 | $9.36 | 0 |
| 2026-03-20 | $9.36 | $9.36 | 0 |
| 2026-03-19 | $9.36 | $9.36 | 800 |
| 2026-03-18 | $8.39 | $8.39 | 13,700 |
| 2026-03-17 | $8.98 | $8.98 | 2,500 |
| 2026-03-16 | $10.00 | $10.00 | 10,500 |
| 2026-03-13 | $10.15 | $10.15 | 2,800 |
| 2026-03-12 | $10.27 | $10.27 | 500 |
| 2026-03-11 | $10.00 | $10.00 | 8,200 |
| 2026-03-10 | $10.26 | $10.26 | 0 |
| 2026-03-09 | $10.26 | $10.26 | 200 |
| 2026-03-06 | $10.00 | $10.00 | 24,200 |
| 2026-03-05 | $10.58 | $10.58 | 0 |
| 2026-03-04 | $10.58 | $10.58 | 12,200 |
| 2026-03-03 | $10.48 | $10.48 | 10,800 |
| 2026-03-02 | $10.75 | $10.75 | 600 |
| 2026-02-27 | $10.32 | $10.32 | 52,900 |
| 2026-02-26 | $10.75 | $10.75 | 3,500 |
| 2026-02-25 | $11.00 | $11.00 | 0 |
| 2026-02-24 | $11.00 | $11.00 | 600 |
| 2026-02-23 | $10.90 | $10.90 | 0 |
| 2026-02-20 | $10.90 | $10.90 | 300 |
| 2026-02-19 | $11.25 | $11.25 | 0 |
| 2026-02-18 | $11.25 | $11.25 | 2,400 |
| 2026-02-17 | $11.09 | $11.09 | 30,900 |
| 2026-02-13 | $11.39 | $11.39 | 200 |
| 2026-02-12 | $11.05 | $11.05 | 4,000 |
| 2026-02-11 | $11.40 | $11.40 | 0 |
| 2026-02-10 | $11.40 | $11.40 | 0 |
| 2026-02-09 | $11.40 | $11.40 | 600 |
| 2026-02-06 | $11.13 | $11.13 | 284,100 |
| 2026-02-05 | $11.40 | $11.40 | 0 |
| 2026-02-04 | $11.40 | $11.40 | 100 |
| 2026-02-03 | $11.00 | $11.00 | 200 |
| 2026-02-02 | $11.30 | $11.30 | 600 |
| 2026-01-30 | $11.50 | $11.50 | 45,400 |
| 2026-01-29 | $10.20 | $10.20 | 0 |
| 2026-01-28 | $10.20 | $10.20 | 0 |
| 2026-01-27 | $10.20 | $10.20 | 900 |
| 2026-01-26 | $10.15 | $10.15 | 700 |
| 2026-01-23 | $10.60 | $10.60 | 0 |
| 2026-01-22 | $10.60 | $10.60 | 500 |
| 2026-01-21 | $10.30 | $10.30 | 800 |
| 2026-01-20 | $10.05 | $10.05 | 27,600 |
| 2026-01-16 | $10.03 | $10.03 | 1,000 |
| 2026-01-15 | $11.10 | $11.10 | 16,100 |
| 2026-01-14 | $12.25 | $12.25 | 200 |
| 2026-01-13 | $12.25 | $12.25 | 5,000 |
| 2026-01-12 | $13.00 | $13.00 | 20,800 |
| 2026-01-09 | $13.69 | $13.69 | 0 |
| 2026-01-08 | $13.69 | $13.69 | 0 |
| 2026-01-07 | $13.69 | $13.69 | 0 |
| 2026-01-06 | $13.69 | $13.69 | 0 |
| 2026-01-05 | $13.69 | $13.69 | 1,100 |
| 2026-01-02 | $13.70 | $13.70 | 0 |