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
- 2010-01-20 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 | $11.78 | $25.24 | 19,000 |
| 2026-08-26 | $11.67 | $25.01 | 5,000 |
| 2026-08-25 | $11.85 | $25.40 | 8,700 |
| 2026-08-24 | $11.88 | $25.46 | 12,700 |
| 2026-08-21 | $12.13 | $26.00 | 11,700 |
| 2026-08-20 | $11.93 | $25.57 | 16,500 |
| 2026-08-19 | $12.04 | $25.80 | 23,100 |
| 2026-08-18 | $11.66 | $24.99 | 29,800 |
| 2026-08-17 | $11.80 | $25.29 | 16,000 |
| 2026-08-14 | $12.00 | $25.72 | 9,900 |
| 2026-08-13 | $11.91 | $25.52 | 13,900 |
| 2026-08-12 | $11.85 | $25.40 | 27,800 |
| 2026-08-11 | $11.99 | $25.70 | 14,100 |
| 2026-08-10 | $12.72 | $27.26 | 8,600 |
| 2026-08-07 | $12.83 | $27.50 | 45,800 |
| 2026-08-06 | $12.42 | $26.62 | 14,900 |
| 2026-08-05 | $12.39 | $26.55 | 15,400 |
| 2026-08-04 | $12.67 | $27.15 | 24,200 |
| 2026-08-03 | $12.68 | $27.17 | 10,400 |
| 2026-07-31 | $12.50 | $26.79 | 19,500 |
| 2026-07-30 | $14.04 | $30.09 | 4,400 |
| 2026-07-29 | $13.99 | $29.98 | 9,000 |
| 2026-07-28 | $14.13 | $30.28 | 10,000 |
| 2026-07-27 | $14.05 | $30.11 | 52,400 |
| 2026-07-24 | $13.51 | $28.95 | 41,900 |
| 2026-07-23 | $13.35 | $28.61 | 20,400 |
| 2026-07-22 | $14.13 | $30.28 | 5,100 |
| 2026-07-21 | $13.67 | $29.30 | 15,700 |
| 2026-07-20 | $13.57 | $29.08 | 7,800 |
| 2026-07-17 | $14.06 | $30.13 | 7,300 |
| 2026-07-16 | $14.23 | $30.50 | 9,500 |
| 2026-07-15 | $13.97 | $29.94 | 13,300 |
| 2026-07-14 | $14.05 | $30.11 | 34,000 |
| 2026-07-13 | $13.81 | $29.60 | 7,200 |
| 2026-07-10 | $13.96 | $29.92 | 37,000 |
| 2026-07-09 | $14.07 | $30.15 | 3,100 |
| 2026-07-08 | $13.52 | $28.97 | 10,700 |
| 2026-07-07 | $13.66 | $29.27 | 7,900 |
| 2026-07-06 | $14.07 | $30.15 | 9,700 |
| 2026-07-02 | $13.92 | $29.83 | 4,600 |
| 2026-07-01 | $13.80 | $29.57 | 30,700 |
| 2026-06-30 | $14.06 | $30.13 | 14,700 |
| 2026-06-29 | $13.92 | $29.83 | 5,200 |
| 2026-06-26 | $13.72 | $29.40 | 10,900 |
| 2026-06-25 | $13.91 | $29.81 | 10,000 |
| 2026-06-24 | $13.64 | $29.23 | 7,800 |
| 2026-06-23 | $13.35 | $28.61 | 9,900 |
| 2026-06-22 | $13.63 | $29.21 | 14,100 |
| 2026-06-18 | $13.94 | $29.87 | 3,600 |
| 2026-06-17 | $14.08 | $30.17 | 26,800 |
| 2026-06-16 | $14.31 | $30.67 | 10,500 |
| 2026-06-15 | $14.08 | $30.17 | 14,900 |
| 2026-06-12 | $14.02 | $30.05 | 9,200 |
| 2026-06-11 | $13.93 | $29.85 | 22,900 |
| 2026-06-10 | $12.72 | $27.26 | 10,200 |
| 2026-06-09 | $12.82 | $27.47 | 49,100 |
| 2026-06-08 | $13.00 | $27.86 | 54,200 |
| 2026-06-05 | $12.75 | $27.32 | 15,300 |
| 2026-06-04 | $13.29 | $28.48 | 6,400 |
| 2026-06-03 | $13.22 | $28.33 | 8,500 |
| 2026-06-02 | $13.32 | $28.55 | 36,400 |
| 2026-06-01 | $13.33 | $28.57 | 5,700 |
| 2026-05-29 | $13.42 | $28.76 | 18,500 |
| 2026-05-28 | $13.59 | $29.12 | 8,300 |
| 2026-05-27 | $12.94 | $27.73 | 7,400 |
| 2026-05-26 | $12.86 | $27.56 | 17,400 |
| 2026-05-22 | $12.73 | $27.28 | 6,000 |
| 2026-05-21 | $12.64 | $27.09 | 11,000 |
| 2026-05-20 | $12.72 | $27.26 | 6,700 |
| 2026-05-19 | $12.49 | $26.77 | 57,600 |
| 2026-05-18 | $12.49 | $26.77 | 13,100 |
| 2026-05-15 | $12.56 | $26.92 | 13,200 |
| 2026-05-14 | $12.83 | $27.50 | 13,700 |
| 2026-05-13 | $13.05 | $27.97 | 19,400 |
| 2026-05-12 | $13.07 | $28.01 | 7,200 |
| 2026-05-11 | $13.11 | $28.10 | 29,500 |
| 2026-05-08 | $12.89 | $27.62 | 7,200 |
| 2026-05-07 | $12.85 | $27.54 | 8,600 |
| 2026-05-06 | $13.32 | $28.55 | 29,000 |
| 2026-05-05 | $12.97 | $27.80 | 5,300 |
| 2026-05-04 | $12.65 | $27.11 | 9,400 |
| 2026-05-01 | $12.74 | $27.30 | 3,600 |
| 2026-04-30 | $12.68 | $27.17 | 3,100 |
| 2026-04-29 | $12.47 | $26.72 | 2,300 |
| 2026-04-28 | $12.39 | $26.55 | 7,800 |
| 2026-04-27 | $12.54 | $26.87 | 4,000 |
| 2026-04-24 | $12.54 | $26.87 | 2,900 |
| 2026-04-23 | $12.19 | $26.12 | 18,800 |
| 2026-04-22 | $12.28 | $26.32 | 4,000 |
| 2026-04-21 | $12.19 | $26.12 | 4,900 |
| 2026-04-20 | $12.34 | $26.45 | 4,900 |
| 2026-04-17 | $12.21 | $26.17 | 4,700 |
| 2026-04-16 | $12.24 | $26.23 | 2,800 |
| 2026-04-15 | $12.52 | $26.83 | 14,000 |
| 2026-04-14 | $12.60 | $27.00 | 7,600 |
| 2026-04-13 | $12.37 | $26.51 | 9,000 |
| 2026-04-10 | $12.55 | $26.90 | 6,500 |
| 2026-04-09 | $12.93 | $27.07 | 8,000 |
| 2026-04-08 | $12.31 | $25.77 | 16,800 |
| 2026-04-07 | $11.65 | $24.39 | 28,300 |