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
- 2008-07-29 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 | $6.75 | $7.95 | 21,800 |
| 2026-08-26 | $6.95 | $8.19 | 15,100 |
| 2026-08-25 | $7.27 | $8.56 | 14,100 |
| 2026-08-24 | $6.58 | $7.75 | 43,900 |
| 2026-08-21 | $6.55 | $7.71 | 10,800 |
| 2026-08-20 | $6.75 | $7.95 | 11,400 |
| 2026-08-19 | $6.75 | $7.95 | 15,800 |
| 2026-08-18 | $6.75 | $7.95 | 8,000 |
| 2026-08-17 | $6.81 | $8.02 | 34,700 |
| 2026-08-14 | $6.76 | $7.96 | 12,700 |
| 2026-08-13 | $6.81 | $8.02 | 41,800 |
| 2026-08-12 | $6.84 | $8.06 | 14,900 |
| 2026-08-11 | $6.67 | $7.86 | 10,300 |
| 2026-08-10 | $6.55 | $7.71 | 41,700 |
| 2026-08-07 | $6.79 | $8.00 | 6,200 |
| 2026-08-06 | $6.54 | $7.70 | 20,000 |
| 2026-08-05 | $6.75 | $7.95 | 8,000 |
| 2026-08-04 | $6.54 | $7.70 | 22,200 |
| 2026-08-03 | $6.33 | $7.46 | 38,400 |
| 2026-07-31 | $6.08 | $7.16 | 54,000 |
| 2026-07-30 | $6.40 | $7.54 | 72,500 |
| 2026-07-29 | $6.57 | $7.74 | 6,800 |
| 2026-07-28 | $6.42 | $7.56 | 5,900 |
| 2026-07-27 | $6.62 | $7.80 | 38,600 |
| 2026-07-24 | $6.71 | $7.90 | 36,300 |
| 2026-07-23 | $6.27 | $7.38 | 58,000 |
| 2026-07-22 | $6.72 | $7.91 | 12,300 |
| 2026-07-21 | $6.51 | $7.67 | 9,600 |
| 2026-07-20 | $6.44 | $7.59 | 43,200 |
| 2026-07-17 | $6.30 | $7.42 | 177,700 |
| 2026-07-16 | $6.37 | $7.50 | 41,400 |
| 2026-07-15 | $6.40 | $7.54 | 21,300 |
| 2026-07-14 | $6.30 | $7.42 | 12,700 |
| 2026-07-13 | $6.62 | $7.80 | 67,000 |
| 2026-07-10 | $6.72 | $7.91 | 12,300 |
| 2026-07-09 | $6.63 | $7.81 | 33,400 |
| 2026-07-08 | $6.30 | $7.42 | 337,800 |
| 2026-07-07 | $6.65 | $7.83 | 21,100 |
| 2026-07-06 | $6.75 | $7.95 | 37,400 |
| 2026-07-02 | $6.55 | $7.71 | 439,500 |
| 2026-07-01 | $6.31 | $7.43 | 12,200 |
| 2026-06-30 | $6.36 | $7.49 | 15,600 |
| 2026-06-29 | $6.41 | $7.55 | 123,600 |
| 2026-06-26 | $6.25 | $7.36 | 10,600 |
| 2026-06-25 | $6.38 | $7.51 | 17,600 |
| 2026-06-24 | $6.18 | $7.28 | 39,700 |
| 2026-06-23 | $6.38 | $7.51 | 21,200 |
| 2026-06-22 | $6.31 | $7.43 | 24,500 |
| 2026-06-18 | $5.91 | $6.96 | 16,400 |
| 2026-06-17 | $6.57 | $7.74 | 6,400 |
| 2026-06-16 | $6.31 | $7.43 | 14,500 |
| 2026-06-15 | $6.54 | $7.70 | 37,500 |
| 2026-06-12 | $6.28 | $7.40 | 23,100 |
| 2026-06-11 | $6.09 | $7.17 | 48,500 |
| 2026-06-10 | $6.12 | $7.21 | 27,000 |
| 2026-06-09 | $6.36 | $7.49 | 9,400 |
| 2026-06-08 | $6.20 | $7.30 | 13,500 |
| 2026-06-05 | $6.47 | $7.62 | 20,300 |
| 2026-06-04 | $6.31 | $7.43 | 20,100 |
| 2026-06-03 | $6.09 | $7.17 | 5,900 |
| 2026-06-02 | $6.27 | $7.38 | 16,300 |
| 2026-06-01 | $6.36 | $7.49 | 13,800 |
| 2026-05-29 | $6.45 | $7.60 | 18,600 |
| 2026-05-28 | $6.48 | $7.63 | 18,400 |
| 2026-05-27 | $6.51 | $7.67 | 19,300 |
| 2026-05-26 | $6.61 | $7.79 | 257,000 |
| 2026-05-22 | $6.86 | $8.08 | 49,000 |
| 2026-05-21 | $6.68 | $7.87 | 28,000 |
| 2026-05-20 | $6.43 | $7.57 | 18,100 |
| 2026-05-19 | $6.79 | $8.00 | 28,000 |
| 2026-05-18 | $6.81 | $8.02 | 144,800 |
| 2026-05-15 | $6.62 | $7.80 | 25,800 |
| 2026-05-14 | $6.50 | $7.66 | 31,000 |
| 2026-05-13 | $6.80 | $8.01 | 23,800 |
| 2026-05-12 | $6.85 | $8.07 | 13,900 |
| 2026-05-11 | $6.80 | $8.01 | 35,000 |
| 2026-05-08 | $6.93 | $8.16 | 8,000 |
| 2026-05-07 | $7.20 | $8.48 | 13,300 |
| 2026-05-06 | $7.00 | $8.24 | 15,100 |
| 2026-05-05 | $6.17 | $7.27 | 22,600 |
| 2026-05-04 | $6.98 | $8.22 | 5,300 |
| 2026-05-01 | $6.85 | $8.07 | 16,600 |
| 2026-04-30 | $6.81 | $8.02 | 9,300 |
| 2026-04-29 | $6.82 | $8.03 | 32,400 |
| 2026-04-28 | $6.92 | $8.15 | 8,700 |
| 2026-04-27 | $6.60 | $7.77 | 26,500 |
| 2026-04-24 | $7.02 | $8.27 | 10,500 |
| 2026-04-23 | $7.02 | $8.27 | 492,700 |
| 2026-04-22 | $7.09 | $8.35 | 6,100 |
| 2026-04-21 | $7.50 | $8.83 | 3,800 |
| 2026-04-20 | $7.74 | $9.12 | 18,300 |
| 2026-04-17 | $7.39 | $8.70 | 5,000 |
| 2026-04-16 | $7.65 | $9.01 | 19,900 |
| 2026-04-15 | $7.21 | $8.49 | 16,300 |
| 2026-04-14 | $7.19 | $8.47 | 5,900 |
| 2026-04-13 | $6.81 | $8.02 | 6,800 |
| 2026-04-10 | $7.41 | $8.73 | 8,800 |
| 2026-04-09 | $7.49 | $8.82 | 7,900 |
| 2026-04-08 | $7.26 | $8.55 | 4,300 |
| 2026-04-07 | $7.33 | $8.63 | 7,600 |