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
- 2020-03-02 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 | $9.56 | $9.64 | 8,600 |
| 2026-08-26 | $9.48 | $9.56 | 20,300 |
| 2026-08-25 | $9.70 | $9.79 | 6,700 |
| 2026-08-24 | $9.56 | $9.64 | 21,300 |
| 2026-08-21 | $9.54 | $9.62 | 25,000 |
| 2026-08-20 | $9.53 | $9.62 | 10,300 |
| 2026-08-19 | $9.22 | $9.30 | 47,300 |
| 2026-08-18 | $9.03 | $9.11 | 6,100 |
| 2026-08-17 | $9.07 | $9.15 | 17,900 |
| 2026-08-14 | $9.52 | $9.61 | 16,500 |
| 2026-08-13 | $9.31 | $9.39 | 13,700 |
| 2026-08-12 | $9.22 | $9.30 | 28,200 |
| 2026-08-11 | $9.64 | $9.73 | 10,700 |
| 2026-08-10 | $9.61 | $9.70 | 13,800 |
| 2026-08-07 | $9.23 | $9.31 | 10,900 |
| 2026-08-06 | $8.61 | $8.69 | 16,800 |
| 2026-08-05 | $8.46 | $8.53 | 7,600 |
| 2026-08-04 | $8.36 | $8.43 | 35,200 |
| 2026-08-03 | $8.31 | $8.38 | 19,700 |
| 2026-07-31 | $8.00 | $8.07 | 23,500 |
| 2026-07-30 | $8.46 | $8.53 | 55,300 |
| 2026-07-29 | $8.18 | $8.25 | 62,300 |
| 2026-07-28 | $7.96 | $8.03 | 34,800 |
| 2026-07-27 | $7.65 | $7.72 | 51,600 |
| 2026-07-24 | $7.34 | $7.40 | 77,900 |
| 2026-07-23 | $7.20 | $7.26 | 132,700 |
| 2026-07-22 | $7.24 | $7.30 | 136,700 |
| 2026-07-21 | $7.52 | $7.59 | 324,100 |
| 2026-07-20 | $7.50 | $7.57 | 51,900 |
| 2026-07-17 | $7.45 | $7.52 | 31,600 |
| 2026-07-16 | $7.41 | $7.48 | 118,900 |
| 2026-07-15 | $7.36 | $7.43 | 2,886,600 |
| 2026-07-14 | $7.37 | $7.44 | 3,258,200 |
| 2026-07-13 | $7.32 | $7.38 | 122,900 |
| 2026-07-10 | $7.35 | $7.42 | 114,900 |
| 2026-07-09 | $7.40 | $7.47 | 147,900 |
| 2026-07-08 | $7.45 | $7.52 | 250,600 |
| 2026-07-07 | $7.55 | $7.62 | 178,300 |
| 2026-07-06 | $7.27 | $7.33 | 224,100 |
| 2026-07-02 | $7.39 | $7.46 | 140,400 |
| 2026-07-01 | $7.16 | $7.22 | 90,300 |
| 2026-06-30 | $7.41 | $7.48 | 197,800 |
| 2026-06-29 | $7.59 | $7.66 | 134,700 |
| 2026-06-26 | $7.55 | $7.62 | 91,700 |
| 2026-06-25 | $7.38 | $7.45 | 90,200 |
| 2026-06-24 | $7.29 | $7.35 | 133,200 |
| 2026-06-23 | $7.35 | $7.42 | 145,700 |
| 2026-06-22 | $7.21 | $7.27 | 153,400 |
| 2026-06-18 | $7.61 | $7.68 | 104,800 |
| 2026-06-17 | $8.06 | $8.13 | 264,900 |
| 2026-06-16 | $8.01 | $8.08 | 57,900 |
| 2026-06-15 | $8.08 | $8.15 | 123,300 |
| 2026-06-12 | $8.36 | $8.43 | 42,200 |
| 2026-06-11 | $8.33 | $8.40 | 65,300 |
| 2026-06-10 | $8.38 | $8.45 | 41,000 |
| 2026-06-09 | $8.43 | $8.50 | 104,900 |
| 2026-06-08 | $8.24 | $8.31 | 93,900 |
| 2026-06-05 | $8.28 | $8.35 | 79,800 |
| 2026-06-04 | $8.52 | $8.60 | 155,300 |
| 2026-06-03 | $8.17 | $8.24 | 93,600 |
| 2026-06-02 | $8.39 | $8.46 | 134,600 |
| 2026-06-01 | $7.86 | $7.93 | 214,100 |
| 2026-05-29 | $8.14 | $8.21 | 175,600 |
| 2026-05-28 | $7.92 | $7.99 | 274,500 |
| 2026-05-27 | $7.86 | $7.93 | 202,000 |
| 2026-05-26 | $7.76 | $7.83 | 214,600 |
| 2026-05-22 | $8.07 | $8.14 | 51,100 |
| 2026-05-21 | $7.79 | $7.85 | 108,100 |
| 2026-05-20 | $7.85 | $7.92 | 164,800 |
| 2026-05-19 | $7.61 | $7.68 | 119,800 |
| 2026-05-18 | $7.60 | $7.67 | 172,300 |
| 2026-05-15 | $7.57 | $7.64 | 84,200 |
| 2026-05-14 | $7.30 | $7.36 | 362,200 |
| 2026-05-13 | $7.21 | $7.27 | 163,800 |
| 2026-05-12 | $7.36 | $7.43 | 185,700 |
| 2026-05-11 | $7.50 | $7.57 | 192,200 |
| 2026-05-08 | $7.11 | $7.17 | 99,100 |
| 2026-05-07 | $6.99 | $7.05 | 235,600 |
| 2026-05-06 | $7.27 | $7.33 | 77,700 |
| 2026-05-05 | $7.22 | $7.28 | 79,000 |
| 2026-05-04 | $7.21 | $7.27 | 151,900 |
| 2026-05-01 | $7.20 | $7.26 | 76,600 |
| 2026-04-30 | $7.26 | $7.32 | 295,800 |
| 2026-04-29 | $7.06 | $7.12 | 157,400 |
| 2026-04-28 | $7.17 | $7.23 | 208,100 |
| 2026-04-27 | $7.02 | $7.08 | 316,300 |
| 2026-04-24 | $7.14 | $7.20 | 131,800 |
| 2026-04-23 | $7.17 | $7.23 | 233,500 |
| 2026-04-22 | $7.38 | $7.45 | 157,800 |
| 2026-04-21 | $7.52 | $7.59 | 136,300 |
| 2026-04-20 | $7.96 | $8.03 | 156,800 |
| 2026-04-17 | $7.94 | $8.01 | 97,700 |
| 2026-04-16 | $7.92 | $7.99 | 68,200 |
| 2026-04-15 | $7.81 | $7.88 | 169,400 |
| 2026-04-14 | $7.53 | $7.60 | 187,500 |
| 2026-04-13 | $7.55 | $7.62 | 221,700 |
| 2026-04-10 | $7.56 | $7.63 | 74,200 |
| 2026-04-09 | $7.73 | $7.80 | 152,800 |
| 2026-04-08 | $7.60 | $7.67 | 141,300 |
| 2026-04-07 | $7.32 | $7.38 | 287,800 |
| 2026-04-06 | $7.35 | $7.42 | 249,100 |
| 2026-04-02 | $7.69 | $7.76 | 228,900 |
| 2026-04-01 | $7.86 | $7.93 | 139,500 |
| 2026-03-31 | $7.92 | $7.99 | 171,500 |
| 2026-03-30 | $7.91 | $7.98 | 125,000 |
| 2026-03-27 | $8.08 | $8.15 | 67,300 |
| 2026-03-26 | $8.32 | $8.39 | 77,400 |
| 2026-03-25 | $8.31 | $8.38 | 90,800 |
| 2026-03-24 | $8.33 | $8.40 | 133,800 |
| 2026-03-23 | $8.32 | $8.39 | 131,600 |
| 2026-03-20 | $8.33 | $8.40 | 86,900 |
| 2026-03-19 | $8.51 | $8.59 | 81,700 |
| 2026-03-18 | $8.80 | $8.88 | 48,800 |
| 2026-03-17 | $8.94 | $9.02 | 111,800 |
| 2026-03-16 | $8.56 | $8.64 | 107,400 |
| 2026-03-13 | $8.45 | $8.52 | 79,700 |
| 2026-03-12 | $8.55 | $8.63 | 101,400 |
| 2026-03-11 | $8.82 | $8.90 | 51,300 |
| 2026-03-10 | $8.85 | $8.93 | 153,800 |
| 2026-03-09 | $9.17 | $9.25 | 80,800 |
| 2026-03-06 | $8.98 | $9.06 | 108,800 |
| 2026-03-05 | $8.88 | $8.96 | 103,200 |
| 2026-03-04 | $9.35 | $9.44 | 55,200 |
| 2026-03-03 | $9.33 | $9.41 | 61,000 |
| 2026-03-02 | $9.71 | $9.80 | 40,900 |
| 2026-02-27 | $9.94 | $10.03 | 48,700 |
| 2026-02-26 | $10.00 | $10.09 | 64,600 |
| 2026-02-25 | $9.99 | $10.08 | 139,800 |
| 2026-02-24 | $10.21 | $10.30 | 143,700 |
| 2026-02-23 | $10.45 | $10.54 | 106,500 |
| 2026-02-20 | $10.48 | $10.57 | 105,200 |
| 2026-02-19 | $10.62 | $10.71 | 71,900 |
| 2026-02-18 | $11.05 | $11.15 | 323,500 |
| 2026-02-17 | $11.23 | $11.33 | 559,900 |
| 2026-02-13 | $10.83 | $10.93 | 69,000 |
| 2026-02-12 | $9.94 | $10.03 | 33,100 |
| 2026-02-11 | $9.69 | $9.78 | 56,400 |
| 2026-02-10 | $9.55 | $9.63 | 107,700 |
| 2026-02-09 | $9.30 | $9.38 | 59,600 |
| 2026-02-06 | $9.22 | $9.30 | 51,900 |
| 2026-02-05 | $9.04 | $9.12 | 87,300 |
| 2026-02-04 | $8.73 | $8.81 | 145,500 |
| 2026-02-03 | $8.42 | $8.49 | 100,600 |
| 2026-02-02 | $8.38 | $8.45 | 90,400 |
| 2026-01-30 | $8.58 | $8.66 | 114,300 |
| 2026-01-29 | $8.32 | $8.39 | 102,500 |
| 2026-01-28 | $8.51 | $8.59 | 49,300 |
| 2026-01-27 | $8.88 | $8.96 | 120,800 |
| 2026-01-26 | $8.88 | $8.96 | 69,400 |
| 2026-01-23 | $8.50 | $8.58 | 113,000 |
| 2026-01-22 | $8.40 | $8.47 | 176,600 |
| 2026-01-21 | $8.48 | $8.56 | 98,900 |
| 2026-01-20 | $8.34 | $8.41 | 144,700 |
| 2026-01-16 | $8.25 | $8.32 | 92,500 |
| 2026-01-15 | $8.17 | $8.24 | 100,400 |
| 2026-01-14 | $8.06 | $8.13 | 106,600 |
| 2026-01-13 | $8.10 | $8.17 | 96,900 |
| 2026-01-12 | $8.56 | $8.64 | 88,300 |
| 2026-01-09 | $8.53 | $8.61 | 82,500 |
| 2026-01-08 | $8.35 | $8.42 | 157,900 |
| 2026-01-07 | $8.30 | $8.37 | 76,200 |
| 2026-01-06 | $8.38 | $8.45 | 115,700 |
| 2026-01-05 | $8.62 | $8.70 | 263,500 |
| 2026-01-02 | $8.67 | $8.75 | 88,800 |