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
- 2007-05-16 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 | $12.46 | $12.46 | 1,000 |
| 2026-08-26 | $12.45 | $12.45 | 8,900 |
| 2026-08-25 | $12.91 | $12.91 | 14,200 |
| 2026-08-24 | $12.90 | $12.90 | 15,500 |
| 2026-08-21 | $11.82 | $11.82 | 1,800 |
| 2026-08-20 | $11.90 | $11.90 | 1,900 |
| 2026-08-19 | $11.75 | $11.75 | 3,800 |
| 2026-08-18 | $11.90 | $11.90 | 6,200 |
| 2026-08-17 | $11.90 | $11.90 | 900 |
| 2026-08-14 | $11.98 | $11.98 | 51,100 |
| 2026-08-13 | $13.20 | $13.20 | 2,500 |
| 2026-08-12 | $13.27 | $13.27 | 25,400 |
| 2026-08-11 | $13.15 | $13.15 | 4,300 |
| 2026-08-10 | $13.15 | $13.15 | 500 |
| 2026-08-07 | $13.26 | $13.26 | 3,500 |
| 2026-08-06 | $13.20 | $13.20 | 1,400 |
| 2026-08-05 | $13.25 | $13.25 | 200 |
| 2026-08-04 | $13.12 | $13.12 | 2,900 |
| 2026-08-03 | $13.10 | $13.10 | 2,800 |
| 2026-07-31 | $13.10 | $13.10 | 20,600 |
| 2026-07-30 | $13.00 | $13.00 | 15,700 |
| 2026-07-29 | $12.95 | $12.95 | 600 |
| 2026-07-28 | $13.00 | $13.00 | 2,700 |
| 2026-07-27 | $13.00 | $13.00 | 300 |
| 2026-07-24 | $12.91 | $12.91 | 400 |
| 2026-07-23 | $12.90 | $12.90 | 0 |
| 2026-07-22 | $12.90 | $12.90 | 400 |
| 2026-07-21 | $12.99 | $12.99 | 19,500 |
| 2026-07-20 | $12.65 | $12.65 | 7,300 |
| 2026-07-17 | $12.34 | $12.34 | 8,500 |
| 2026-07-16 | $12.00 | $12.00 | 7,700 |
| 2026-07-15 | $11.80 | $11.80 | 600 |
| 2026-07-14 | $11.69 | $11.69 | 500 |
| 2026-07-13 | $11.69 | $11.69 | 900 |
| 2026-07-10 | $11.75 | $11.75 | 0 |
| 2026-07-09 | $11.75 | $11.75 | 300 |
| 2026-07-08 | $11.77 | $11.77 | 600 |
| 2026-07-07 | $11.70 | $11.70 | 3,000 |
| 2026-07-06 | $11.94 | $11.94 | 100 |
| 2026-07-02 | $11.97 | $11.97 | 600 |
| 2026-07-01 | $11.97 | $11.97 | 0 |
| 2026-06-30 | $11.97 | $11.97 | 500 |
| 2026-06-29 | $11.97 | $11.97 | 1,700 |
| 2026-06-26 | $12.05 | $12.05 | 0 |
| 2026-06-25 | $12.05 | $12.05 | 1,300 |
| 2026-06-24 | $12.05 | $12.05 | 300 |
| 2026-06-23 | $12.08 | $12.08 | 0 |
| 2026-06-22 | $12.08 | $12.08 | 2,200 |
| 2026-06-18 | $12.05 | $12.05 | 100 |
| 2026-06-17 | $12.01 | $12.01 | 0 |
| 2026-06-16 | $12.01 | $12.01 | 5,900 |
| 2026-06-15 | $12.54 | $12.54 | 1,500 |
| 2026-06-12 | $12.65 | $12.65 | 100 |
| 2026-06-11 | $12.80 | $12.80 | 2,500 |
| 2026-06-10 | $12.80 | $12.80 | 0 |
| 2026-06-09 | $12.80 | $12.80 | 4,400 |
| 2026-06-08 | $12.69 | $12.69 | 2,100 |
| 2026-06-05 | $12.55 | $12.55 | 800 |
| 2026-06-04 | $12.60 | $12.60 | 5,800 |
| 2026-06-03 | $12.50 | $12.50 | 8,800 |
| 2026-06-02 | $12.17 | $12.17 | 2,100 |
| 2026-06-01 | $11.96 | $11.96 | 7,600 |
| 2026-05-29 | $11.85 | $11.85 | 0 |
| 2026-05-28 | $11.85 | $11.85 | 2,700 |
| 2026-05-27 | $11.87 | $11.87 | 500 |
| 2026-05-26 | $11.97 | $11.97 | 9,900 |
| 2026-05-22 | $11.85 | $11.85 | 1,300 |
| 2026-05-21 | $11.76 | $11.76 | 5,500 |
| 2026-05-20 | $11.97 | $11.97 | 3,500 |
| 2026-05-19 | $12.05 | $12.05 | 2,400 |
| 2026-05-18 | $12.10 | $12.10 | 9,400 |
| 2026-05-15 | $12.25 | $12.25 | 1,400 |
| 2026-05-14 | $12.25 | $12.25 | 5,900 |
| 2026-05-13 | $12.20 | $12.20 | 34,800 |
| 2026-05-12 | $11.67 | $11.67 | 50,800 |
| 2026-05-11 | $9.85 | $9.85 | 4,800 |
| 2026-05-08 | $10.99 | $10.99 | 700 |
| 2026-05-07 | $10.99 | $10.99 | 300 |
| 2026-05-06 | $11.00 | $11.00 | 2,000 |
| 2026-05-05 | $10.50 | $10.50 | 2,300 |
| 2026-05-04 | $10.33 | $10.33 | 1,100 |
| 2026-05-01 | $10.17 | $10.17 | 900 |
| 2026-04-30 | $10.30 | $10.30 | 2,200 |
| 2026-04-29 | $10.20 | $10.20 | 2,200 |
| 2026-04-28 | $10.16 | $10.16 | 6,500 |
| 2026-04-27 | $9.90 | $9.90 | 30,700 |
| 2026-04-24 | $10.30 | $10.30 | 14,300 |
| 2026-04-23 | $9.30 | $9.30 | 900 |
| 2026-04-22 | $9.35 | $9.35 | 15,000 |
| 2026-04-21 | $9.34 | $9.34 | 2,000 |
| 2026-04-20 | $9.35 | $9.35 | 1,000 |
| 2026-04-17 | $9.35 | $9.35 | 200 |
| 2026-04-16 | $9.35 | $9.35 | 0 |
| 2026-04-15 | $9.35 | $9.35 | 900 |
| 2026-04-14 | $9.26 | $9.26 | 600 |
| 2026-04-13 | $9.24 | $9.24 | 200 |
| 2026-04-10 | $9.30 | $9.30 | 900 |
| 2026-04-09 | $9.25 | $9.25 | 2,200 |
| 2026-04-08 | $9.19 | $9.19 | 3,100 |
| 2026-04-07 | $9.21 | $9.21 | 200 |