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 | $7.99 | $10.14 | 0 |
| 2026-08-27 | $7.99 | $10.14 | 301 |
| 2026-08-26 | $7.60 | $9.64 | 15,357 |
| 2026-08-25 | $7.65 | $9.71 | 0 |
| 2026-08-24 | $7.65 | $9.71 | 0 |
| 2026-08-21 | $7.65 | $9.71 | 724 |
| 2026-08-20 | $7.75 | $9.83 | 4,246 |
| 2026-08-19 | $7.95 | $10.09 | 0 |
| 2026-08-18 | $7.95 | $10.09 | 506 |
| 2026-08-17 | $7.75 | $9.83 | 0 |
| 2026-08-14 | $7.75 | $9.83 | 1,002 |
| 2026-08-13 | $7.90 | $10.03 | 0 |
| 2026-08-12 | $7.90 | $10.03 | 869 |
| 2026-08-11 | $7.90 | $10.03 | 610 |
| 2026-08-10 | $8.25 | $10.47 | 558 |
| 2026-08-07 | $7.90 | $10.03 | 1,851 |
| 2026-08-06 | $8.10 | $10.28 | 140 |
| 2026-08-05 | $8.49 | $10.77 | 0 |
| 2026-08-04 | $8.49 | $10.77 | 6,111 |
| 2026-08-03 | $8.00 | $10.15 | 3,532 |
| 2026-07-31 | $7.80 | $9.90 | 1,300 |
| 2026-07-30 | $7.45 | $9.45 | 3,460 |
| 2026-07-29 | $7.40 | $9.39 | 1,000 |
| 2026-07-28 | $7.40 | $9.39 | 360 |
| 2026-07-27 | $7.41 | $9.40 | 1,035 |
| 2026-07-24 | $7.35 | $9.33 | 38,200 |
| 2026-07-23 | $7.25 | $9.20 | 0 |
| 2026-07-22 | $7.25 | $9.20 | 0 |
| 2026-07-21 | $7.25 | $9.20 | 5,929 |
| 2026-07-20 | $7.25 | $9.20 | 3,000 |
| 2026-07-17 | $7.49 | $9.50 | 232 |
| 2026-07-16 | $7.41 | $9.40 | 100 |
| 2026-07-15 | $7.50 | $9.52 | 705 |
| 2026-07-14 | $7.75 | $9.83 | 0 |
| 2026-07-13 | $7.75 | $9.83 | 205 |
| 2026-07-10 | $7.98 | $10.13 | 157 |
| 2026-07-09 | $8.00 | $10.15 | 0 |
| 2026-07-08 | $8.00 | $10.15 | 3,718 |
| 2026-07-07 | $8.35 | $10.60 | 6,482 |
| 2026-07-06 | $8.25 | $10.47 | 3,005 |
| 2026-07-02 | $8.39 | $10.65 | 4,351 |
| 2026-07-01 | $8.25 | $10.47 | 2,123 |
| 2026-06-30 | $8.40 | $10.66 | 6,864 |
| 2026-06-29 | $8.55 | $10.85 | 1,300 |
| 2026-06-26 | $8.63 | $10.95 | 2,265 |
| 2026-06-25 | $8.70 | $11.04 | 1,009,599 |
| 2026-06-24 | $8.76 | $11.12 | 2,115 |
| 2026-06-23 | $8.74 | $11.09 | 912 |
| 2026-06-22 | $8.92 | $11.32 | 1,489 |
| 2026-06-18 | $9.00 | $11.42 | 1,386 |
| 2026-06-17 | $9.00 | $11.42 | 1,400 |
| 2026-06-16 | $8.92 | $11.32 | 2,700 |
| 2026-06-15 | $9.25 | $11.74 | 2,102 |
| 2026-06-12 | $9.00 | $11.42 | 2,775 |
| 2026-06-11 | $8.95 | $11.36 | 550 |
| 2026-06-10 | $8.59 | $10.90 | 1,000 |
| 2026-06-09 | $8.60 | $10.91 | 1,051 |
| 2026-06-08 | $9.00 | $11.42 | 0 |
| 2026-06-05 | $9.00 | $11.42 | 1,447 |
| 2026-06-04 | $9.12 | $11.57 | 303 |
| 2026-06-03 | $9.01 | $11.43 | 4,515 |
| 2026-06-02 | $9.55 | $12.12 | 706 |
| 2026-06-01 | $10.05 | $12.76 | 0 |
| 2026-05-29 | $10.05 | $12.76 | 2,098 |
| 2026-05-28 | $10.10 | $12.82 | 60,292 |
| 2026-05-27 | $10.10 | $12.82 | 2,003 |
| 2026-05-26 | $10.10 | $12.82 | 1,046 |
| 2026-05-22 | $10.25 | $13.01 | 1,030 |
| 2026-05-21 | $10.35 | $13.13 | 0 |
| 2026-05-20 | $10.35 | $13.13 | 400 |
| 2026-05-19 | $10.00 | $12.69 | 500 |
| 2026-05-18 | $10.00 | $12.69 | 203 |
| 2026-05-15 | $10.50 | $13.32 | 0 |
| 2026-05-14 | $10.50 | $13.32 | 0 |
| 2026-05-13 | $10.50 | $13.32 | 1,985,381 |
| 2026-05-12 | $10.21 | $12.95 | 7,200 |
| 2026-05-11 | $10.28 | $13.05 | 1,100 |
| 2026-05-08 | $10.23 | $12.98 | 0 |
| 2026-05-07 | $10.23 | $12.98 | 331 |
| 2026-05-06 | $10.13 | $12.86 | 1,204 |
| 2026-05-05 | $9.80 | $12.44 | 0 |
| 2026-05-04 | $9.80 | $12.44 | 1,282 |
| 2026-05-01 | $9.17 | $11.63 | 8,060 |
| 2026-04-30 | $9.75 | $12.37 | 0 |
| 2026-04-29 | $9.75 | $12.37 | 0 |
| 2026-04-28 | $9.75 | $12.37 | 0 |
| 2026-04-27 | $9.75 | $12.37 | 142 |
| 2026-04-24 | $9.20 | $11.68 | 300 |
| 2026-04-23 | $9.22 | $11.70 | 300 |
| 2026-04-22 | $9.50 | $12.06 | 16,666 |
| 2026-04-21 | $9.80 | $12.44 | 0 |
| 2026-04-20 | $9.80 | $12.44 | 3,086 |
| 2026-04-17 | $10.00 | $12.69 | 690 |
| 2026-04-16 | $10.00 | $12.69 | 0 |
| 2026-04-15 | $10.00 | $12.69 | 710 |
| 2026-04-14 | $10.60 | $13.45 | 400 |
| 2026-04-13 | $10.65 | $13.52 | 0 |
| 2026-04-10 | $10.65 | $13.52 | 26,869 |
| 2026-04-09 | $10.62 | $13.48 | 22,822 |
| 2026-04-08 | $9.18 | $11.65 | 600 |
| 2026-04-07 | $9.28 | $11.78 | 605 |
| 2026-04-06 | $10.00 | $12.69 | 0 |
| 2026-04-02 | $10.00 | $12.69 | 0 |
| 2026-04-01 | $10.00 | $12.69 | 1,300 |
| 2026-03-31 | $9.60 | $12.18 | 2,065 |
| 2026-03-30 | $9.17 | $11.64 | 474,645 |
| 2026-03-27 | $8.70 | $11.04 | 3,004 |
| 2026-03-26 | $8.95 | $11.36 | 252,125 |
| 2026-03-25 | $9.25 | $11.74 | 4,536 |
| 2026-03-24 | $9.65 | $12.25 | 301 |
| 2026-03-23 | $9.67 | $12.27 | 201,402 |
| 2026-03-20 | $9.15 | $11.61 | 12,122 |
| 2026-03-19 | $9.54 | $12.11 | 5,916 |
| 2026-03-18 | $8.25 | $10.47 | 16,838 |
| 2026-03-17 | $9.01 | $11.43 | 31,022 |
| 2026-03-16 | $9.50 | $12.06 | 2,715 |
| 2026-03-13 | $10.20 | $12.94 | 200 |
| 2026-03-12 | $10.25 | $13.01 | 7,100 |
| 2026-03-11 | $10.25 | $13.01 | 4,000 |
| 2026-03-10 | $10.25 | $13.01 | 4,000 |
| 2026-03-09 | $10.17 | $12.91 | 4,560 |
| 2026-03-06 | $10.71 | $13.59 | 185,000 |
| 2026-03-05 | $10.50 | $13.32 | 100 |
| 2026-03-04 | $10.35 | $13.13 | 211,897 |
| 2026-03-03 | $10.50 | $13.32 | 300 |
| 2026-03-02 | $10.80 | $13.71 | 1,100 |
| 2026-02-27 | $10.56 | $13.40 | 1,300 |
| 2026-02-26 | $10.76 | $13.65 | 2,517 |
| 2026-02-25 | $11.25 | $14.28 | 0 |
| 2026-02-24 | $11.25 | $14.28 | 400 |
| 2026-02-23 | $11.25 | $14.28 | 0 |
| 2026-02-20 | $11.25 | $14.28 | 0 |
| 2026-02-19 | $11.25 | $14.28 | 2,485 |
| 2026-02-18 | $11.78 | $14.95 | 1,978 |
| 2026-02-17 | $11.50 | $14.59 | 2,260 |
| 2026-02-13 | $11.75 | $14.91 | 8,745 |
| 2026-02-12 | $11.46 | $14.54 | 300 |
| 2026-02-11 | $11.75 | $14.91 | 305 |
| 2026-02-10 | $11.72 | $14.87 | 430 |
| 2026-02-09 | $11.75 | $14.91 | 2,800 |
| 2026-02-06 | $11.84 | $15.03 | 2,700 |
| 2026-02-05 | $11.60 | $14.72 | 6,503 |
| 2026-02-04 | $11.50 | $14.59 | 3,805 |
| 2026-02-03 | $10.80 | $13.70 | 1,380 |
| 2026-02-02 | $11.25 | $14.28 | 2,036 |
| 2026-01-30 | $11.11 | $14.10 | 1,100 |
| 2026-01-29 | $10.22 | $12.97 | 295 |
| 2026-01-28 | $10.65 | $13.52 | 0 |
| 2026-01-27 | $10.65 | $13.52 | 0 |
| 2026-01-26 | $10.65 | $13.52 | 0 |
| 2026-01-23 | $10.65 | $13.52 | 950 |
| 2026-01-22 | $10.70 | $13.57 | 2,601 |
| 2026-01-21 | $10.22 | $12.97 | 3,280 |
| 2026-01-20 | $10.30 | $13.07 | 1,477 |
| 2026-01-16 | $10.31 | $13.08 | 2,100 |
| 2026-01-15 | $11.30 | $14.34 | 5,645 |
| 2026-01-14 | $11.36 | $14.41 | 3,850 |
| 2026-01-13 | $12.55 | $15.93 | 2,300 |
| 2026-01-12 | $12.50 | $15.86 | 12,576 |
| 2026-01-09 | $13.00 | $16.50 | 16,475 |
| 2026-01-08 | $13.15 | $16.69 | 12,201 |
| 2026-01-07 | $12.95 | $16.43 | 1,904 |
| 2026-01-06 | $12.95 | $16.43 | 2,070 |
| 2026-01-05 | $13.00 | $16.50 | 1,200 |
| 2026-01-02 | $13.25 | $16.81 | 200 |