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
- 2025-05-30 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $12.45 | $13.79 | 7,105 |
| 2026-08-27 | $12.56 | $13.91 | 3,280 |
| 2026-08-26 | $12.52 | $13.87 | 7,004 |
| 2026-08-25 | $12.57 | $13.92 | 15,054 |
| 2026-08-24 | $12.53 | $13.87 | 6,730 |
| 2026-08-21 | $12.28 | $13.60 | 9,568 |
| 2026-08-20 | $12.33 | $13.66 | 26,851 |
| 2026-08-19 | $12.35 | $13.68 | 22,753 |
| 2026-08-18 | $12.22 | $13.54 | 15,899 |
| 2026-08-17 | $12.13 | $13.44 | 7,417 |
| 2026-08-14 | $12.22 | $13.54 | 12,575 |
| 2026-08-13 | $12.22 | $13.53 | 5,528 |
| 2026-08-12 | $12.20 | $13.52 | 22,765 |
| 2026-08-11 | $12.29 | $13.61 | 9,109 |
| 2026-08-10 | $12.39 | $13.72 | 34,491 |
| 2026-08-07 | $12.20 | $13.51 | 9,684 |
| 2026-08-06 | $12.38 | $13.71 | 12,193 |
| 2026-08-05 | $12.35 | $13.68 | 20,308 |
| 2026-08-04 | $12.35 | $13.68 | 10,435 |
| 2026-08-03 | $12.40 | $13.73 | 28,540 |
| 2026-07-31 | $12.62 | $13.97 | 8,108 |
| 2026-07-30 | $12.61 | $13.97 | 8,618 |
| 2026-07-29 | $12.45 | $13.79 | 18,893 |
| 2026-07-28 | $12.30 | $13.62 | 20,571 |
| 2026-07-27 | $12.06 | $13.36 | 13,395 |
| 2026-07-24 | $12.05 | $13.35 | 23,555 |
| 2026-07-23 | $12.14 | $13.45 | 94,582 |
| 2026-07-22 | $12.10 | $13.40 | 27,468 |
| 2026-07-21 | $12.06 | $13.36 | 566,142 |
| 2026-07-20 | $12.00 | $13.29 | 70,152 |
| 2026-07-17 | $11.66 | $12.92 | 468,961 |
| 2026-07-16 | $11.64 | $12.89 | 99,934 |
| 2026-07-15 | $11.72 | $12.99 | 442,260 |
| 2026-07-14 | $11.37 | $12.59 | 577,362 |
| 2026-07-13 | $11.25 | $12.46 | 398,797 |
| 2026-07-10 | $11.29 | $12.51 | 105,275 |
| 2026-07-09 | $11.25 | $12.46 | 296,204 |
| 2026-07-08 | $11.17 | $12.37 | 231,267 |
| 2026-07-07 | $11.12 | $12.32 | 67,850 |
| 2026-07-06 | $11.20 | $12.41 | 174,691 |
| 2026-07-02 | $10.95 | $12.13 | 40,472 |
| 2026-07-01 | $10.69 | $11.84 | 42,900 |
| 2026-06-30 | $10.49 | $11.62 | 115,315 |
| 2026-06-29 | $10.68 | $11.83 | 1,085,171 |
| 2026-06-26 | $10.25 | $11.35 | 71,512 |
| 2026-06-25 | $10.00 | $11.08 | 53,995 |
| 2026-06-24 | $10.11 | $11.20 | 34,689 |
| 2026-06-23 | $10.43 | $11.55 | 29,030 |
| 2026-06-22 | $10.54 | $11.67 | 28,206 |
| 2026-06-18 | $11.28 | $11.88 | 21,293 |
| 2026-06-17 | $11.25 | $11.85 | 12,982 |
| 2026-06-16 | $11.41 | $12.01 | 13,162 |
| 2026-06-15 | $11.53 | $12.14 | 27,096 |
| 2026-06-12 | $11.63 | $12.25 | 27,083 |
| 2026-06-11 | $11.58 | $12.19 | 36,706 |
| 2026-06-10 | $11.49 | $12.10 | 23,670 |
| 2026-06-09 | $11.45 | $12.06 | 88,433 |
| 2026-06-08 | $11.28 | $11.88 | 28,017 |
| 2026-06-05 | $11.08 | $11.67 | 40,841 |
| 2026-06-04 | $11.25 | $11.85 | 57,243 |
| 2026-06-03 | $11.47 | $12.08 | 270,205 |
| 2026-06-02 | $11.37 | $11.97 | 200,563 |
| 2026-06-01 | $11.33 | $11.93 | 28,555 |
| 2026-05-29 | $10.89 | $11.47 | 18,022 |
| 2026-05-28 | $10.86 | $11.44 | 42,443 |
| 2026-05-27 | $11.04 | $11.63 | 24,840 |
| 2026-05-26 | $11.08 | $11.67 | 62,512 |
| 2026-05-22 | $11.31 | $11.91 | 181,748 |
| 2026-05-21 | $11.48 | $12.09 | 88,411 |
| 2026-05-20 | $11.61 | $12.23 | 105,193 |
| 2026-05-19 | $11.39 | $11.99 | 240,346 |
| 2026-05-18 | $11.71 | $12.33 | 16,455 |
| 2026-05-15 | $11.58 | $12.19 | 36,305 |
| 2026-05-14 | $11.41 | $12.01 | 11,712 |
| 2026-05-13 | $11.16 | $11.75 | 9,874 |
| 2026-05-12 | $11.18 | $11.77 | 17,384 |
| 2026-05-11 | $11.07 | $11.66 | 13,600 |
| 2026-05-08 | $10.85 | $11.43 | 17,708 |
| 2026-05-07 | $10.84 | $11.41 | 28,233 |
| 2026-05-06 | $11.23 | $11.82 | 24,520 |
| 2026-05-05 | $11.08 | $11.67 | 19,407 |
| 2026-05-04 | $11.22 | $11.81 | 19,013 |
| 2026-05-01 | $11.75 | $12.37 | 12,421 |
| 2026-04-30 | $11.59 | $12.20 | 15,114 |
| 2026-04-29 | $11.68 | $12.30 | 12,598 |
| 2026-04-28 | $11.15 | $11.74 | 13,477 |
| 2026-04-27 | $11.28 | $11.88 | 20,651 |
| 2026-04-24 | $11.34 | $11.95 | 14,287 |
| 2026-04-23 | $11.32 | $11.92 | 23,091 |
| 2026-04-22 | $11.43 | $12.04 | 13,544 |
| 2026-04-21 | $11.47 | $12.08 | 17,490 |
| 2026-04-20 | $11.52 | $12.13 | 22,327 |
| 2026-04-17 | $11.41 | $12.01 | 22,133 |
| 2026-04-16 | $11.16 | $11.75 | 19,974 |
| 2026-04-15 | $11.00 | $11.58 | 24,803 |
| 2026-04-14 | $10.80 | $11.37 | 251,122 |
| 2026-04-13 | $10.77 | $11.34 | 37,004 |
| 2026-04-10 | $10.90 | $11.48 | 38,948 |
| 2026-04-09 | $10.87 | $11.45 | 322,155 |
| 2026-04-08 | $10.70 | $11.27 | 0 |
| 2026-04-07 | $10.70 | $11.27 | 103,945 |
| 2026-04-06 | $10.78 | $11.35 | 95,688 |
| 2026-04-02 | $10.74 | $11.31 | 299,040 |
| 2026-04-01 | $10.70 | $11.27 | 20,358 |
| 2026-03-31 | $10.62 | $11.18 | 101,651 |
| 2026-03-30 | $9.84 | $10.36 | 62,524 |
| 2026-03-27 | $10.24 | $10.78 | 277,182 |
| 2026-03-26 | $10.30 | $10.85 | 239,362 |
| 2026-03-25 | $10.56 | $11.11 | 145,835 |
| 2026-03-24 | $10.51 | $11.07 | 102,236 |
| 2026-03-23 | $10.38 | $10.93 | 584,522 |
| 2026-03-20 | $10.54 | $11.10 | 437,646 |
| 2026-03-19 | $10.60 | $11.16 | 169,307 |
| 2026-03-18 | $10.79 | $11.36 | 231,858 |
| 2026-03-17 | $10.81 | $11.38 | 156,739 |
| 2026-03-16 | $10.84 | $11.41 | 39,168 |
| 2026-03-13 | $10.84 | $11.41 | 33,263 |
| 2026-03-12 | $10.93 | $11.51 | 42,186 |
| 2026-03-11 | $10.96 | $11.54 | 22,724 |
| 2026-03-10 | $10.89 | $11.47 | 44,866 |
| 2026-03-09 | $10.81 | $11.38 | 52,311 |
| 2026-03-06 | $10.86 | $11.43 | 97,144 |
| 2026-03-05 | $10.81 | $11.38 | 97,452 |
| 2026-03-04 | $10.95 | $11.53 | 49,560 |
| 2026-03-03 | $10.89 | $11.47 | 49,905 |
| 2026-03-02 | $11.15 | $11.74 | 53,799 |
| 2026-02-27 | $11.55 | $12.16 | 24,211 |
| 2026-02-26 | $11.77 | $12.39 | 28,181 |
| 2026-02-25 | $11.84 | $12.47 | 18,924 |
| 2026-02-24 | $11.86 | $12.49 | 44,872 |
| 2026-02-23 | $11.87 | $12.50 | 25,447 |
| 2026-02-20 | $12.17 | $12.81 | 25,749 |
| 2026-02-19 | $11.83 | $12.46 | 94,801 |
| 2026-02-18 | $11.78 | $12.40 | 54,309 |
| 2026-02-17 | $11.72 | $12.34 | 57,055 |
| 2026-02-13 | $11.51 | $12.12 | 36,538 |
| 2026-02-12 | $11.51 | $12.12 | 31,686 |
| 2026-02-11 | $11.44 | $12.05 | 24,186 |
| 2026-02-10 | $11.46 | $12.07 | 33,673 |
| 2026-02-09 | $11.27 | $11.87 | 45,891 |
| 2026-02-06 | $11.38 | $11.98 | 63,370 |
| 2026-02-05 | $11.29 | $11.89 | 45,166 |
| 2026-02-04 | $11.21 | $11.80 | 52,296 |
| 2026-02-03 | $11.11 | $11.69 | 30,954 |
| 2026-02-02 | $10.98 | $11.56 | 35,166 |
| 2026-01-30 | $10.95 | $11.53 | 148,038 |
| 2026-01-29 | $10.97 | $11.55 | 60,881 |
| 2026-01-28 | $10.74 | $11.31 | 22,225 |
| 2026-01-27 | $10.80 | $11.37 | 28,566 |
| 2026-01-26 | $10.93 | $11.51 | 38,445 |
| 2026-01-23 | $11.05 | $11.64 | 68,882 |
| 2026-01-22 | $11.32 | $11.92 | 23,484 |
| 2026-01-21 | $11.22 | $11.82 | 33,556 |
| 2026-01-20 | $11.12 | $11.71 | 27,159 |
| 2026-01-16 | $10.99 | $11.57 | 21,046 |
| 2026-01-15 | $11.01 | $11.59 | 24,864 |
| 2026-01-14 | $10.79 | $11.37 | 36,939 |
| 2026-01-13 | $10.74 | $11.31 | 34,688 |
| 2026-01-12 | $11.17 | $11.76 | 34,741 |
| 2026-01-09 | $11.46 | $12.07 | 40,628 |
| 2026-01-08 | $11.28 | $11.88 | 19,401 |
| 2026-01-07 | $11.27 | $11.87 | 104,592 |
| 2026-01-06 | $11.20 | $11.79 | 174,289 |
| 2026-01-05 | $11.30 | $11.90 | 226,566 |
| 2026-01-02 | $11.89 | $12.52 | 29,461 |