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
- 2025-01-06 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 | $10.72 | $11.24 | 4,630 |
| 2026-08-27 | $10.42 | $10.93 | 458 |
| 2026-08-26 | $10.35 | $10.85 | 6,180 |
| 2026-08-25 | $10.29 | $10.79 | 185 |
| 2026-08-24 | $10.00 | $10.48 | 0 |
| 2026-08-21 | $10.00 | $10.48 | 220 |
| 2026-08-20 | $9.98 | $10.46 | 623 |
| 2026-08-19 | $9.77 | $10.24 | 0 |
| 2026-08-18 | $9.77 | $10.24 | 109 |
| 2026-08-17 | $9.76 | $10.23 | 0 |
| 2026-08-14 | $9.76 | $10.23 | 469 |
| 2026-08-13 | $9.78 | $10.25 | 138 |
| 2026-08-12 | $9.31 | $9.76 | 0 |
| 2026-08-11 | $9.31 | $9.76 | 0 |
| 2026-08-10 | $9.31 | $9.76 | 0 |
| 2026-08-07 | $9.31 | $9.76 | 738 |
| 2026-08-06 | $9.75 | $10.22 | 457 |
| 2026-08-05 | $9.92 | $10.40 | 1,001 |
| 2026-08-04 | $9.54 | $10.00 | 500 |
| 2026-08-03 | $9.34 | $9.79 | 1,264 |
| 2026-07-31 | $9.46 | $9.92 | 0 |
| 2026-07-30 | $9.46 | $9.92 | 17,161 |
| 2026-07-29 | $9.12 | $9.56 | 103 |
| 2026-07-28 | $9.12 | $9.56 | 0 |
| 2026-07-27 | $9.12 | $9.56 | 139 |
| 2026-07-24 | $9.21 | $9.66 | 0 |
| 2026-07-23 | $9.21 | $9.66 | 390 |
| 2026-07-22 | $9.55 | $10.01 | 520 |
| 2026-07-21 | $9.50 | $9.96 | 0 |
| 2026-07-20 | $9.50 | $9.96 | 2,947 |
| 2026-07-17 | $9.45 | $9.91 | 0 |
| 2026-07-16 | $9.45 | $9.91 | 264 |
| 2026-07-15 | $9.46 | $9.92 | 4,095 |
| 2026-07-14 | $9.71 | $10.18 | 4,650 |
| 2026-07-13 | $9.75 | $10.22 | 0 |
| 2026-07-10 | $9.75 | $10.22 | 0 |
| 2026-07-09 | $9.75 | $10.22 | 525 |
| 2026-07-08 | $9.53 | $9.99 | 0 |
| 2026-07-07 | $9.53 | $9.99 | 0 |
| 2026-07-06 | $9.53 | $9.99 | 463 |
| 2026-07-02 | $9.91 | $10.39 | 179 |
| 2026-07-01 | $9.54 | $10.00 | 9,201 |
| 2026-06-30 | $9.18 | $9.63 | 305 |
| 2026-06-29 | $9.27 | $9.72 | 524 |
| 2026-06-26 | $8.88 | $9.31 | 1,059 |
| 2026-06-25 | $8.94 | $9.37 | 1,234 |
| 2026-06-24 | $9.55 | $10.01 | 399 |
| 2026-06-23 | $9.25 | $9.70 | 4,331 |
| 2026-06-22 | $9.19 | $9.64 | 1,612 |
| 2026-06-18 | $9.32 | $9.77 | 988 |
| 2026-06-17 | $9.23 | $9.67 | 840 |
| 2026-06-16 | $9.45 | $9.91 | 1,502 |
| 2026-06-15 | $9.70 | $9.91 | 10,030 |
| 2026-06-12 | $9.70 | $9.92 | 0 |
| 2026-06-11 | $9.70 | $9.92 | 739 |
| 2026-06-10 | $9.78 | $10.00 | 452 |
| 2026-06-09 | $9.57 | $9.78 | 2,241 |
| 2026-06-08 | $9.34 | $9.54 | 1,400 |
| 2026-06-05 | $9.31 | $9.52 | 1,071 |
| 2026-06-04 | $9.18 | $9.38 | 2,227 |
| 2026-06-03 | $9.16 | $9.36 | 1,172 |
| 2026-06-02 | $9.21 | $9.41 | 2,075 |
| 2026-06-01 | $9.33 | $9.54 | 26,280 |
| 2026-05-29 | $9.33 | $9.54 | 591 |
| 2026-05-28 | $9.32 | $9.53 | 536 |
| 2026-05-27 | $9.33 | $9.54 | 489 |
| 2026-05-26 | $8.86 | $9.06 | 22,485 |
| 2026-05-22 | $8.94 | $9.14 | 3,404 |
| 2026-05-21 | $10.22 | $10.45 | 0 |
| 2026-05-20 | $10.22 | $10.45 | 1,050 |
| 2026-05-19 | $10.43 | $10.66 | 553 |
| 2026-05-18 | $10.20 | $10.43 | 716 |
| 2026-05-15 | $10.04 | $10.26 | 1,844 |
| 2026-05-14 | $10.16 | $10.38 | 1,550 |
| 2026-05-13 | $10.17 | $10.40 | 1,436 |
| 2026-05-12 | $10.04 | $10.26 | 347 |
| 2026-05-11 | $10.90 | $11.14 | 203 |
| 2026-05-08 | $10.54 | $10.77 | 377 |
| 2026-05-07 | $10.14 | $10.36 | 5,146 |
| 2026-05-06 | $10.40 | $10.63 | 14,032 |
| 2026-05-05 | $10.48 | $10.71 | 2,657 |
| 2026-05-04 | $10.29 | $10.52 | 1,325 |
| 2026-05-01 | $10.97 | $11.21 | 3,372 |
| 2026-04-30 | $10.73 | $10.97 | 3,836 |
| 2026-04-29 | $10.10 | $10.32 | 12,288 |
| 2026-04-28 | $11.23 | $11.48 | 0 |
| 2026-04-27 | $11.23 | $11.48 | 434 |
| 2026-04-24 | $11.09 | $11.34 | 675 |
| 2026-04-23 | $11.16 | $11.41 | 1,336 |
| 2026-04-22 | $10.51 | $10.74 | 1,817 |
| 2026-04-21 | $11.94 | $12.20 | 4,605 |
| 2026-04-20 | $10.43 | $10.66 | 3,268 |
| 2026-04-17 | $10.63 | $10.87 | 4,539 |
| 2026-04-16 | $10.55 | $10.78 | 0 |
| 2026-04-15 | $10.55 | $10.78 | 913 |
| 2026-04-14 | $10.34 | $10.56 | 2,588 |
| 2026-04-13 | $9.66 | $9.87 | 4,722 |
| 2026-04-10 | $10.21 | $10.43 | 4,370 |
| 2026-04-09 | $10.33 | $10.56 | 5,536 |
| 2026-04-08 | $10.14 | $10.37 | 2,825 |
| 2026-04-07 | $10.18 | $10.41 | 1,710 |
| 2026-04-06 | $10.12 | $10.34 | 0 |
| 2026-04-02 | $10.12 | $10.34 | 4,953 |
| 2026-04-01 | $10.58 | $10.81 | 7,667 |
| 2026-03-31 | $9.80 | $10.02 | 13,278 |
| 2026-03-30 | $9.63 | $9.85 | 6,319 |
| 2026-03-27 | $9.77 | $9.99 | 11,511 |
| 2026-03-26 | $10.05 | $10.27 | 3,258 |
| 2026-03-25 | $9.87 | $10.09 | 2,141 |
| 2026-03-24 | $10.11 | $10.33 | 61,777 |
| 2026-03-23 | $10.00 | $10.22 | 139,481 |
| 2026-03-20 | $8.91 | $9.11 | 1,040 |
| 2026-03-19 | $9.05 | $9.25 | 0 |
| 2026-03-18 | $9.05 | $9.25 | 18,975 |
| 2026-03-17 | $9.23 | $9.44 | 4,929 |
| 2026-03-16 | $8.89 | $9.09 | 14,695 |
| 2026-03-13 | $8.46 | $8.65 | 32,800 |
| 2026-03-12 | $8.86 | $9.06 | 18,831 |
| 2026-03-11 | $8.66 | $8.85 | 4,658 |
| 2026-03-10 | $8.77 | $8.96 | 2,414 |
| 2026-03-09 | $8.70 | $8.89 | 5,342 |
| 2026-03-06 | $8.76 | $8.95 | 750 |
| 2026-03-05 | $9.01 | $9.21 | 1,728 |
| 2026-03-04 | $9.00 | $9.20 | 2,411 |
| 2026-03-03 | $8.66 | $8.85 | 2,226 |
| 2026-03-02 | $9.05 | $9.25 | 8,078 |
| 2026-02-27 | $9.63 | $9.84 | 440 |
| 2026-02-26 | $9.70 | $9.91 | 2,463 |
| 2026-02-25 | $9.48 | $9.69 | 1,663 |
| 2026-02-24 | $9.55 | $9.76 | 298 |
| 2026-02-23 | $9.64 | $9.85 | 1,353 |
| 2026-02-20 | $9.69 | $9.90 | 2,511 |
| 2026-02-19 | $9.68 | $9.89 | 142,821 |
| 2026-02-18 | $10.00 | $10.22 | 27,240 |
| 2026-02-17 | $9.88 | $10.10 | 2,241 |
| 2026-02-13 | $9.81 | $10.02 | 3,673 |
| 2026-02-12 | $9.99 | $10.21 | 781 |
| 2026-02-11 | $9.94 | $10.16 | 799 |
| 2026-02-10 | $9.92 | $10.14 | 3,531 |
| 2026-02-09 | $9.90 | $10.12 | 3,089 |
| 2026-02-06 | $9.81 | $10.02 | 549 |
| 2026-02-05 | $10.15 | $10.37 | 3,583 |
| 2026-02-04 | $10.12 | $10.34 | 1,806 |
| 2026-02-03 | $9.95 | $10.17 | 15,810 |
| 2026-02-02 | $9.88 | $10.10 | 0 |
| 2026-01-30 | $9.88 | $10.10 | 4,713 |
| 2026-01-29 | $9.93 | $10.14 | 754 |
| 2026-01-28 | $10.03 | $10.25 | 1,465 |
| 2026-01-27 | $10.22 | $10.45 | 1,017 |
| 2026-01-26 | $10.08 | $10.30 | 1,796 |
| 2026-01-23 | $9.88 | $10.10 | 3,409 |
| 2026-01-22 | $9.74 | $9.95 | 1,286 |
| 2026-01-21 | $9.40 | $9.61 | 6,627 |
| 2026-01-20 | $9.05 | $9.25 | 14,297 |
| 2026-01-16 | $9.28 | $9.49 | 1,000 |
| 2026-01-15 | $9.16 | $9.36 | 363 |
| 2026-01-14 | $9.37 | $9.58 | 1,096 |
| 2026-01-13 | $9.24 | $9.44 | 2,561 |
| 2026-01-12 | $9.34 | $9.55 | 7,353 |
| 2026-01-09 | $9.06 | $9.26 | 6,867 |
| 2026-01-08 | $9.05 | $9.25 | 5,630 |
| 2026-01-07 | $8.60 | $8.79 | 8,600 |
| 2026-01-06 | $8.84 | $9.04 | 4,207 |
| 2026-01-05 | $8.91 | $9.10 | 7,577 |
| 2026-01-02 | $8.56 | $8.75 | 3,672 |