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 | $8.15 | $8.15 | 900 |
| 2026-08-26 | $8.10 | $8.10 | 600 |
| 2026-08-25 | $8.10 | $8.10 | 2,600 |
| 2026-08-24 | $8.00 | $8.00 | 900 |
| 2026-08-21 | $8.29 | $8.29 | 0 |
| 2026-08-20 | $8.29 | $8.29 | 63,400 |
| 2026-08-19 | $8.22 | $8.22 | 0 |
| 2026-08-18 | $8.22 | $8.22 | 2,000 |
| 2026-08-17 | $8.27 | $8.27 | 66,200 |
| 2026-08-14 | $8.08 | $8.08 | 200 |
| 2026-08-13 | $8.10 | $8.10 | 600 |
| 2026-08-12 | $8.13 | $8.13 | 2,800 |
| 2026-08-11 | $8.12 | $8.12 | 300 |
| 2026-08-10 | $8.29 | $8.29 | 1,800 |
| 2026-08-07 | $8.40 | $8.40 | 2,800 |
| 2026-08-06 | $8.35 | $8.35 | 1,400 |
| 2026-08-05 | $8.40 | $8.40 | 10,600 |
| 2026-08-04 | $8.55 | $8.55 | 21,200 |
| 2026-08-03 | $8.36 | $8.36 | 12,000 |
| 2026-07-31 | $7.92 | $7.92 | 24,600 |
| 2026-07-30 | $7.85 | $7.85 | 1,200 |
| 2026-07-29 | $7.86 | $7.86 | 10,900 |
| 2026-07-28 | $7.60 | $7.60 | 4,000 |
| 2026-07-27 | $7.75 | $7.75 | 4,300 |
| 2026-07-24 | $7.66 | $7.66 | 24,800 |
| 2026-07-23 | $7.60 | $7.60 | 500 |
| 2026-07-22 | $7.60 | $7.60 | 13,100 |
| 2026-07-21 | $7.50 | $7.50 | 8,400 |
| 2026-07-20 | $7.59 | $7.59 | 2,400 |
| 2026-07-17 | $7.50 | $7.50 | 8,500 |
| 2026-07-16 | $7.65 | $7.65 | 12,200 |
| 2026-07-15 | $7.62 | $7.62 | 19,600 |
| 2026-07-14 | $7.80 | $7.80 | 43,100 |
| 2026-07-13 | $8.00 | $8.00 | 4,800 |
| 2026-07-10 | $8.09 | $8.09 | 8,500 |
| 2026-07-09 | $8.01 | $8.01 | 14,100 |
| 2026-07-08 | $8.02 | $8.02 | 7,100 |
| 2026-07-07 | $8.33 | $8.33 | 5,800 |
| 2026-07-06 | $8.22 | $8.22 | 4,200 |
| 2026-07-02 | $8.25 | $8.25 | 4,500 |
| 2026-07-01 | $8.50 | $8.50 | 9,900 |
| 2026-06-30 | $8.67 | $8.67 | 7,100 |
| 2026-06-29 | $8.75 | $8.75 | 4,200 |
| 2026-06-26 | $8.96 | $8.96 | 9,400 |
| 2026-06-25 | $8.99 | $8.99 | 44,200 |
| 2026-06-24 | $8.80 | $8.80 | 84,800 |
| 2026-06-23 | $8.80 | $8.80 | 107,200 |
| 2026-06-22 | $9.14 | $9.14 | 3,800 |
| 2026-06-18 | $9.24 | $9.24 | 1,400 |
| 2026-06-17 | $9.25 | $9.25 | 3,700 |
| 2026-06-16 | $9.30 | $9.30 | 1,500 |
| 2026-06-15 | $9.43 | $9.43 | 1,600 |
| 2026-06-12 | $9.21 | $9.21 | 8,100 |
| 2026-06-11 | $9.00 | $9.00 | 12,600 |
| 2026-06-10 | $8.85 | $8.85 | 9,000 |
| 2026-06-09 | $9.00 | $9.00 | 327,700 |
| 2026-06-08 | $9.04 | $9.04 | 5,800 |
| 2026-06-05 | $9.10 | $9.10 | 1,500 |
| 2026-06-04 | $9.10 | $9.10 | 15,500 |
| 2026-06-03 | $9.22 | $9.22 | 39,900 |
| 2026-06-02 | $9.73 | $9.73 | 19,100 |
| 2026-06-01 | $9.99 | $9.99 | 5,500 |
| 2026-05-29 | $10.20 | $10.20 | 3,100 |
| 2026-05-28 | $10.30 | $10.30 | 2,800 |
| 2026-05-27 | $10.20 | $10.20 | 6,600 |
| 2026-05-26 | $10.38 | $10.38 | 3,700 |
| 2026-05-22 | $10.38 | $10.38 | 5,100 |
| 2026-05-21 | $10.27 | $10.27 | 9,000 |
| 2026-05-20 | $10.49 | $10.49 | 5,000 |
| 2026-05-19 | $10.03 | $10.03 | 10,600 |
| 2026-05-18 | $10.22 | $10.22 | 5,100 |
| 2026-05-15 | $10.40 | $10.40 | 300 |
| 2026-05-14 | $10.55 | $10.55 | 4,400 |
| 2026-05-13 | $10.52 | $10.52 | 7,600 |
| 2026-05-12 | $10.35 | $10.35 | 10,500 |
| 2026-05-11 | $10.40 | $10.40 | 6,600 |
| 2026-05-08 | $10.26 | $10.26 | 1,350,300 |
| 2026-05-07 | $10.21 | $10.21 | 10,000 |
| 2026-05-06 | $10.22 | $10.22 | 10,600 |
| 2026-05-05 | $9.95 | $9.95 | 4,800 |
| 2026-05-04 | $9.87 | $9.87 | 170,800 |
| 2026-05-01 | $9.57 | $9.57 | 3,200 |
| 2026-04-30 | $9.78 | $9.78 | 11,700 |
| 2026-04-29 | $9.82 | $9.82 | 300 |
| 2026-04-28 | $9.78 | $9.78 | 11,600 |
| 2026-04-27 | $9.60 | $9.60 | 5,500 |
| 2026-04-24 | $9.61 | $9.61 | 7,000 |
| 2026-04-23 | $9.49 | $9.49 | 11,700 |
| 2026-04-22 | $9.83 | $9.83 | 12,700 |
| 2026-04-21 | $9.90 | $9.90 | 10,800 |
| 2026-04-20 | $10.05 | $10.05 | 23,100 |
| 2026-04-17 | $10.60 | $10.60 | 2,100 |
| 2026-04-16 | $10.40 | $10.40 | 1,600 |
| 2026-04-15 | $10.31 | $10.31 | 13,500 |
| 2026-04-14 | $10.76 | $10.76 | 113,700 |
| 2026-04-13 | $10.61 | $10.61 | 9,600 |
| 2026-04-10 | $10.84 | $10.84 | 9,700 |
| 2026-04-09 | $10.50 | $10.50 | 24,100 |
| 2026-04-08 | $9.80 | $9.80 | 1,900 |
| 2026-04-07 | $9.50 | $9.50 | 4,300 |