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
- 2000-08-17 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 | $12.92 | $19.04 | 0 |
| 2026-08-26 | $12.92 | $19.04 | 0 |
| 2026-08-25 | $12.92 | $19.04 | 0 |
| 2026-08-24 | $12.92 | $19.04 | 200 |
| 2026-08-21 | $12.50 | $18.42 | 0 |
| 2026-08-20 | $12.50 | $18.42 | 0 |
| 2026-08-19 | $12.50 | $18.42 | 0 |
| 2026-08-18 | $12.50 | $18.42 | 0 |
| 2026-08-17 | $12.50 | $18.42 | 600 |
| 2026-08-14 | $12.50 | $18.42 | 0 |
| 2026-08-13 | $12.50 | $18.42 | 0 |
| 2026-08-12 | $12.50 | $18.42 | 100 |
| 2026-08-11 | $12.73 | $18.76 | 0 |
| 2026-08-10 | $12.73 | $18.76 | 0 |
| 2026-08-07 | $12.73 | $18.76 | 0 |
| 2026-08-06 | $12.73 | $18.76 | 4,700 |
| 2026-08-05 | $13.03 | $19.20 | 4,600 |
| 2026-08-04 | $13.18 | $19.42 | 3,100 |
| 2026-08-03 | $12.74 | $18.78 | 0 |
| 2026-07-31 | $12.74 | $18.78 | 400 |
| 2026-07-30 | $12.60 | $18.57 | 7,100 |
| 2026-07-29 | $12.30 | $18.13 | 500 |
| 2026-07-28 | $12.38 | $18.25 | 5,900 |
| 2026-07-27 | $10.80 | $15.92 | 4,500 |
| 2026-07-24 | $11.73 | $17.29 | 0 |
| 2026-07-23 | $11.73 | $17.29 | 1,600 |
| 2026-07-22 | $11.04 | $16.27 | 0 |
| 2026-07-21 | $11.04 | $16.27 | 0 |
| 2026-07-20 | $11.04 | $16.27 | 0 |
| 2026-07-17 | $11.04 | $16.27 | 3,800 |
| 2026-07-16 | $11.04 | $16.27 | 3,400 |
| 2026-07-15 | $11.10 | $16.36 | 6,400 |
| 2026-07-14 | $11.35 | $16.73 | 2,000 |
| 2026-07-13 | $11.40 | $16.80 | 300 |
| 2026-07-10 | $11.90 | $17.54 | 1,100 |
| 2026-07-09 | $12.25 | $18.05 | 200 |
| 2026-07-08 | $12.15 | $17.91 | 100 |
| 2026-07-07 | $12.99 | $19.14 | 0 |
| 2026-07-06 | $12.99 | $19.14 | 100 |
| 2026-07-02 | $12.99 | $19.14 | 1,500 |
| 2026-07-01 | $12.65 | $18.64 | 0 |
| 2026-06-30 | $12.65 | $18.64 | 500 |
| 2026-06-29 | $12.73 | $18.76 | 700 |
| 2026-06-26 | $13.00 | $19.16 | 0 |
| 2026-06-25 | $13.00 | $19.16 | 700 |
| 2026-06-24 | $13.00 | $19.16 | 18,700 |
| 2026-06-23 | $12.65 | $18.64 | 0 |
| 2026-06-22 | $12.65 | $18.64 | 15,100 |
| 2026-06-18 | $12.71 | $18.73 | 0 |
| 2026-06-17 | $12.71 | $18.73 | 1,500 |
| 2026-06-16 | $13.02 | $19.19 | 500 |
| 2026-06-15 | $13.23 | $19.50 | 3,500 |
| 2026-06-12 | $12.90 | $19.01 | 100 |
| 2026-06-11 | $12.85 | $18.94 | 2,400 |
| 2026-06-10 | $13.00 | $19.16 | 1,400 |
| 2026-06-09 | $13.75 | $20.26 | 0 |
| 2026-06-08 | $13.75 | $20.26 | 0 |
| 2026-06-05 | $13.75 | $20.26 | 0 |
| 2026-06-04 | $13.75 | $20.26 | 500 |
| 2026-06-03 | $13.60 | $20.04 | 600 |
| 2026-06-02 | $14.25 | $21.00 | 0 |
| 2026-06-01 | $14.25 | $21.00 | 0 |
| 2026-05-29 | $14.25 | $21.00 | 900 |
| 2026-05-28 | $14.25 | $21.00 | 500 |
| 2026-05-27 | $14.53 | $21.41 | 0 |
| 2026-05-26 | $14.53 | $21.41 | 7,800 |
| 2026-05-22 | $14.50 | $21.37 | 500 |
| 2026-05-21 | $14.18 | $20.90 | 0 |
| 2026-05-20 | $14.18 | $20.90 | 900 |
| 2026-05-19 | $14.53 | $21.41 | 3,200 |
| 2026-05-18 | $14.15 | $20.85 | 3,200 |
| 2026-05-15 | $16.24 | $23.93 | 0 |
| 2026-05-14 | $16.24 | $23.93 | 0 |
| 2026-05-13 | $16.24 | $23.93 | 0 |
| 2026-05-12 | $16.24 | $23.93 | 0 |
| 2026-05-11 | $16.24 | $23.93 | 100 |
| 2026-05-08 | $15.48 | $22.81 | 0 |
| 2026-05-07 | $15.48 | $22.81 | 0 |
| 2026-05-06 | $15.48 | $22.81 | 100 |
| 2026-05-05 | $14.90 | $21.96 | 400 |
| 2026-05-04 | $15.63 | $23.03 | 8,800 |
| 2026-05-01 | $15.00 | $22.11 | 2,600 |
| 2026-04-30 | $14.77 | $21.77 | 0 |
| 2026-04-29 | $14.77 | $21.77 | 0 |
| 2026-04-28 | $14.77 | $21.77 | 1,200 |
| 2026-04-27 | $14.73 | $21.71 | 0 |
| 2026-04-24 | $14.73 | $21.71 | 4,200 |
| 2026-04-23 | $14.19 | $20.91 | 2,300 |
| 2026-04-22 | $14.87 | $21.91 | 0 |
| 2026-04-21 | $14.87 | $21.91 | 1,000 |
| 2026-04-20 | $14.62 | $21.55 | 3,400 |
| 2026-04-17 | $14.53 | $21.41 | 0 |
| 2026-04-16 | $14.53 | $21.41 | 1,300 |
| 2026-04-15 | $15.01 | $22.12 | 3,100 |
| 2026-04-14 | $15.75 | $23.21 | 0 |
| 2026-04-13 | $15.75 | $23.21 | 0 |
| 2026-04-10 | $15.75 | $23.21 | 5,500 |
| 2026-04-09 | $14.85 | $21.89 | 4,300 |
| 2026-04-08 | $14.91 | $21.97 | 500 |
| 2026-04-07 | $14.92 | $21.99 | 0 |
| 2026-04-06 | $14.92 | $21.99 | 5,100 |
| 2026-04-02 | $14.97 | $22.06 | 300 |
| 2026-04-01 | $15.19 | $22.39 | 4,000 |
| 2026-03-31 | $14.69 | $21.65 | 6,300 |
| 2026-03-30 | $13.50 | $19.90 | 4,400 |
| 2026-03-27 | $13.25 | $19.53 | 400 |
| 2026-03-26 | $13.50 | $19.90 | 400 |
| 2026-03-25 | $13.50 | $19.90 | 700 |
| 2026-03-24 | $13.73 | $20.23 | 1,100 |
| 2026-03-23 | $13.93 | $20.53 | 4,200 |
| 2026-03-20 | $13.00 | $19.16 | 1,200 |
| 2026-03-19 | $12.94 | $19.07 | 2,000 |
| 2026-03-18 | $12.70 | $18.72 | 12,000 |
| 2026-03-17 | $13.90 | $20.49 | 9,100 |
| 2026-03-16 | $15.25 | $22.47 | 4,700 |
| 2026-03-13 | $16.43 | $24.21 | 300 |
| 2026-03-12 | $16.50 | $24.32 | 800 |
| 2026-03-11 | $16.35 | $24.10 | 1,100 |
| 2026-03-10 | $16.56 | $24.41 | 2,100 |
| 2026-03-09 | $16.50 | $24.32 | 2,000 |
| 2026-03-06 | $16.95 | $24.98 | 2,000 |
| 2026-03-05 | $16.50 | $24.32 | 3,500 |
| 2026-03-04 | $16.65 | $24.54 | 200 |
| 2026-03-03 | $17.50 | $25.79 | 0 |
| 2026-03-02 | $17.50 | $25.79 | 2,900 |
| 2026-02-27 | $17.20 | $25.35 | 1,600 |
| 2026-02-26 | $17.40 | $25.64 | 800 |
| 2026-02-25 | $17.99 | $26.51 | 0 |
| 2026-02-24 | $17.99 | $26.51 | 1,600 |
| 2026-02-23 | $18.19 | $26.81 | 200 |
| 2026-02-20 | $18.40 | $27.12 | 0 |
| 2026-02-19 | $18.40 | $27.12 | 0 |
| 2026-02-18 | $18.40 | $27.12 | 300 |
| 2026-02-17 | $18.25 | $26.90 | 1,900 |
| 2026-02-13 | $19.15 | $28.22 | 800 |
| 2026-02-12 | $19.15 | $28.22 | 0 |
| 2026-02-11 | $19.15 | $28.22 | 0 |
| 2026-02-10 | $19.15 | $28.22 | 200 |
| 2026-02-09 | $19.14 | $28.21 | 0 |
| 2026-02-06 | $19.14 | $28.21 | 200 |
| 2026-02-05 | $18.89 | $27.84 | 10,000 |
| 2026-02-04 | $18.45 | $27.19 | 1,500 |
| 2026-02-03 | $18.11 | $26.69 | 800 |
| 2026-02-02 | $19.00 | $28.00 | 3,100 |
| 2026-01-30 | $18.60 | $27.41 | 10,000 |
| 2026-01-29 | $17.25 | $25.42 | 1,200 |
| 2026-01-28 | $17.15 | $25.28 | 0 |
| 2026-01-27 | $17.15 | $25.28 | 1,500 |
| 2026-01-26 | $17.93 | $26.42 | 0 |
| 2026-01-23 | $17.93 | $26.42 | 0 |
| 2026-01-22 | $17.93 | $26.42 | 0 |
| 2026-01-21 | $17.93 | $26.42 | 200 |
| 2026-01-20 | $17.20 | $25.35 | 1,600 |
| 2026-01-16 | $18.02 | $26.56 | 12,000 |
| 2026-01-15 | $18.24 | $26.88 | 12,200 |
| 2026-01-14 | $19.17 | $28.25 | 400 |
| 2026-01-13 | $20.10 | $29.62 | 0 |
| 2026-01-12 | $20.10 | $29.62 | 5,300 |
| 2026-01-09 | $20.34 | $29.98 | 1,400 |
| 2026-01-08 | $20.40 | $30.06 | 3,800 |
| 2026-01-07 | $20.45 | $30.14 | 2,200 |
| 2026-01-06 | $20.49 | $30.20 | 500 |
| 2026-01-05 | $20.45 | $30.14 | 5,500 |
| 2026-01-02 | $20.27 | $29.87 | 1,700 |