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
- 2009-02-13 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 | $9.10 | $16.18 | 5,200 |
| 2026-08-26 | $9.32 | $16.57 | 8,100 |
| 2026-08-25 | $9.32 | $16.57 | 1,900 |
| 2026-08-24 | $9.42 | $16.74 | 7,500 |
| 2026-08-21 | $9.25 | $16.44 | 6,800 |
| 2026-08-20 | $8.96 | $15.93 | 4,200 |
| 2026-08-19 | $8.76 | $15.57 | 13,100 |
| 2026-08-18 | $9.32 | $16.57 | 7,700 |
| 2026-08-17 | $9.60 | $17.06 | 4,600 |
| 2026-08-14 | $9.40 | $16.71 | 2,900 |
| 2026-08-13 | $9.71 | $17.26 | 8,900 |
| 2026-08-12 | $9.70 | $16.95 | 3,800 |
| 2026-08-11 | $9.39 | $16.41 | 8,800 |
| 2026-08-10 | $9.41 | $16.45 | 1,800 |
| 2026-08-07 | $9.65 | $16.87 | 4,600 |
| 2026-08-06 | $9.54 | $16.67 | 2,200 |
| 2026-08-05 | $9.61 | $16.80 | 9,400 |
| 2026-08-04 | $9.67 | $16.90 | 1,218,400 |
| 2026-08-03 | $9.55 | $16.69 | 10,800 |
| 2026-07-31 | $9.49 | $16.59 | 4,600 |
| 2026-07-30 | $9.29 | $16.24 | 7,700 |
| 2026-07-29 | $8.79 | $15.36 | 7,900 |
| 2026-07-28 | $8.66 | $15.14 | 4,100 |
| 2026-07-27 | $9.17 | $16.03 | 4,400 |
| 2026-07-24 | $8.80 | $15.38 | 4,600 |
| 2026-07-23 | $8.55 | $14.94 | 24,400 |
| 2026-07-22 | $9.14 | $15.97 | 2,200 |
| 2026-07-21 | $9.16 | $16.01 | 22,900 |
| 2026-07-20 | $8.88 | $15.52 | 6,800 |
| 2026-07-17 | $9.03 | $15.78 | 8,000 |
| 2026-07-16 | $8.83 | $15.43 | 3,800 |
| 2026-07-15 | $8.83 | $15.43 | 14,700 |
| 2026-07-14 | $8.69 | $15.19 | 7,400 |
| 2026-07-13 | $8.79 | $15.36 | 8,800 |
| 2026-07-10 | $8.92 | $15.59 | 5,000 |
| 2026-07-09 | $8.89 | $15.54 | 4,700 |
| 2026-07-08 | $8.72 | $15.24 | 4,600 |
| 2026-07-07 | $8.98 | $15.70 | 8,700 |
| 2026-07-06 | $9.08 | $15.87 | 7,900 |
| 2026-07-02 | $9.02 | $15.77 | 17,700 |
| 2026-07-01 | $9.07 | $15.85 | 11,100 |
| 2026-06-30 | $8.48 | $14.82 | 9,500 |
| 2026-06-29 | $8.78 | $15.35 | 13,400 |
| 2026-06-26 | $8.59 | $15.01 | 5,100 |
| 2026-06-25 | $8.82 | $15.42 | 22,700 |
| 2026-06-24 | $8.47 | $14.80 | 5,900 |
| 2026-06-23 | $8.39 | $14.66 | 7,000 |
| 2026-06-22 | $8.51 | $14.87 | 22,700 |
| 2026-06-18 | $8.49 | $14.84 | 7,000 |
| 2026-06-17 | $8.20 | $14.33 | 3,200 |
| 2026-06-16 | $8.35 | $14.59 | 6,600 |
| 2026-06-15 | $8.29 | $14.49 | 11,100 |
| 2026-06-12 | $8.24 | $14.40 | 9,400 |
| 2026-06-11 | $8.10 | $14.16 | 8,300 |
| 2026-06-10 | $7.85 | $13.72 | 10,500 |
| 2026-06-09 | $8.07 | $14.10 | 4,300 |
| 2026-06-08 | $7.72 | $13.49 | 27,900 |
| 2026-06-05 | $7.87 | $13.76 | 4,700 |
| 2026-06-04 | $8.00 | $13.98 | 107,500 |
| 2026-06-03 | $7.98 | $13.95 | 5,200 |
| 2026-06-02 | $8.13 | $14.21 | 6,200 |
| 2026-06-01 | $8.03 | $14.03 | 18,000 |
| 2026-05-29 | $8.11 | $14.17 | 8,200 |
| 2026-05-28 | $7.79 | $13.62 | 25,200 |
| 2026-05-27 | $8.11 | $14.17 | 5,400 |
| 2026-05-26 | $7.99 | $13.96 | 17,200 |
| 2026-05-22 | $7.92 | $13.84 | 13,600 |
| 2026-05-21 | $7.86 | $13.74 | 10,900 |
| 2026-05-20 | $7.80 | $13.63 | 20,600 |
| 2026-05-19 | $7.56 | $13.21 | 3,500 |
| 2026-05-18 | $7.71 | $13.48 | 9,200 |
| 2026-05-15 | $7.46 | $13.04 | 89,900 |
| 2026-05-14 | $7.66 | $13.39 | 23,200 |
| 2026-05-13 | $7.63 | $13.34 | 6,500 |
| 2026-05-12 | $7.63 | $13.34 | 32,400 |
| 2026-05-11 | $7.65 | $13.37 | 48,700 |
| 2026-05-08 | $7.89 | $13.79 | 9,700 |
| 2026-05-07 | $7.54 | $13.18 | 9,300 |
| 2026-05-06 | $7.87 | $13.76 | 25,100 |
| 2026-05-05 | $7.49 | $13.09 | 28,400 |
| 2026-05-04 | $7.59 | $13.27 | 17,700 |
| 2026-05-01 | $7.65 | $13.37 | 13,000 |
| 2026-04-30 | $7.94 | $13.88 | 11,700 |
| 2026-04-29 | $7.70 | $13.46 | 9,100 |
| 2026-04-28 | $7.83 | $13.69 | 8,400 |
| 2026-04-27 | $7.83 | $13.69 | 12,000 |
| 2026-04-24 | $7.91 | $13.83 | 8,900 |
| 2026-04-23 | $7.83 | $13.69 | 10,900 |
| 2026-04-22 | $7.96 | $13.91 | 7,100 |
| 2026-04-21 | $7.83 | $13.69 | 11,900 |
| 2026-04-20 | $8.31 | $14.52 | 8,200 |
| 2026-04-17 | $8.46 | $14.79 | 11,100 |
| 2026-04-16 | $8.42 | $14.72 | 4,700 |
| 2026-04-15 | $8.52 | $14.89 | 6,900 |
| 2026-04-14 | $8.49 | $14.84 | 20,300 |
| 2026-04-13 | $8.38 | $14.65 | 38,500 |
| 2026-04-10 | $8.28 | $14.47 | 22,900 |
| 2026-04-09 | $8.22 | $14.37 | 22,200 |
| 2026-04-08 | $8.16 | $14.26 | 11,200 |
| 2026-04-07 | $7.50 | $13.11 | 5,300 |
| 2026-04-06 | $7.77 | $13.58 | 23,800 |
| 2026-04-02 | $7.63 | $13.34 | 9,400 |
| 2026-04-01 | $7.77 | $13.58 | 14,300 |
| 2026-03-31 | $7.18 | $12.55 | 21,600 |
| 2026-03-30 | $7.13 | $12.46 | 11,200 |
| 2026-03-27 | $7.05 | $12.32 | 12,900 |
| 2026-03-26 | $7.23 | $12.64 | 7,200 |
| 2026-03-25 | $7.34 | $12.83 | 9,500 |
| 2026-03-24 | $7.20 | $12.58 | 10,800 |
| 2026-03-23 | $6.93 | $12.11 | 38,400 |
| 2026-03-20 | $7.12 | $12.44 | 13,100 |
| 2026-03-19 | $7.40 | $12.93 | 12,000 |
| 2026-03-18 | $7.79 | $13.08 | 6,000 |
| 2026-03-17 | $7.84 | $13.17 | 11,600 |
| 2026-03-16 | $7.74 | $13.00 | 11,700 |
| 2026-03-13 | $7.47 | $12.54 | 10,200 |
| 2026-03-12 | $7.71 | $12.95 | 15,900 |
| 2026-03-11 | $7.90 | $13.27 | 10,400 |
| 2026-03-10 | $8.04 | $13.50 | 13,100 |
| 2026-03-09 | $7.85 | $13.18 | 10,600 |
| 2026-03-06 | $7.87 | $13.22 | 14,500 |
| 2026-03-05 | $7.96 | $13.37 | 15,700 |
| 2026-03-04 | $8.01 | $13.45 | 10,500 |
| 2026-03-03 | $8.03 | $13.49 | 13,900 |
| 2026-03-02 | $8.06 | $13.54 | 8,500 |
| 2026-02-27 | $8.23 | $13.82 | 19,800 |
| 2026-02-26 | $8.58 | $14.41 | 9,200 |
| 2026-02-25 | $8.40 | $14.11 | 23,600 |
| 2026-02-24 | $8.28 | $13.91 | 7,000 |
| 2026-02-23 | $8.24 | $13.84 | 10,200 |
| 2026-02-20 | $8.50 | $14.27 | 3,600 |
| 2026-02-19 | $8.39 | $14.09 | 8,700 |
| 2026-02-18 | $8.58 | $14.41 | 24,200 |
| 2026-02-17 | $8.31 | $13.96 | 31,300 |
| 2026-02-13 | $7.96 | $13.37 | 7,900 |
| 2026-02-12 | $8.22 | $13.80 | 9,700 |
| 2026-02-11 | $8.38 | $14.07 | 6,200 |
| 2026-02-10 | $8.45 | $14.19 | 10,000 |
| 2026-02-09 | $8.44 | $14.17 | 9,700 |
| 2026-02-06 | $9.12 | $15.32 | 14,100 |
| 2026-02-05 | $8.99 | $15.10 | 9,400 |
| 2026-02-04 | $9.48 | $15.92 | 30,800 |
| 2026-02-03 | $9.52 | $15.99 | 220,800 |
| 2026-02-02 | $9.52 | $15.99 | 11,300 |
| 2026-01-30 | $9.18 | $15.42 | 15,800 |
| 2026-01-29 | $9.19 | $15.43 | 13,700 |
| 2026-01-28 | $9.09 | $15.27 | 23,700 |
| 2026-01-27 | $9.11 | $15.30 | 16,900 |
| 2026-01-26 | $9.00 | $15.11 | 9,100 |
| 2026-01-23 | $8.80 | $14.78 | 4,900 |
| 2026-01-22 | $8.88 | $14.91 | 20,900 |
| 2026-01-21 | $8.85 | $14.86 | 345,600 |
| 2026-01-20 | $8.71 | $14.63 | 7,300 |
| 2026-01-16 | $8.76 | $14.71 | 11,600 |
| 2026-01-15 | $8.61 | $14.46 | 4,700 |
| 2026-01-14 | $8.54 | $14.34 | 4,900 |
| 2026-01-13 | $8.27 | $13.89 | 23,600 |
| 2026-01-12 | $8.67 | $14.56 | 6,600 |
| 2026-01-09 | $8.68 | $14.58 | 15,300 |
| 2026-01-08 | $8.76 | $14.71 | 5,900 |
| 2026-01-07 | $8.59 | $14.43 | 19,700 |
| 2026-01-06 | $8.96 | $15.05 | 103,100 |
| 2026-01-05 | $9.04 | $15.18 | 9,800 |
| 2026-01-02 | $8.88 | $14.91 | 9,400 |