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
- 2008-01-02 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 | $7.40 | $9.03 | 1,195 |
| 2026-08-27 | $7.61 | $9.29 | 438 |
| 2026-08-26 | $7.76 | $9.47 | 242 |
| 2026-08-25 | $7.76 | $9.47 | 801 |
| 2026-08-24 | $7.35 | $8.97 | 1,896 |
| 2026-08-21 | $7.25 | $8.85 | 3,970 |
| 2026-08-20 | $7.25 | $8.85 | 31,697 |
| 2026-08-19 | $7.32 | $8.93 | 358 |
| 2026-08-18 | $7.20 | $8.79 | 18,327 |
| 2026-08-17 | $7.25 | $8.85 | 1,611 |
| 2026-08-14 | $7.63 | $9.31 | 600 |
| 2026-08-13 | $7.25 | $8.85 | 15,938 |
| 2026-08-12 | $7.35 | $8.97 | 19,260 |
| 2026-08-11 | $7.29 | $8.90 | 9,953 |
| 2026-08-10 | $7.80 | $9.52 | 1,897 |
| 2026-08-07 | $7.90 | $9.64 | 6,201 |
| 2026-08-06 | $8.10 | $9.89 | 0 |
| 2026-08-05 | $8.10 | $9.89 | 7,200 |
| 2026-08-04 | $7.90 | $9.64 | 10,091 |
| 2026-08-03 | $7.50 | $9.15 | 809 |
| 2026-07-31 | $7.51 | $9.17 | 123,663 |
| 2026-07-30 | $7.05 | $8.61 | 8,310 |
| 2026-07-29 | $7.00 | $8.54 | 4,256 |
| 2026-07-28 | $7.01 | $8.56 | 675 |
| 2026-07-27 | $7.21 | $8.80 | 1,474 |
| 2026-07-24 | $7.00 | $8.54 | 750 |
| 2026-07-23 | $6.70 | $8.18 | 15,682 |
| 2026-07-22 | $6.65 | $8.12 | 10,436 |
| 2026-07-21 | $6.45 | $7.87 | 14,059 |
| 2026-07-20 | $7.00 | $8.54 | 8,246 |
| 2026-07-17 | $7.26 | $8.86 | 10,562 |
| 2026-07-16 | $6.80 | $8.30 | 13,147 |
| 2026-07-15 | $6.99 | $8.53 | 3,689 |
| 2026-07-14 | $7.30 | $8.91 | 10,331 |
| 2026-07-13 | $7.55 | $9.22 | 4,256 |
| 2026-07-10 | $7.82 | $9.55 | 10,895 |
| 2026-07-09 | $7.84 | $9.57 | 21,886 |
| 2026-07-08 | $7.70 | $9.40 | 10,844 |
| 2026-07-07 | $7.85 | $9.58 | 1,648 |
| 2026-07-06 | $7.75 | $9.46 | 0 |
| 2026-07-02 | $7.75 | $9.46 | 3,072 |
| 2026-07-01 | $8.01 | $9.78 | 3,034 |
| 2026-06-30 | $8.49 | $10.36 | 13,398 |
| 2026-06-29 | $8.50 | $10.38 | 3,330 |
| 2026-06-26 | $8.31 | $10.15 | 860 |
| 2026-06-25 | $8.34 | $10.18 | 13,525 |
| 2026-06-24 | $8.35 | $10.19 | 9,100 |
| 2026-06-23 | $8.80 | $10.74 | 3,020 |
| 2026-06-22 | $8.95 | $10.92 | 2,600 |
| 2026-06-18 | $8.99 | $10.97 | 2,119 |
| 2026-06-17 | $8.50 | $10.38 | 4,677 |
| 2026-06-16 | $8.85 | $10.80 | 0 |
| 2026-06-15 | $8.85 | $10.80 | 1,300 |
| 2026-06-12 | $8.80 | $10.74 | 5,130 |
| 2026-06-11 | $8.50 | $10.38 | 7,181 |
| 2026-06-10 | $8.55 | $10.44 | 117 |
| 2026-06-09 | $8.55 | $10.44 | 1,609 |
| 2026-06-08 | $8.41 | $10.27 | 1,750 |
| 2026-06-05 | $8.80 | $10.74 | 100 |
| 2026-06-04 | $8.65 | $10.55 | 6,832 |
| 2026-06-03 | $9.00 | $10.99 | 1,779 |
| 2026-06-02 | $9.11 | $11.12 | 300 |
| 2026-06-01 | $9.60 | $11.72 | 0 |
| 2026-05-29 | $9.60 | $11.72 | 16,345 |
| 2026-05-28 | $9.60 | $11.72 | 152,689 |
| 2026-05-27 | $9.01 | $11.00 | 1,320 |
| 2026-05-26 | $9.30 | $11.35 | 0 |
| 2026-05-22 | $9.30 | $11.35 | 2,234 |
| 2026-05-21 | $9.45 | $11.53 | 1,520 |
| 2026-05-20 | $9.60 | $11.72 | 8,786 |
| 2026-05-19 | $9.56 | $11.67 | 100 |
| 2026-05-18 | $9.74 | $11.89 | 8,622 |
| 2026-05-15 | $9.70 | $11.84 | 5,500 |
| 2026-05-14 | $9.62 | $11.74 | 951 |
| 2026-05-13 | $9.70 | $11.84 | 100 |
| 2026-05-12 | $9.65 | $11.78 | 4,500 |
| 2026-05-11 | $9.63 | $11.75 | 1,700 |
| 2026-05-08 | $9.60 | $11.72 | 15,335 |
| 2026-05-07 | $9.66 | $11.79 | 1,020 |
| 2026-05-06 | $9.71 | $11.85 | 1,902,640 |
| 2026-05-05 | $9.50 | $11.60 | 2,410 |
| 2026-05-04 | $10.00 | $12.21 | 1,300 |
| 2026-05-01 | $9.15 | $11.17 | 1,542 |
| 2026-04-30 | $9.15 | $11.17 | 65,722 |
| 2026-04-29 | $9.00 | $10.99 | 3,200 |
| 2026-04-28 | $8.70 | $10.62 | 0 |
| 2026-04-27 | $8.70 | $10.62 | 19,980 |
| 2026-04-24 | $8.85 | $10.80 | 14,222 |
| 2026-04-23 | $9.00 | $10.99 | 4,600 |
| 2026-04-22 | $9.48 | $11.57 | 1,850 |
| 2026-04-21 | $9.34 | $11.40 | 7,402 |
| 2026-04-20 | $9.52 | $11.62 | 4,397 |
| 2026-04-17 | $9.85 | $12.02 | 10,673 |
| 2026-04-16 | $9.80 | $11.96 | 0 |
| 2026-04-15 | $9.80 | $11.96 | 1,180 |
| 2026-04-14 | $9.90 | $12.08 | 3,600 |
| 2026-04-13 | $9.90 | $12.08 | 1,920 |
| 2026-04-10 | $10.10 | $12.33 | 108,566 |
| 2026-04-09 | $9.55 | $11.66 | 32,398 |
| 2026-04-08 | $9.30 | $11.35 | 5,832 |
| 2026-04-07 | $9.01 | $11.00 | 10,990 |
| 2026-04-06 | $8.95 | $10.92 | 1,923 |
| 2026-04-02 | $8.95 | $10.92 | 6,996 |
| 2026-04-01 | $9.49 | $11.58 | 11,636 |
| 2026-03-31 | $9.45 | $11.53 | 213,161 |
| 2026-03-30 | $8.52 | $10.40 | 26,225 |
| 2026-03-27 | $8.42 | $10.28 | 8,500 |
| 2026-03-26 | $8.06 | $9.84 | 5,009 |
| 2026-03-25 | $8.75 | $10.68 | 116 |
| 2026-03-24 | $8.75 | $10.68 | 6,544 |
| 2026-03-23 | $8.65 | $10.56 | 2,007 |
| 2026-03-20 | $8.15 | $9.95 | 11,814 |
| 2026-03-19 | $8.89 | $10.85 | 23,032 |
| 2026-03-18 | $7.75 | $9.46 | 261,706 |
| 2026-03-17 | $8.53 | $10.41 | 7,986 |
| 2026-03-16 | $9.25 | $11.29 | 5,019 |
| 2026-03-13 | $9.45 | $11.53 | 15,324 |
| 2026-03-12 | $10.14 | $12.38 | 900 |
| 2026-03-11 | $9.64 | $11.77 | 2,665 |
| 2026-03-10 | $9.92 | $12.10 | 1,383 |
| 2026-03-09 | $10.00 | $12.21 | 1,730 |
| 2026-03-06 | $10.67 | $13.02 | 1,010 |
| 2026-03-05 | $10.70 | $13.06 | 7,575 |
| 2026-03-04 | $10.25 | $12.51 | 5,787 |
| 2026-03-03 | $10.31 | $12.58 | 5,125 |
| 2026-03-02 | $10.94 | $13.35 | 16,665 |
| 2026-02-27 | $10.90 | $13.30 | 269,853 |
| 2026-02-26 | $10.75 | $13.12 | 2,250 |
| 2026-02-25 | $10.90 | $13.30 | 7,836 |
| 2026-02-24 | $10.65 | $13.00 | 2,275 |
| 2026-02-23 | $10.65 | $13.00 | 925 |
| 2026-02-20 | $10.90 | $13.30 | 0 |
| 2026-02-19 | $10.90 | $13.30 | 200 |
| 2026-02-18 | $11.05 | $13.49 | 1,859 |
| 2026-02-17 | $11.00 | $13.43 | 1,195 |
| 2026-02-13 | $11.05 | $13.49 | 3,583 |
| 2026-02-12 | $11.05 | $13.49 | 0 |
| 2026-02-11 | $11.05 | $13.49 | 511 |
| 2026-02-10 | $10.75 | $13.12 | 2,301 |
| 2026-02-09 | $11.11 | $13.56 | 68,000 |
| 2026-02-06 | $11.10 | $13.55 | 11,145 |
| 2026-02-05 | $11.00 | $13.43 | 24,212 |
| 2026-02-04 | $11.01 | $13.44 | 7,220 |
| 2026-02-03 | $10.36 | $12.65 | 3,835 |
| 2026-02-02 | $11.11 | $13.56 | 5,939 |
| 2026-01-30 | $11.93 | $14.56 | 269,662 |
| 2026-01-29 | $9.97 | $12.16 | 868 |
| 2026-01-28 | $9.65 | $11.78 | 3,410 |
| 2026-01-27 | $10.04 | $12.25 | 1,100 |
| 2026-01-26 | $9.71 | $11.85 | 716 |
| 2026-01-23 | $10.10 | $12.33 | 710 |
| 2026-01-22 | $10.03 | $12.25 | 245 |
| 2026-01-21 | $9.90 | $12.08 | 6,498 |
| 2026-01-20 | $9.81 | $11.97 | 25,950 |
| 2026-01-16 | $10.05 | $12.27 | 55,696 |
| 2026-01-15 | $11.00 | $13.43 | 23,605 |
| 2026-01-14 | $11.40 | $13.92 | 11,010 |
| 2026-01-13 | $11.64 | $14.21 | 5,145 |
| 2026-01-12 | $11.98 | $14.62 | 14,100 |
| 2026-01-09 | $12.40 | $15.14 | 2,612 |
| 2026-01-08 | $12.28 | $14.98 | 6,826 |
| 2026-01-07 | $12.19 | $14.88 | 8,091 |
| 2026-01-06 | $12.35 | $15.07 | 5,279 |
| 2026-01-05 | $12.45 | $15.20 | 23,724 |
| 2026-01-02 | $12.95 | $15.81 | 1,500 |