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
- 2020-12-16 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $12.62 | $12.62 | 35,400 |
| 2026-08-26 | $12.68 | $12.68 | 220,300 |
| 2026-08-25 | $11.95 | $11.95 | 56,600 |
| 2026-08-24 | $11.85 | $11.85 | 85,700 |
| 2026-08-21 | $11.34 | $11.34 | 146,400 |
| 2026-08-20 | $11.55 | $11.55 | 104,100 |
| 2026-08-19 | $11.25 | $11.25 | 163,500 |
| 2026-08-18 | $11.30 | $11.30 | 74,300 |
| 2026-08-17 | $11.25 | $11.25 | 104,300 |
| 2026-08-14 | $11.20 | $11.20 | 281,800 |
| 2026-08-13 | $10.55 | $10.55 | 127,000 |
| 2026-08-12 | $10.50 | $10.50 | 153,000 |
| 2026-08-11 | $10.38 | $10.38 | 105,400 |
| 2026-08-10 | $10.22 | $10.22 | 601,400 |
| 2026-08-07 | $10.05 | $10.05 | 214,400 |
| 2026-08-06 | $9.94 | $9.94 | 383,800 |
| 2026-08-05 | $9.92 | $9.92 | 203,700 |
| 2026-08-04 | $9.75 | $9.75 | 51,300 |
| 2026-08-03 | $9.73 | $9.73 | 42,400 |
| 2026-07-31 | $9.69 | $9.69 | 20,700 |
| 2026-07-30 | $9.60 | $9.60 | 41,100 |
| 2026-07-29 | $9.40 | $9.40 | 47,600 |
| 2026-07-28 | $9.45 | $9.45 | 67,400 |
| 2026-07-27 | $9.38 | $9.38 | 18,400 |
| 2026-07-24 | $9.35 | $9.35 | 60,900 |
| 2026-07-23 | $9.40 | $9.40 | 31,600 |
| 2026-07-22 | $9.36 | $9.36 | 125,400 |
| 2026-07-21 | $9.30 | $9.30 | 250,800 |
| 2026-07-20 | $9.11 | $9.11 | 38,300 |
| 2026-07-17 | $9.20 | $9.20 | 84,000 |
| 2026-07-16 | $9.20 | $9.20 | 41,500 |
| 2026-07-15 | $9.15 | $9.15 | 31,200 |
| 2026-07-14 | $9.00 | $9.00 | 20,400 |
| 2026-07-13 | $8.99 | $8.99 | 20,200 |
| 2026-07-10 | $9.05 | $9.05 | 9,100 |
| 2026-07-09 | $9.00 | $9.00 | 34,700 |
| 2026-07-08 | $8.95 | $8.95 | 68,300 |
| 2026-07-07 | $9.08 | $9.08 | 27,500 |
| 2026-07-06 | $9.00 | $9.00 | 44,500 |
| 2026-07-02 | $8.90 | $8.90 | 8,600 |
| 2026-07-01 | $8.91 | $8.91 | 63,800 |
| 2026-06-30 | $8.90 | $8.90 | 59,400 |
| 2026-06-29 | $8.91 | $8.91 | 168,300 |
| 2026-06-26 | $9.02 | $9.02 | 463,000 |
| 2026-06-25 | $8.72 | $8.72 | 254,700 |
| 2026-06-24 | $8.62 | $8.62 | 404,500 |
| 2026-06-23 | $9.15 | $9.15 | 55,400 |
| 2026-06-22 | $9.02 | $9.02 | 157,000 |
| 2026-06-18 | $9.32 | $9.32 | 22,000 |
| 2026-06-17 | $9.32 | $9.32 | 283,600 |
| 2026-06-16 | $9.63 | $9.63 | 269,500 |
| 2026-06-15 | $9.71 | $9.71 | 79,300 |
| 2026-06-12 | $10.10 | $10.10 | 96,300 |
| 2026-06-11 | $9.78 | $9.78 | 120,300 |
| 2026-06-10 | $9.66 | $9.66 | 47,400 |
| 2026-06-09 | $9.83 | $9.83 | 154,300 |
| 2026-06-08 | $9.20 | $9.20 | 92,700 |
| 2026-06-05 | $9.15 | $9.15 | 275,100 |
| 2026-06-04 | $9.06 | $9.06 | 93,300 |
| 2026-06-03 | $9.00 | $9.00 | 104,300 |
| 2026-06-02 | $9.04 | $9.04 | 65,100 |
| 2026-06-01 | $9.05 | $9.05 | 80,000 |
| 2026-05-29 | $8.98 | $8.98 | 136,900 |
| 2026-05-28 | $8.80 | $8.80 | 251,000 |
| 2026-05-27 | $8.80 | $8.80 | 46,900 |
| 2026-05-26 | $8.84 | $8.84 | 188,300 |
| 2026-05-22 | $8.55 | $8.55 | 330,600 |
| 2026-05-21 | $8.56 | $8.56 | 149,500 |
| 2026-05-20 | $8.77 | $8.77 | 249,600 |
| 2026-05-19 | $8.74 | $8.74 | 94,900 |
| 2026-05-18 | $8.80 | $8.80 | 92,500 |
| 2026-05-15 | $8.63 | $8.63 | 202,600 |
| 2026-05-14 | $8.70 | $8.70 | 82,500 |
| 2026-05-13 | $8.65 | $8.65 | 29,000 |
| 2026-05-12 | $8.66 | $8.66 | 9,100 |
| 2026-05-11 | $8.74 | $8.74 | 31,000 |
| 2026-05-08 | $8.68 | $8.68 | 44,500 |
| 2026-05-07 | $8.60 | $8.60 | 29,400 |
| 2026-05-06 | $8.74 | $8.74 | 26,100 |
| 2026-05-05 | $8.60 | $8.60 | 13,400 |
| 2026-05-04 | $8.61 | $8.61 | 83,800 |
| 2026-05-01 | $8.62 | $8.62 | 25,900 |
| 2026-04-30 | $8.52 | $8.52 | 29,400 |
| 2026-04-29 | $8.52 | $8.52 | 86,900 |
| 2026-04-28 | $8.52 | $8.52 | 13,300 |
| 2026-04-27 | $8.50 | $8.50 | 218,600 |
| 2026-04-24 | $8.70 | $8.70 | 87,700 |
| 2026-04-23 | $8.80 | $8.80 | 157,400 |
| 2026-04-22 | $8.75 | $8.75 | 78,300 |
| 2026-04-21 | $8.58 | $8.58 | 41,500 |
| 2026-04-20 | $8.59 | $8.59 | 25,300 |
| 2026-04-17 | $8.75 | $8.75 | 48,600 |
| 2026-04-16 | $8.50 | $8.50 | 59,600 |
| 2026-04-15 | $8.80 | $8.80 | 225,500 |
| 2026-04-14 | $8.36 | $8.36 | 46,400 |
| 2026-04-13 | $8.37 | $8.37 | 40,800 |
| 2026-04-10 | $8.32 | $8.32 | 55,100 |
| 2026-04-09 | $8.26 | $8.26 | 7,800 |
| 2026-04-08 | $8.31 | $8.31 | 24,700 |
| 2026-04-07 | $8.15 | $8.15 | 79,700 |
| 2026-04-06 | $8.13 | $8.13 | 49,200 |
| 2026-04-02 | $8.14 | $8.14 | 23,300 |
| 2026-04-01 | $8.20 | $8.20 | 37,200 |
| 2026-03-31 | $8.00 | $8.00 | 169,200 |
| 2026-03-30 | $7.82 | $7.82 | 165,600 |
| 2026-03-27 | $8.06 | $8.06 | 33,100 |
| 2026-03-26 | $8.09 | $8.09 | 31,500 |
| 2026-03-25 | $8.20 | $8.20 | 21,100 |
| 2026-03-24 | $8.20 | $8.20 | 18,600 |
| 2026-03-23 | $8.30 | $8.30 | 27,800 |
| 2026-03-20 | $8.10 | $8.10 | 74,500 |
| 2026-03-19 | $8.03 | $8.03 | 79,700 |
| 2026-03-18 | $8.40 | $8.40 | 69,200 |
| 2026-03-17 | $8.48 | $8.48 | 77,100 |
| 2026-03-16 | $8.45 | $8.45 | 209,300 |
| 2026-03-13 | $8.18 | $8.18 | 149,400 |
| 2026-03-12 | $8.00 | $8.00 | 159,900 |
| 2026-03-11 | $7.95 | $7.95 | 104,400 |
| 2026-03-10 | $7.85 | $7.85 | 291,100 |
| 2026-03-09 | $7.93 | $7.93 | 596,700 |
| 2026-03-06 | $7.90 | $7.90 | 19,300 |
| 2026-03-05 | $7.81 | $7.81 | 1,200,900 |
| 2026-03-04 | $8.00 | $8.00 | 323,500 |
| 2026-03-03 | $8.00 | $8.00 | 283,200 |
| 2026-03-02 | $8.10 | $8.10 | 84,500 |
| 2026-02-27 | $8.09 | $8.09 | 350,500 |
| 2026-02-26 | $7.98 | $7.98 | 116,300 |
| 2026-02-25 | $7.99 | $7.99 | 196,600 |
| 2026-02-24 | $7.97 | $7.97 | 223,900 |
| 2026-02-23 | $7.99 | $7.99 | 259,400 |
| 2026-02-20 | $7.99 | $7.99 | 153,300 |
| 2026-02-19 | $8.01 | $8.01 | 762,900 |
| 2026-02-18 | $7.71 | $7.71 | 61,700 |
| 2026-02-17 | $7.66 | $7.66 | 34,400 |
| 2026-02-13 | $7.81 | $7.81 | 178,800 |
| 2026-02-12 | $7.79 | $7.79 | 52,900 |
| 2026-02-11 | $7.79 | $7.79 | 63,400 |
| 2026-02-10 | $7.80 | $7.80 | 119,100 |
| 2026-02-09 | $7.80 | $7.80 | 188,100 |
| 2026-02-06 | $7.80 | $7.80 | 360,200 |
| 2026-02-05 | $7.80 | $7.80 | 178,900 |
| 2026-02-04 | $7.82 | $7.82 | 88,100 |
| 2026-02-03 | $7.78 | $7.78 | 64,100 |
| 2026-02-02 | $7.74 | $7.74 | 107,700 |
| 2026-01-30 | $7.87 | $7.87 | 24,600 |
| 2026-01-29 | $7.86 | $7.86 | 583,800 |
| 2026-01-28 | $7.82 | $7.82 | 135,400 |
| 2026-01-27 | $7.82 | $7.82 | 29,300 |
| 2026-01-26 | $7.87 | $7.87 | 118,200 |
| 2026-01-22 | $7.88 | $7.88 | 322,600 |
| 2026-01-21 | $7.85 | $7.85 | 176,700 |
| 2026-01-20 | $7.81 | $7.81 | 119,900 |
| 2026-01-16 | $7.85 | $7.85 | 214,300 |
| 2026-01-15 | $7.90 | $7.90 | 27,800 |
| 2026-01-14 | $7.90 | $7.90 | 292,400 |
| 2026-01-13 | $7.90 | $7.90 | 152,500 |
| 2026-01-12 | $7.86 | $7.86 | 95,000 |
| 2026-01-09 | $7.90 | $7.90 | 121,100 |
| 2026-01-08 | $7.85 | $7.85 | 200,400 |
| 2026-01-07 | $7.75 | $7.75 | 896,900 |
| 2026-01-06 | $7.65 | $7.65 | 102,200 |
| 2026-01-05 | $7.65 | $7.65 | 164,000 |
| 2026-01-02 | $7.56 | $7.56 | 23,200 |