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
- 2008-06-25 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-28 | $8.47 | $10.57 | 21,410 |
| 2026-08-27 | $8.53 | $10.64 | 29,437 |
| 2026-08-26 | $8.46 | $10.55 | 38,058 |
| 2026-08-25 | $8.41 | $10.49 | 20,089 |
| 2026-08-24 | $8.42 | $10.50 | 27,385 |
| 2026-08-21 | $8.58 | $10.70 | 30,973 |
| 2026-08-20 | $8.66 | $10.80 | 26,826 |
| 2026-08-19 | $8.70 | $10.85 | 8,246 |
| 2026-08-18 | $8.61 | $10.74 | 28,682 |
| 2026-08-17 | $8.70 | $10.85 | 15,309 |
| 2026-08-14 | $8.85 | $11.04 | 7,525 |
| 2026-08-13 | $8.61 | $10.74 | 59,388 |
| 2026-08-12 | $8.76 | $10.93 | 20,154 |
| 2026-08-11 | $8.84 | $11.02 | 4,125 |
| 2026-08-10 | $8.87 | $11.06 | 8,135 |
| 2026-08-07 | $9.02 | $11.24 | 64,594 |
| 2026-08-06 | $8.90 | $11.10 | 16,398 |
| 2026-08-05 | $8.93 | $11.14 | 11,426 |
| 2026-08-04 | $9.14 | $11.39 | 81,534 |
| 2026-08-03 | $9.02 | $11.25 | 395,741 |
| 2026-07-31 | $8.46 | $10.55 | 49,007 |
| 2026-07-30 | $8.32 | $10.38 | 123,581 |
| 2026-07-29 | $8.30 | $10.35 | 55,969 |
| 2026-07-28 | $8.15 | $10.17 | 59,683 |
| 2026-07-27 | $8.10 | $10.10 | 416,683 |
| 2026-07-24 | $8.04 | $10.03 | 89,773 |
| 2026-07-23 | $7.97 | $9.94 | 39,377 |
| 2026-07-22 | $7.97 | $9.94 | 187,489 |
| 2026-07-21 | $7.85 | $9.79 | 593,039 |
| 2026-07-20 | $7.88 | $9.82 | 358,254 |
| 2026-07-17 | $7.97 | $9.95 | 52,576 |
| 2026-07-16 | $7.97 | $9.94 | 52,229 |
| 2026-07-15 | $8.02 | $10.00 | 58,805 |
| 2026-07-14 | $8.07 | $10.07 | 72,530 |
| 2026-07-13 | $8.09 | $10.09 | 69,767 |
| 2026-07-10 | $8.23 | $10.27 | 50,982 |
| 2026-07-09 | $8.31 | $10.37 | 43,279 |
| 2026-07-08 | $8.18 | $10.20 | 33,331 |
| 2026-07-07 | $8.55 | $10.67 | 22,146 |
| 2026-07-06 | $8.59 | $10.71 | 32,456 |
| 2026-07-02 | $8.74 | $10.90 | 278,699 |
| 2026-07-01 | $8.71 | $10.86 | 61,396 |
| 2026-06-30 | $8.80 | $10.97 | 230,812 |
| 2026-06-29 | $9.00 | $11.23 | 18,578 |
| 2026-06-26 | $9.00 | $11.23 | 22,496 |
| 2026-06-25 | $9.10 | $11.35 | 21,500 |
| 2026-06-24 | $9.25 | $11.54 | 150,846 |
| 2026-06-23 | $9.20 | $11.48 | 11,269 |
| 2026-06-22 | $9.40 | $11.73 | 13,430 |
| 2026-06-18 | $9.54 | $11.90 | 54,689 |
| 2026-06-17 | $9.40 | $11.73 | 35,250 |
| 2026-06-16 | $9.69 | $12.09 | 58,834 |
| 2026-06-15 | $9.80 | $12.22 | 57,138 |
| 2026-06-12 | $9.54 | $11.90 | 207,257 |
| 2026-06-11 | $9.30 | $11.60 | 451,833 |
| 2026-06-10 | $8.89 | $11.09 | 58,469 |
| 2026-06-09 | $9.16 | $11.43 | 67,005 |
| 2026-06-08 | $9.28 | $11.57 | 12,592 |
| 2026-06-05 | $9.31 | $11.61 | 56,804 |
| 2026-06-04 | $9.53 | $11.88 | 37,520 |
| 2026-06-03 | $9.67 | $12.06 | 104,355 |
| 2026-06-02 | $9.97 | $12.44 | 326,019 |
| 2026-06-01 | $10.25 | $12.79 | 33,911 |
| 2026-05-29 | $10.45 | $13.03 | 19,577 |
| 2026-05-28 | $10.62 | $13.25 | 38,363 |
| 2026-05-27 | $10.74 | $13.40 | 39,993 |
| 2026-05-26 | $10.85 | $13.53 | 51,493 |
| 2026-05-22 | $10.87 | $13.56 | 18,818 |
| 2026-05-21 | $10.73 | $13.38 | 11,544 |
| 2026-05-20 | $10.75 | $13.41 | 31,255 |
| 2026-05-19 | $10.40 | $12.97 | 28,624 |
| 2026-05-18 | $10.60 | $13.22 | 36,632 |
| 2026-05-15 | $10.96 | $13.67 | 57,349 |
| 2026-05-14 | $10.90 | $13.59 | 136,588 |
| 2026-05-13 | $10.84 | $13.52 | 73,409 |
| 2026-05-12 | $10.65 | $13.28 | 55,746 |
| 2026-05-11 | $10.90 | $13.60 | 19,584 |
| 2026-05-08 | $10.77 | $13.43 | 46,519 |
| 2026-05-07 | $10.75 | $13.41 | 51,690 |
| 2026-05-06 | $10.70 | $13.35 | 31,762 |
| 2026-05-05 | $10.40 | $12.97 | 48,834 |
| 2026-05-04 | $10.25 | $12.79 | 474,705 |
| 2026-05-01 | $9.82 | $12.25 | 295,941 |
| 2026-04-30 | $9.99 | $12.46 | 38,182 |
| 2026-04-29 | $10.00 | $12.47 | 28,047 |
| 2026-04-28 | $10.03 | $12.51 | 76,176 |
| 2026-04-27 | $10.19 | $12.71 | 42,770 |
| 2026-04-24 | $9.70 | $12.10 | 164,859 |
| 2026-04-23 | $9.70 | $12.10 | 27,425 |
| 2026-04-22 | $10.10 | $12.60 | 43,811 |
| 2026-04-21 | $10.13 | $12.64 | 36,139 |
| 2026-04-20 | $10.38 | $12.95 | 15,879 |
| 2026-04-17 | $10.82 | $13.50 | 35,986 |
| 2026-04-16 | $10.70 | $13.35 | 24,531 |
| 2026-04-15 | $10.60 | $13.22 | 39,552 |
| 2026-04-14 | $11.19 | $13.96 | 55,825 |
| 2026-04-13 | $10.89 | $13.58 | 11,123 |
| 2026-04-10 | $11.10 | $13.85 | 162,530 |
| 2026-04-09 | $10.70 | $13.34 | 47,039 |
| 2026-04-08 | $9.76 | $12.17 | 20,581 |