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
- 2012-05-15 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 | $13.41 | $16.80 | 48,900 |
| 2026-08-26 | $13.48 | $16.89 | 37,600 |
| 2026-08-25 | $13.39 | $16.77 | 58,200 |
| 2026-08-24 | $13.47 | $16.87 | 87,000 |
| 2026-08-21 | $13.64 | $17.09 | 60,500 |
| 2026-08-20 | $13.64 | $17.09 | 46,400 |
| 2026-08-19 | $13.68 | $17.14 | 64,300 |
| 2026-08-18 | $13.57 | $17.00 | 141,400 |
| 2026-08-17 | $13.66 | $17.11 | 203,100 |
| 2026-08-14 | $13.70 | $17.16 | 164,800 |
| 2026-08-13 | $13.83 | $17.33 | 966,500 |
| 2026-08-12 | $13.59 | $17.02 | 634,700 |
| 2026-08-11 | $13.58 | $17.01 | 53,000 |
| 2026-08-10 | $13.57 | $17.00 | 59,200 |
| 2026-08-07 | $13.57 | $17.00 | 50,200 |
| 2026-08-06 | $13.54 | $16.96 | 55,400 |
| 2026-08-05 | $13.56 | $16.99 | 45,000 |
| 2026-08-04 | $12.83 | $16.07 | 127,100 |
| 2026-08-03 | $12.96 | $16.24 | 60,400 |
| 2026-07-31 | $12.88 | $16.14 | 57,500 |
| 2026-07-30 | $12.99 | $16.27 | 56,300 |
| 2026-07-29 | $12.78 | $16.01 | 56,800 |
| 2026-07-28 | $12.71 | $15.92 | 117,000 |
| 2026-07-27 | $12.65 | $15.85 | 272,500 |
| 2026-07-24 | $12.48 | $15.63 | 1,257,300 |
| 2026-07-23 | $12.30 | $15.41 | 836,100 |
| 2026-07-22 | $12.46 | $15.61 | 58,400 |
| 2026-07-21 | $12.63 | $15.82 | 181,500 |
| 2026-07-20 | $12.33 | $15.45 | 286,800 |
| 2026-07-17 | $11.99 | $15.02 | 404,000 |
| 2026-07-16 | $12.07 | $15.12 | 193,400 |
| 2026-07-15 | $12.01 | $15.05 | 134,700 |
| 2026-07-14 | $11.74 | $14.71 | 160,400 |
| 2026-07-13 | $11.88 | $14.88 | 623,500 |
| 2026-07-10 | $12.18 | $15.26 | 78,000 |
| 2026-07-09 | $12.12 | $15.18 | 427,000 |
| 2026-07-08 | $12.20 | $15.28 | 233,600 |
| 2026-07-07 | $12.47 | $15.62 | 225,600 |
| 2026-07-06 | $12.50 | $15.66 | 353,400 |
| 2026-07-02 | $12.10 | $15.16 | 710,800 |
| 2026-07-01 | $11.72 | $14.68 | 101,800 |
| 2026-06-30 | $11.43 | $14.32 | 265,000 |
| 2026-06-29 | $11.37 | $14.24 | 246,000 |
| 2026-06-26 | $11.41 | $14.29 | 132,700 |
| 2026-06-25 | $11.47 | $14.37 | 95,000 |
| 2026-06-24 | $11.46 | $14.36 | 152,100 |
| 2026-06-23 | $11.47 | $14.37 | 258,300 |
| 2026-06-22 | $11.30 | $14.16 | 294,300 |
| 2026-06-18 | $11.27 | $14.12 | 203,800 |
| 2026-06-17 | $11.10 | $13.91 | 244,000 |
| 2026-06-16 | $11.24 | $14.08 | 107,300 |
| 2026-06-15 | $11.25 | $14.09 | 270,500 |
| 2026-06-12 | $10.92 | $13.68 | 108,800 |
| 2026-06-11 | $10.93 | $13.69 | 249,600 |
| 2026-06-10 | $10.93 | $13.69 | 69,000 |
| 2026-06-09 | $10.83 | $13.57 | 183,300 |
| 2026-06-08 | $10.70 | $13.40 | 310,600 |
| 2026-06-05 | $10.80 | $13.53 | 221,000 |
| 2026-06-04 | $10.71 | $13.42 | 275,000 |
| 2026-06-03 | $10.51 | $13.17 | 137,900 |
| 2026-06-02 | $10.66 | $13.35 | 164,900 |
| 2026-06-01 | $10.40 | $13.03 | 334,300 |
| 2026-05-29 | $10.64 | $13.33 | 156,100 |
| 2026-05-28 | $10.78 | $13.50 | 279,300 |
| 2026-05-27 | $10.81 | $13.54 | 215,800 |
| 2026-05-26 | $11.14 | $13.96 | 280,900 |
| 2026-05-22 | $11.37 | $13.86 | 162,300 |
| 2026-05-21 | $11.84 | $14.43 | 125,700 |
| 2026-05-20 | $11.83 | $14.42 | 72,300 |
| 2026-05-19 | $11.60 | $14.14 | 195,300 |
| 2026-05-18 | $11.54 | $14.07 | 381,700 |
| 2026-05-15 | $11.30 | $13.77 | 127,000 |
| 2026-05-14 | $11.43 | $13.93 | 255,100 |
| 2026-05-13 | $11.26 | $13.72 | 176,300 |
| 2026-05-12 | $11.71 | $14.27 | 209,800 |
| 2026-05-11 | $11.79 | $14.37 | 253,100 |
| 2026-05-08 | $12.12 | $14.77 | 201,100 |
| 2026-05-07 | $12.03 | $14.66 | 210,900 |
| 2026-05-06 | $11.91 | $14.52 | 70,500 |
| 2026-05-05 | $11.61 | $14.15 | 171,000 |
| 2026-05-04 | $11.98 | $14.60 | 143,100 |
| 2026-05-01 | $12.23 | $14.91 | 72,700 |
| 2026-04-30 | $12.24 | $14.92 | 544,100 |
| 2026-04-29 | $12.13 | $14.79 | 136,400 |
| 2026-04-28 | $11.98 | $14.60 | 189,800 |
| 2026-04-27 | $11.87 | $14.47 | 425,800 |
| 2026-04-24 | $11.86 | $14.46 | 59,800 |
| 2026-04-23 | $12.08 | $14.72 | 157,900 |
| 2026-04-22 | $12.53 | $15.27 | 82,700 |
| 2026-04-21 | $12.70 | $15.48 | 109,400 |
| 2026-04-20 | $13.00 | $15.85 | 64,400 |
| 2026-04-17 | $13.24 | $16.14 | 204,100 |
| 2026-04-16 | $12.96 | $15.80 | 42,500 |
| 2026-04-15 | $13.04 | $15.89 | 52,900 |
| 2026-04-14 | $13.25 | $16.15 | 50,800 |
| 2026-04-13 | $13.14 | $16.02 | 71,300 |
| 2026-04-10 | $13.10 | $15.97 | 41,800 |
| 2026-04-09 | $13.07 | $15.93 | 187,400 |
| 2026-04-08 | $13.02 | $15.87 | 47,600 |
| 2026-04-07 | $12.61 | $15.37 | 110,100 |