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 | $8.15 | $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 |
| 2026-04-06 | $9.80 | $9.80 | 2,300 |
| 2026-04-02 | $9.94 | $9.94 | 1,900 |
| 2026-04-01 | $10.28 | $10.28 | 20,300 |
| 2026-03-31 | $9.85 | $9.85 | 10,500 |
| 2026-03-30 | $9.33 | $9.33 | 29,200 |
| 2026-03-27 | $8.96 | $8.96 | 11,700 |
| 2026-03-26 | $9.25 | $9.25 | 12,300 |
| 2026-03-25 | $9.55 | $9.55 | 2,100 |
| 2026-03-24 | $9.56 | $9.56 | 203,600 |
| 2026-03-23 | $9.66 | $9.66 | 5,200 |
| 2026-03-20 | $9.02 | $9.02 | 38,500 |
| 2026-03-19 | $9.77 | $9.77 | 24,600 |
| 2026-03-18 | $8.34 | $8.34 | 32,200 |
| 2026-03-17 | $8.80 | $8.80 | 44,300 |
| 2026-03-16 | $9.85 | $9.85 | 16,800 |
| 2026-03-13 | $10.40 | $10.40 | 8,700 |
| 2026-03-12 | $10.58 | $10.58 | 5,700 |
| 2026-03-11 | $10.89 | $10.89 | 4,500 |
| 2026-03-10 | $10.56 | $10.56 | 22,100 |
| 2026-03-09 | $10.45 | $10.45 | 2,400 |
| 2026-03-06 | $10.86 | $10.86 | 74,800 |
| 2026-03-05 | $11.19 | $11.19 | 6,700 |
| 2026-03-04 | $10.75 | $10.75 | 33,100 |
| 2026-03-03 | $10.75 | $10.75 | 16,600 |
| 2026-03-02 | $11.16 | $11.16 | 30,200 |
| 2026-02-27 | $11.15 | $11.15 | 56,100 |
| 2026-02-26 | $11.39 | $11.39 | 28,100 |
| 2026-02-25 | $11.35 | $11.35 | 2,600 |
| 2026-02-24 | $11.35 | $11.35 | 3,200 |
| 2026-02-23 | $11.46 | $11.46 | 6,700 |
| 2026-02-20 | $11.65 | $11.65 | 2,400 |
| 2026-02-19 | $11.50 | $11.50 | 3,900 |
| 2026-02-18 | $11.50 | $11.50 | 4,300 |
| 2026-02-17 | $11.47 | $11.47 | 5,500 |
| 2026-02-13 | $11.59 | $11.59 | 91,200 |
| 2026-02-12 | $11.57 | $11.57 | 2,400 |
| 2026-02-11 | $11.85 | $11.85 | 21,200 |
| 2026-02-10 | $11.71 | $11.71 | 3,300 |
| 2026-02-09 | $11.73 | $11.73 | 23,200 |
| 2026-02-06 | $11.89 | $11.89 | 7,400 |
| 2026-02-05 | $11.75 | $11.75 | 477,400 |
| 2026-02-04 | $11.62 | $11.62 | 8,000 |
| 2026-02-03 | $11.09 | $11.09 | 6,000 |
| 2026-02-02 | $11.30 | $11.30 | 13,200 |
| 2026-01-30 | $11.09 | $11.09 | 50,100 |
| 2026-01-29 | $10.59 | $10.59 | 18,500 |
| 2026-01-28 | $10.32 | $10.32 | 17,300 |
| 2026-01-27 | $10.30 | $10.30 | 30,500 |
| 2026-01-26 | $10.46 | $10.46 | 10,800 |
| 2026-01-23 | $10.79 | $10.79 | 1,200 |
| 2026-01-22 | $10.77 | $10.77 | 10,500 |
| 2026-01-21 | $10.54 | $10.54 | 66,300 |
| 2026-01-20 | $10.50 | $10.50 | 42,200 |
| 2026-01-16 | $10.76 | $10.76 | 14,500 |
| 2026-01-15 | $11.25 | $11.25 | 72,700 |
| 2026-01-14 | $12.06 | $12.06 | 22,900 |
| 2026-01-13 | $12.71 | $12.71 | 4,900 |
| 2026-01-12 | $13.00 | $13.00 | 16,200 |
| 2026-01-09 | $13.49 | $13.49 | 10,100 |
| 2026-01-08 | $13.34 | $13.34 | 3,800 |
| 2026-01-07 | $13.65 | $13.65 | 2,300 |
| 2026-01-06 | $13.53 | $13.53 | 1,500 |
| 2026-01-05 | $13.62 | $13.62 | 1,700 |
| 2026-01-02 | $13.56 | $13.56 | 24,100 |