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 — 2026
| 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 |
| 2026-04-06 | $11.49 | $24.06 | 23,900 |
| 2026-04-02 | $11.45 | $23.97 | 15,700 |
| 2026-04-01 | $11.61 | $24.31 | 30,000 |
| 2026-03-31 | $11.68 | $24.46 | 22,300 |
| 2026-03-30 | $11.19 | $23.43 | 9,500 |
| 2026-03-27 | $11.36 | $23.79 | 7,000 |
| 2026-03-26 | $11.79 | $24.69 | 9,900 |
| 2026-03-25 | $11.98 | $25.08 | 23,600 |
| 2026-03-24 | $11.66 | $24.41 | 11,800 |
| 2026-03-23 | $11.51 | $24.10 | 7,300 |
| 2026-03-20 | $11.24 | $23.53 | 5,800 |
| 2026-03-19 | $11.89 | $24.90 | 16,900 |
| 2026-03-18 | $11.63 | $24.35 | 5,000 |
| 2026-03-17 | $11.75 | $24.60 | 11,800 |
| 2026-03-16 | $11.66 | $24.41 | 19,700 |
| 2026-03-13 | $10.94 | $22.91 | 4,900 |
| 2026-03-12 | $10.97 | $22.97 | 10,700 |
| 2026-03-11 | $11.31 | $23.68 | 33,700 |
| 2026-03-10 | $11.71 | $24.52 | 17,700 |
| 2026-03-09 | $11.73 | $24.56 | 9,000 |
| 2026-03-06 | $11.73 | $24.56 | 6,700 |
| 2026-03-05 | $12.05 | $25.23 | 8,800 |
| 2026-03-04 | $12.32 | $25.80 | 6,700 |
| 2026-03-03 | $12.31 | $25.77 | 82,700 |
| 2026-03-02 | $13.05 | $27.32 | 6,000 |
| 2026-02-27 | $13.04 | $27.30 | 7,100 |
| 2026-02-26 | $12.73 | $26.65 | 15,100 |
| 2026-02-25 | $12.96 | $27.14 | 14,900 |
| 2026-02-24 | $12.52 | $26.21 | 7,900 |
| 2026-02-23 | $12.19 | $25.52 | 7,100 |
| 2026-02-20 | $12.32 | $25.80 | 16,600 |
| 2026-02-19 | $12.09 | $25.31 | 8,900 |
| 2026-02-18 | $12.41 | $25.98 | 15,900 |
| 2026-02-17 | $12.16 | $25.46 | 6,100 |
| 2026-02-13 | $12.03 | $25.19 | 10,300 |
| 2026-02-12 | $12.40 | $25.96 | 4,400 |
| 2026-02-11 | $12.12 | $25.38 | 4,700 |
| 2026-02-10 | $12.08 | $25.29 | 10,900 |
| 2026-02-09 | $11.84 | $24.79 | 15,400 |
| 2026-02-06 | $11.58 | $24.25 | 13,800 |
| 2026-02-05 | $11.26 | $23.58 | 28,600 |
| 2026-02-04 | $11.54 | $24.16 | 7,900 |
| 2026-02-03 | $11.63 | $24.35 | 9,400 |
| 2026-02-02 | $11.49 | $24.06 | 19,700 |
| 2026-01-30 | $11.54 | $24.16 | 3,500 |
| 2026-01-29 | $11.52 | $24.12 | 10,300 |
| 2026-01-28 | $11.41 | $23.89 | 14,400 |
| 2026-01-27 | $11.54 | $24.16 | 8,900 |
| 2026-01-26 | $11.27 | $23.60 | 10,600 |
| 2026-01-23 | $10.97 | $22.97 | 17,100 |
| 2026-01-22 | $11.35 | $23.76 | 8,000 |
| 2026-01-21 | $10.55 | $22.09 | 6,600 |
| 2026-01-20 | $10.58 | $22.15 | 208,600 |
| 2026-01-16 | $10.86 | $22.74 | 6,000 |
| 2026-01-15 | $10.71 | $22.42 | 4,100 |
| 2026-01-14 | $10.46 | $21.90 | 1,900 |
| 2026-01-13 | $10.66 | $22.32 | 2,400 |
| 2026-01-12 | $10.67 | $22.34 | 7,100 |
| 2026-01-09 | $10.57 | $22.13 | 3,100 |
| 2026-01-08 | $10.70 | $22.40 | 23,500 |
| 2026-01-07 | $10.65 | $22.30 | 5,400 |
| 2026-01-06 | $10.71 | $22.42 | 9,100 |
| 2026-01-05 | $10.43 | $21.84 | 5,000 |
| 2026-01-02 | $10.28 | $21.52 | 9,100 |