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
- 2007-12-18 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 | $10.08 | $12.85 | 58,158 |
| 2026-08-27 | $10.24 | $13.06 | 1,353,443 |
| 2026-08-26 | $10.20 | $13.01 | 299,916 |
| 2026-08-25 | $10.01 | $12.76 | 274,475 |
| 2026-08-24 | $9.97 | $12.71 | 1,029,112 |
| 2026-08-21 | $10.00 | $12.75 | 50,209 |
| 2026-08-20 | $10.10 | $12.88 | 124,326 |
| 2026-08-19 | $10.13 | $12.92 | 74,816 |
| 2026-08-18 | $10.05 | $12.81 | 139,031 |
| 2026-08-17 | $10.15 | $12.94 | 274,466 |
| 2026-08-14 | $10.06 | $12.83 | 37,660 |
| 2026-08-13 | $10.13 | $12.92 | 77,766 |
| 2026-08-12 | $10.01 | $12.76 | 39,568 |
| 2026-08-11 | $10.12 | $12.90 | 26,384 |
| 2026-08-10 | $10.05 | $12.81 | 288,758 |
| 2026-08-07 | $10.13 | $12.92 | 19,947 |
| 2026-08-06 | $10.19 | $12.99 | 62,856 |
| 2026-08-05 | $10.33 | $13.17 | 19,077 |
| 2026-08-04 | $10.25 | $13.07 | 449,099 |
| 2026-08-03 | $10.19 | $12.99 | 355,378 |
| 2026-07-31 | $9.85 | $12.56 | 56,406 |
| 2026-07-30 | $9.75 | $12.43 | 164,048 |
| 2026-07-29 | $9.90 | $12.62 | 491,478 |
| 2026-07-28 | $9.73 | $12.40 | 371,255 |
| 2026-07-27 | $9.80 | $12.50 | 453,474 |
| 2026-07-24 | $9.55 | $12.18 | 235,868 |
| 2026-07-23 | $9.43 | $12.03 | 358,119 |
| 2026-07-22 | $9.40 | $11.99 | 104,028 |
| 2026-07-21 | $9.37 | $11.95 | 49,470 |
| 2026-07-20 | $9.44 | $12.04 | 60,602 |
| 2026-07-17 | $9.45 | $12.05 | 94,259 |
| 2026-07-16 | $9.52 | $12.14 | 96,515 |
| 2026-07-15 | $9.74 | $12.42 | 933,513 |
| 2026-07-14 | $9.70 | $12.37 | 747,126 |
| 2026-07-13 | $9.74 | $12.42 | 2,300,038 |
| 2026-07-10 | $10.00 | $12.75 | 292,987 |
| 2026-07-09 | $9.99 | $12.74 | 490,417 |
| 2026-07-08 | $10.11 | $12.89 | 322,171 |
| 2026-07-07 | $10.40 | $13.26 | 4,206,671 |
| 2026-07-06 | $10.50 | $13.39 | 560,811 |
| 2026-07-02 | $10.54 | $13.44 | 261,429 |
| 2026-07-01 | $10.90 | $13.90 | 246,025 |
| 2026-06-30 | $10.91 | $13.91 | 558,507 |
| 2026-06-29 | $11.30 | $14.41 | 159,231 |
| 2026-06-26 | $11.29 | $14.40 | 725,235 |
| 2026-06-25 | $11.55 | $14.73 | 564,216 |
| 2026-06-24 | $11.48 | $14.64 | 660,639 |
| 2026-06-23 | $11.61 | $14.81 | 229,791 |
| 2026-06-22 | $11.80 | $15.05 | 227,791 |
| 2026-06-18 | $11.90 | $15.17 | 1,668,251 |
| 2026-06-17 | $11.70 | $14.92 | 182,534 |
| 2026-06-16 | $11.80 | $15.05 | 1,541,567 |
| 2026-06-15 | $12.10 | $15.43 | 2,313,334 |
| 2026-06-12 | $11.85 | $15.11 | 550,224 |
| 2026-06-11 | $11.60 | $14.79 | 1,844,782 |
| 2026-06-10 | $10.99 | $14.01 | 218,832 |
| 2026-06-09 | $11.36 | $14.49 | 134,970 |
| 2026-06-08 | $11.64 | $14.84 | 53,827 |
| 2026-06-05 | $11.70 | $14.92 | 355,928 |
| 2026-06-04 | $11.76 | $15.00 | 154,133 |
| 2026-06-03 | $11.85 | $15.11 | 140,554 |
| 2026-06-02 | $12.25 | $15.62 | 327,735 |
| 2026-06-01 | $12.51 | $15.95 | 189,096 |
| 2026-05-29 | $12.70 | $16.19 | 362,825 |
| 2026-05-28 | $12.91 | $16.46 | 204,707 |
| 2026-05-27 | $13.05 | $16.64 | 97,248 |
| 2026-05-26 | $13.09 | $16.69 | 90,380 |
| 2026-05-22 | $13.13 | $16.74 | 109,745 |
| 2026-05-21 | $13.10 | $16.71 | 86,748 |
| 2026-05-20 | $13.21 | $16.85 | 1,487,939 |
| 2026-05-19 | $12.65 | $16.13 | 84,274 |
| 2026-05-18 | $12.80 | $16.32 | 2,087,577 |
| 2026-05-15 | $13.09 | $16.69 | 1,906,227 |
| 2026-05-14 | $13.09 | $16.69 | 381,882 |
| 2026-05-13 | $13.00 | $16.58 | 463,623 |
| 2026-05-12 | $12.56 | $16.02 | 1,109,202 |
| 2026-05-11 | $12.81 | $16.34 | 734,868 |
| 2026-05-08 | $12.72 | $16.22 | 1,782,866 |
| 2026-05-07 | $12.72 | $16.22 | 2,472,443 |
| 2026-05-06 | $12.75 | $16.26 | 648,214 |
| 2026-05-05 | $12.46 | $15.89 | 1,199,458 |
| 2026-05-04 | $12.43 | $15.85 | 585,924 |
| 2026-05-01 | $11.81 | $15.06 | 247,924 |
| 2026-04-30 | $11.70 | $14.92 | 811,148 |
| 2026-04-29 | $11.78 | $15.02 | 353,089 |
| 2026-04-28 | $11.80 | $15.05 | 295,653 |
| 2026-04-27 | $11.88 | $15.15 | 629,580 |
| 2026-04-24 | $11.45 | $14.60 | 515,931 |
| 2026-04-23 | $11.52 | $14.69 | 191,830 |
| 2026-04-22 | $11.73 | $14.96 | 84,983 |
| 2026-04-21 | $11.91 | $15.19 | 147,809 |
| 2026-04-20 | $12.22 | $15.58 | 308,229 |
| 2026-04-17 | $12.92 | $16.48 | 114,043 |
| 2026-04-16 | $12.68 | $16.17 | 236,506 |
| 2026-04-15 | $12.42 | $15.84 | 240,357 |
| 2026-04-14 | $13.00 | $16.58 | 800,588 |
| 2026-04-13 | $12.90 | $16.45 | 306,271 |
| 2026-04-10 | $12.94 | $16.50 | 649,709 |
| 2026-04-09 | $12.73 | $16.23 | 985,359 |
| 2026-04-08 | $11.57 | $14.75 | 641,053 |
| 2026-04-07 | $11.46 | $14.61 | 668,691 |
| 2026-04-06 | $11.90 | $15.17 | 267,152 |
| 2026-04-02 | $12.00 | $15.30 | 215,347 |
| 2026-04-01 | $12.19 | $15.54 | 414,108 |
| 2026-03-31 | $11.90 | $15.17 | 1,375,073 |
| 2026-03-30 | $11.67 | $14.88 | 1,838,119 |
| 2026-03-27 | $11.01 | $14.04 | 553,155 |
| 2026-03-26 | $11.10 | $14.15 | 610,626 |
| 2026-03-25 | $11.75 | $14.98 | 322,338 |
| 2026-03-24 | $11.90 | $15.17 | 234,170 |
| 2026-03-23 | $11.89 | $15.16 | 773,272 |
| 2026-03-20 | $11.38 | $14.51 | 517,047 |
| 2026-03-19 | $12.22 | $15.58 | 1,416,881 |
| 2026-03-18 | $10.80 | $13.77 | 2,412,029 |
| 2026-03-17 | $11.05 | $14.09 | 1,184,983 |
| 2026-03-16 | $12.15 | $15.49 | 379,152 |
| 2026-03-13 | $12.60 | $16.07 | 393,439 |
| 2026-03-12 | $12.70 | $16.19 | 938,206 |
| 2026-03-11 | $12.83 | $16.36 | 495,070 |
| 2026-03-10 | $12.83 | $16.36 | 269,131 |
| 2026-03-09 | $12.57 | $16.03 | 357,544 |
| 2026-03-06 | $12.95 | $16.51 | 255,948 |
| 2026-03-05 | $13.05 | $16.64 | 267,955 |
| 2026-03-04 | $13.05 | $16.64 | 2,079,087 |
| 2026-03-03 | $12.76 | $16.27 | 786,993 |
| 2026-03-02 | $13.31 | $16.97 | 734,991 |
| 2026-02-27 | $13.45 | $17.15 | 1,390,211 |
| 2026-02-26 | $13.48 | $17.19 | 1,512,060 |
| 2026-02-25 | $13.39 | $17.07 | 1,533,498 |
| 2026-02-24 | $13.45 | $17.15 | 923,014 |
| 2026-02-23 | $13.48 | $17.19 | 434,901 |
| 2026-02-20 | $13.55 | $17.28 | 1,477,914 |
| 2026-02-19 | $13.49 | $17.20 | 2,152,713 |
| 2026-02-18 | $13.67 | $17.43 | 1,623,640 |
| 2026-02-17 | $13.66 | $17.42 | 2,906,951 |
| 2026-02-13 | $13.56 | $17.29 | 1,716,575 |
| 2026-02-12 | $13.60 | $17.34 | 1,202,452 |
| 2026-02-11 | $13.97 | $17.81 | 1,852,224 |
| 2026-02-10 | $13.80 | $17.60 | 648,948 |
| 2026-02-09 | $13.76 | $17.55 | 742,106 |
| 2026-02-06 | $13.89 | $17.71 | 709,094 |
| 2026-02-05 | $13.70 | $17.47 | 1,684,598 |
| 2026-02-04 | $13.53 | $17.25 | 2,259,192 |
| 2026-02-03 | $12.53 | $15.98 | 1,446,414 |
| 2026-02-02 | $13.40 | $17.09 | 755,657 |
| 2026-01-30 | $12.97 | $16.54 | 1,443,581 |
| 2026-01-29 | $12.58 | $16.04 | 1,373,075 |
| 2026-01-28 | $12.22 | $15.58 | 1,312,076 |
| 2026-01-27 | $12.18 | $15.53 | 317,527 |
| 2026-01-26 | $12.35 | $15.75 | 619,733 |
| 2026-01-23 | $12.50 | $15.94 | 613,946 |
| 2026-01-22 | $12.57 | $16.03 | 1,290,014 |
| 2026-01-21 | $12.30 | $15.68 | 2,254,266 |
| 2026-01-20 | $12.23 | $15.60 | 3,968,396 |
| 2026-01-16 | $12.44 | $15.86 | 2,991,453 |
| 2026-01-15 | $12.95 | $16.51 | 2,849,716 |
| 2026-01-14 | $13.55 | $17.28 | 684,737 |
| 2026-01-13 | $14.19 | $18.10 | 810,456 |
| 2026-01-12 | $14.40 | $18.36 | 832,137 |
| 2026-01-09 | $15.04 | $19.18 | 2,970,364 |
| 2026-01-08 | $14.96 | $19.08 | 593,987 |
| 2026-01-07 | $15.10 | $19.26 | 47,898 |
| 2026-01-06 | $15.19 | $19.37 | 961,353 |
| 2026-01-05 | $15.10 | $19.26 | 1,304,995 |
| 2026-01-02 | $15.09 | $19.24 | 172,746 |