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
- 2010-04-26 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 | $9.03 | $10.13 | 15,200 |
| 2026-08-26 | $8.94 | $10.03 | 6,700 |
| 2026-08-25 | $8.57 | $9.62 | 2,400 |
| 2026-08-24 | $8.62 | $9.67 | 19,800 |
| 2026-08-21 | $8.95 | $10.05 | 16,900 |
| 2026-08-20 | $8.23 | $9.24 | 16,000 |
| 2026-08-19 | $7.41 | $8.32 | 3,200 |
| 2026-08-18 | $7.00 | $7.86 | 1,500 |
| 2026-08-17 | $7.24 | $8.13 | 2,300 |
| 2026-08-14 | $7.03 | $7.89 | 4,400 |
| 2026-08-13 | $6.81 | $7.64 | 5,100 |
| 2026-08-12 | $7.10 | $7.97 | 5,000 |
| 2026-08-11 | $6.79 | $7.62 | 1,500 |
| 2026-08-10 | $6.92 | $7.77 | 7,800 |
| 2026-08-07 | $6.96 | $7.81 | 10,400 |
| 2026-08-06 | $6.62 | $7.43 | 700 |
| 2026-08-05 | $6.30 | $7.07 | 400 |
| 2026-08-04 | $5.99 | $6.72 | 1,700 |
| 2026-08-03 | $5.89 | $6.61 | 1,300 |
| 2026-07-31 | $5.77 | $6.48 | 200 |
| 2026-07-30 | $5.94 | $6.67 | 5,500 |
| 2026-07-29 | $5.86 | $6.58 | 13,000 |
| 2026-07-28 | $6.00 | $6.73 | 500 |
| 2026-07-27 | $5.90 | $6.62 | 400 |
| 2026-07-24 | $5.85 | $6.57 | 700 |
| 2026-07-23 | $5.65 | $6.34 | 5,300 |
| 2026-07-22 | $6.00 | $6.73 | 900 |
| 2026-07-21 | $5.77 | $6.48 | 9,000 |
| 2026-07-20 | $5.66 | $6.35 | 300 |
| 2026-07-17 | $5.73 | $6.43 | 23,600 |
| 2026-07-16 | $5.77 | $6.48 | 2,400 |
| 2026-07-15 | $6.15 | $6.90 | 4,100 |
| 2026-07-14 | $6.27 | $7.04 | 2,200 |
| 2026-07-13 | $5.90 | $6.62 | 1,400 |
| 2026-07-10 | $6.14 | $6.89 | 100 |
| 2026-07-09 | $6.15 | $6.90 | 6,400 |
| 2026-07-08 | $5.93 | $6.66 | 2,100 |
| 2026-07-07 | $6.47 | $7.26 | 1,600 |
| 2026-07-06 | $6.56 | $7.36 | 3,200 |
| 2026-07-02 | $6.35 | $7.13 | 1,100 |
| 2026-07-01 | $6.06 | $6.80 | 3,200 |
| 2026-06-30 | $6.21 | $6.97 | 11,200 |
| 2026-06-29 | $6.38 | $7.16 | 3,700 |
| 2026-06-26 | $6.25 | $7.01 | 0 |
| 2026-06-25 | $6.25 | $7.01 | 6,500 |
| 2026-06-24 | $6.24 | $7.00 | 34,100 |
| 2026-06-23 | $6.90 | $7.74 | 33,500 |
| 2026-06-22 | $7.34 | $8.24 | 5,300 |
| 2026-06-18 | $7.67 | $8.61 | 4,900 |
| 2026-06-17 | $8.26 | $9.27 | 800 |
| 2026-06-16 | $8.36 | $9.38 | 4,700 |
| 2026-06-15 | $8.01 | $8.99 | 13,000 |
| 2026-06-12 | $6.97 | $7.82 | 3,300 |
| 2026-06-11 | $6.71 | $7.53 | 3,800 |
| 2026-06-10 | $6.78 | $7.61 | 2,500 |
| 2026-06-09 | $6.95 | $7.80 | 14,200 |
| 2026-06-08 | $7.13 | $8.00 | 1,700 |
| 2026-06-05 | $7.32 | $8.22 | 11,600 |
| 2026-06-04 | $7.80 | $8.75 | 3,700 |
| 2026-06-03 | $7.65 | $8.59 | 7,300 |
| 2026-06-02 | $7.95 | $8.92 | 2,200 |
| 2026-06-01 | $8.07 | $9.06 | 14,500 |
| 2026-05-29 | $8.10 | $9.09 | 3,000 |
| 2026-05-28 | $7.90 | $8.87 | 9,600 |
| 2026-05-27 | $7.95 | $8.92 | 5,200 |
| 2026-05-26 | $7.83 | $8.79 | 2,700 |
| 2026-05-22 | $7.79 | $8.74 | 11,800 |
| 2026-05-21 | $7.85 | $8.81 | 10,700 |
| 2026-05-20 | $7.91 | $8.88 | 12,000 |
| 2026-05-19 | $7.87 | $8.83 | 7,000 |
| 2026-05-18 | $7.86 | $8.82 | 7,700 |
| 2026-05-15 | $8.24 | $9.25 | 7,600 |
| 2026-05-14 | $9.04 | $10.15 | 1,400 |
| 2026-05-13 | $9.22 | $10.35 | 2,600 |
| 2026-05-12 | $9.15 | $10.27 | 9,600 |
| 2026-05-11 | $9.30 | $10.44 | 1,500 |
| 2026-05-08 | $8.88 | $9.97 | 4,100 |
| 2026-05-07 | $9.10 | $10.21 | 9,600 |
| 2026-05-06 | $8.81 | $9.89 | 11,300 |
| 2026-05-05 | $7.98 | $8.96 | 17,200 |
| 2026-05-04 | $8.50 | $9.54 | 15,400 |
| 2026-05-01 | $8.11 | $9.10 | 3,800 |
| 2026-04-30 | $8.26 | $9.27 | 1,100 |
| 2026-04-29 | $8.20 | $9.20 | 21,200 |
| 2026-04-28 | $8.09 | $9.08 | 4,600 |
| 2026-04-27 | $8.49 | $9.53 | 6,700 |
| 2026-04-24 | $8.83 | $9.91 | 900 |
| 2026-04-23 | $8.52 | $9.56 | 0 |
| 2026-04-22 | $8.52 | $9.56 | 2,400 |
| 2026-04-21 | $8.67 | $9.73 | 5,400 |
| 2026-04-20 | $9.38 | $10.53 | 3,500 |
| 2026-04-17 | $9.05 | $10.16 | 1,500 |
| 2026-04-16 | $8.80 | $9.88 | 3,300 |
| 2026-04-15 | $9.20 | $10.33 | 500 |
| 2026-04-14 | $9.25 | $10.38 | 7,600 |
| 2026-04-13 | $8.84 | $9.92 | 8,200 |
| 2026-04-10 | $8.30 | $9.32 | 2,700 |
| 2026-04-09 | $8.05 | $9.04 | 4,300 |
| 2026-04-08 | $8.40 | $9.43 | 8,800 |
| 2026-04-07 | $7.83 | $8.79 | 10,500 |