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
- 2011-06-30 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 | $8.10 | $11.55 | 3,600 |
| 2026-08-26 | $8.16 | $11.39 | 16,600 |
| 2026-08-25 | $8.12 | $11.33 | 4,900 |
| 2026-08-24 | $8.10 | $11.31 | 13,600 |
| 2026-08-21 | $8.13 | $11.35 | 67,600 |
| 2026-08-20 | $7.88 | $11.00 | 14,600 |
| 2026-08-19 | $7.79 | $10.87 | 92,300 |
| 2026-08-18 | $7.47 | $10.43 | 12,500 |
| 2026-08-17 | $7.60 | $10.61 | 7,900 |
| 2026-08-14 | $7.48 | $10.44 | 5,800 |
| 2026-08-13 | $7.59 | $10.59 | 20,300 |
| 2026-08-12 | $7.76 | $10.83 | 4,600 |
| 2026-08-11 | $7.76 | $10.83 | 13,200 |
| 2026-08-10 | $7.76 | $10.83 | 25,000 |
| 2026-08-07 | $7.64 | $10.66 | 26,000 |
| 2026-08-06 | $7.61 | $10.62 | 28,300 |
| 2026-08-05 | $7.69 | $10.73 | 15,200 |
| 2026-08-04 | $7.45 | $10.40 | 14,000 |
| 2026-08-03 | $7.23 | $10.09 | 66,700 |
| 2026-07-31 | $7.31 | $10.20 | 28,500 |
| 2026-07-30 | $7.15 | $9.98 | 38,300 |
| 2026-07-29 | $6.95 | $9.70 | 114,900 |
| 2026-07-28 | $6.75 | $9.42 | 14,500 |
| 2026-07-27 | $6.85 | $9.56 | 80,000 |
| 2026-07-24 | $7.17 | $10.01 | 4,500 |
| 2026-07-23 | $7.17 | $10.01 | 24,100 |
| 2026-07-22 | $7.21 | $10.06 | 52,300 |
| 2026-07-21 | $7.09 | $9.90 | 19,900 |
| 2026-07-20 | $6.83 | $9.53 | 11,200 |
| 2026-07-17 | $6.92 | $9.66 | 11,300 |
| 2026-07-16 | $6.93 | $9.67 | 100,200 |
| 2026-07-15 | $7.10 | $9.91 | 11,200 |
| 2026-07-14 | $7.08 | $9.88 | 15,800 |
| 2026-07-13 | $6.80 | $9.49 | 6,200 |
| 2026-07-10 | $6.77 | $9.45 | 10,600 |
| 2026-07-09 | $6.86 | $9.58 | 46,600 |
| 2026-07-08 | $6.63 | $9.25 | 2,281,200 |
| 2026-07-07 | $6.81 | $9.51 | 17,900 |
| 2026-07-06 | $6.85 | $9.56 | 19,000 |
| 2026-07-02 | $6.87 | $9.59 | 36,200 |
| 2026-07-01 | $6.78 | $9.46 | 26,500 |
| 2026-06-30 | $6.82 | $9.52 | 30,300 |
| 2026-06-29 | $6.78 | $9.46 | 55,000 |
| 2026-06-26 | $6.63 | $9.25 | 36,900 |
| 2026-06-25 | $6.85 | $9.56 | 48,600 |
| 2026-06-24 | $6.85 | $9.56 | 32,300 |
| 2026-06-23 | $7.05 | $9.84 | 12,400 |
| 2026-06-22 | $7.41 | $10.34 | 11,000 |
| 2026-06-18 | $7.53 | $10.51 | 14,400 |
| 2026-06-17 | $7.71 | $10.76 | 3,100 |
| 2026-06-16 | $7.84 | $10.94 | 12,500 |
| 2026-06-15 | $7.76 | $10.83 | 42,200 |
| 2026-06-12 | $7.87 | $10.99 | 154,500 |
| 2026-06-11 | $7.84 | $10.94 | 127,800 |
| 2026-06-10 | $7.52 | $10.50 | 18,200 |
| 2026-06-09 | $7.66 | $10.69 | 14,400 |
| 2026-06-08 | $8.00 | $11.17 | 36,200 |
| 2026-06-05 | $7.91 | $11.04 | 2,300 |
| 2026-06-04 | $8.16 | $11.39 | 70,700 |
| 2026-06-03 | $8.07 | $11.26 | 14,900 |
| 2026-06-02 | $8.19 | $11.43 | 23,400 |
| 2026-06-01 | $7.87 | $10.99 | 11,100 |
| 2026-05-29 | $7.71 | $10.76 | 10,400 |
| 2026-05-28 | $7.64 | $10.66 | 14,000 |
| 2026-05-27 | $7.72 | $10.78 | 26,300 |
| 2026-05-26 | $7.78 | $10.86 | 77,200 |
| 2026-05-22 | $7.63 | $10.65 | 9,200 |
| 2026-05-21 | $7.73 | $10.79 | 10,700 |
| 2026-05-20 | $7.55 | $10.54 | 6,500 |
| 2026-05-19 | $7.52 | $10.50 | 8,500 |
| 2026-05-18 | $7.75 | $10.82 | 25,800 |
| 2026-05-15 | $7.64 | $10.66 | 593,500 |
| 2026-05-14 | $7.94 | $11.08 | 15,500 |
| 2026-05-13 | $8.06 | $11.25 | 11,700 |
| 2026-05-12 | $7.74 | $10.80 | 41,600 |
| 2026-05-11 | $7.80 | $10.89 | 309,100 |
| 2026-05-08 | $7.67 | $10.71 | 10,400 |
| 2026-05-07 | $7.62 | $10.64 | 27,200 |
| 2026-05-06 | $7.71 | $10.76 | 10,400 |
| 2026-05-05 | $7.67 | $10.71 | 8,200 |
| 2026-05-04 | $7.70 | $10.75 | 23,300 |
| 2026-05-01 | $7.65 | $10.68 | 7,200 |
| 2026-04-30 | $7.72 | $10.78 | 168,500 |
| 2026-04-29 | $7.65 | $10.68 | 88,900 |
| 2026-04-28 | $7.39 | $10.32 | 11,400 |
| 2026-04-27 | $7.56 | $10.55 | 13,200 |
| 2026-04-24 | $7.50 | $10.47 | 9,800 |
| 2026-04-23 | $7.76 | $10.83 | 12,000 |
| 2026-04-22 | $7.61 | $10.62 | 156,100 |
| 2026-04-21 | $7.36 | $10.27 | 24,800 |
| 2026-04-20 | $7.40 | $10.33 | 15,400 |
| 2026-04-17 | $7.38 | $10.30 | 4,830,700 |
| 2026-04-16 | $7.52 | $10.50 | 15,600 |
| 2026-04-15 | $7.56 | $10.55 | 4,600 |
| 2026-04-14 | $7.70 | $10.75 | 104,100 |
| 2026-04-13 | $7.74 | $10.80 | 17,500 |
| 2026-04-10 | $7.36 | $10.27 | 130,900 |
| 2026-04-09 | $7.44 | $10.39 | 105,500 |
| 2026-04-08 | $7.52 | $10.50 | 232,200 |
| 2026-04-07 | $7.39 | $10.32 | 17,500 |
| 2026-04-06 | $7.49 | $10.45 | 21,300 |
| 2026-04-02 | $7.51 | $10.48 | 108,400 |
| 2026-04-01 | $7.45 | $10.40 | 12,800 |
| 2026-03-31 | $7.50 | $10.47 | 235,000 |
| 2026-03-30 | $7.28 | $10.16 | 210,200 |
| 2026-03-27 | $7.11 | $9.92 | 97,300 |
| 2026-03-26 | $7.16 | $9.99 | 3,900 |
| 2026-03-25 | $7.28 | $10.16 | 135,400 |
| 2026-03-24 | $7.06 | $9.85 | 36,800 |
| 2026-03-23 | $6.97 | $9.73 | 97,800 |
| 2026-03-20 | $6.88 | $9.60 | 3,357,200 |
| 2026-03-19 | $6.96 | $9.72 | 14,400 |
| 2026-03-18 | $6.95 | $9.70 | 15,700 |
| 2026-03-17 | $6.96 | $9.72 | 11,100 |
| 2026-03-16 | $6.95 | $9.70 | 7,500 |
| 2026-03-13 | $6.86 | $9.58 | 14,000 |
| 2026-03-12 | $7.05 | $9.84 | 28,600 |
| 2026-03-11 | $7.04 | $9.83 | 5,400 |
| 2026-03-10 | $7.04 | $9.83 | 7,000 |
| 2026-03-09 | $6.98 | $9.74 | 22,800 |
| 2026-03-06 | $6.78 | $9.46 | 21,900 |
| 2026-03-05 | $6.83 | $9.53 | 14,800 |
| 2026-03-04 | $7.10 | $9.91 | 13,500 |
| 2026-03-03 | $7.04 | $9.83 | 13,500 |
| 2026-03-02 | $7.13 | $9.95 | 358,600 |
| 2026-02-27 | $7.16 | $9.99 | 855,300 |
| 2026-02-26 | $7.06 | $9.85 | 53,300 |
| 2026-02-25 | $7.21 | $10.06 | 20,600 |
| 2026-02-24 | $7.04 | $9.83 | 31,200 |
| 2026-02-23 | $6.95 | $9.70 | 14,200 |
| 2026-02-20 | $6.86 | $9.58 | 8,000 |
| 2026-02-19 | $6.80 | $9.49 | 10,300 |
| 2026-02-18 | $6.85 | $9.56 | 247,500 |
| 2026-02-17 | $6.61 | $9.23 | 28,700 |
| 2026-02-13 | $6.79 | $9.48 | 17,700 |
| 2026-02-12 | $6.61 | $9.23 | 43,500 |
| 2026-02-11 | $6.90 | $9.63 | 20,700 |
| 2026-02-10 | $6.75 | $9.42 | 25,200 |
| 2026-02-09 | $6.84 | $9.55 | 142,600 |
| 2026-02-06 | $6.51 | $9.09 | 138,900 |
| 2026-02-05 | $6.45 | $9.00 | 145,500 |
| 2026-02-04 | $6.87 | $9.59 | 101,800 |
| 2026-02-03 | $7.04 | $9.83 | 49,600 |
| 2026-02-02 | $6.84 | $9.55 | 26,100 |
| 2026-01-30 | $6.83 | $9.53 | 91,700 |
| 2026-01-29 | $7.05 | $9.84 | 42,900 |
| 2026-01-28 | $6.95 | $9.70 | 54,800 |
| 2026-01-27 | $6.92 | $9.66 | 202,000 |
| 2026-01-26 | $6.85 | $9.56 | 82,900 |
| 2026-01-23 | $6.83 | $9.53 | 97,700 |
| 2026-01-22 | $6.66 | $9.30 | 88,300 |
| 2026-01-21 | $6.75 | $9.42 | 296,300 |
| 2026-01-20 | $6.52 | $9.10 | 1,277,100 |
| 2026-01-16 | $6.42 | $8.96 | 281,300 |
| 2026-01-15 | $6.57 | $9.17 | 69,900 |
| 2026-01-14 | $6.52 | $9.10 | 285,700 |
| 2026-01-13 | $6.33 | $8.84 | 86,000 |
| 2026-01-12 | $6.30 | $8.79 | 319,000 |
| 2026-01-09 | $6.08 | $8.49 | 210,300 |
| 2026-01-08 | $6.09 | $8.50 | 41,600 |
| 2026-01-07 | $5.73 | $8.00 | 69,500 |
| 2026-01-06 | $5.77 | $8.05 | 33,700 |
| 2026-01-05 | $5.71 | $7.97 | 35,500 |
| 2026-01-02 | $5.56 | $7.76 | 11,700 |