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
- 2015-12-30 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 | $8.35 | $434.23 | 100 |
| 2026-08-27 | $8.40 | $436.83 | 3,000 |
| 2026-08-26 | $8.59 | $446.71 | 0 |
| 2026-08-25 | $8.59 | $446.71 | 5,165 |
| 2026-08-24 | $8.39 | $436.31 | 0 |
| 2026-08-21 | $8.39 | $436.31 | 0 |
| 2026-08-20 | $8.39 | $436.31 | 0 |
| 2026-08-19 | $8.39 | $436.31 | 0 |
| 2026-08-18 | $8.39 | $436.31 | 0 |
| 2026-08-17 | $8.39 | $436.31 | 0 |
| 2026-08-14 | $8.39 | $436.31 | 0 |
| 2026-08-13 | $8.39 | $436.31 | 0 |
| 2026-08-12 | $8.39 | $436.31 | 0 |
| 2026-08-11 | $8.39 | $436.31 | 0 |
| 2026-08-10 | $8.39 | $436.31 | 0 |
| 2026-08-07 | $8.39 | $436.31 | 0 |
| 2026-08-06 | $8.39 | $436.31 | 0 |
| 2026-08-05 | $8.39 | $436.31 | 0 |
| 2026-08-04 | $8.39 | $436.31 | 0 |
| 2026-08-03 | $8.39 | $436.31 | 583 |
| 2026-07-31 | $7.99 | $415.51 | 0 |
| 2026-07-30 | $7.99 | $415.51 | 0 |
| 2026-07-29 | $7.99 | $415.51 | 0 |
| 2026-07-28 | $7.99 | $415.51 | 0 |
| 2026-07-27 | $7.99 | $415.51 | 1,217 |
| 2026-07-24 | $7.90 | $410.83 | 0 |
| 2026-07-23 | $7.90 | $410.83 | 0 |
| 2026-07-22 | $7.90 | $410.83 | 0 |
| 2026-07-21 | $7.90 | $410.83 | 0 |
| 2026-07-20 | $7.90 | $410.83 | 0 |
| 2026-07-17 | $7.90 | $410.83 | 0 |
| 2026-07-16 | $7.90 | $410.83 | 0 |
| 2026-07-15 | $7.90 | $410.83 | 0 |
| 2026-07-14 | $7.90 | $410.83 | 0 |
| 2026-07-13 | $7.90 | $410.83 | 0 |
| 2026-07-10 | $7.90 | $410.83 | 0 |
| 2026-07-09 | $7.90 | $410.83 | 7,000 |
| 2026-07-08 | $8.55 | $444.63 | 0 |
| 2026-07-07 | $8.55 | $444.63 | 0 |
| 2026-07-06 | $8.55 | $444.63 | 0 |
| 2026-07-02 | $8.55 | $444.63 | 0 |
| 2026-07-01 | $8.55 | $444.63 | 0 |
| 2026-06-30 | $8.55 | $444.63 | 0 |
| 2026-06-29 | $8.55 | $444.63 | 0 |
| 2026-06-26 | $8.55 | — | 0 |
| 2026-06-25 | $8.55 | — | 505 |
| 2026-06-24 | $7.98 | — | 0 |
| 2026-06-23 | $7.98 | — | 4,115 |
| 2026-06-22 | $8.50 | — | 0 |
| 2026-06-18 | $8.50 | — | 0 |
| 2026-06-17 | $8.50 | — | 0 |
| 2026-06-16 | $8.50 | — | 277 |
| 2026-06-15 | $8.50 | — | 0 |
| 2026-06-12 | $8.50 | — | 11,196 |
| 2026-06-11 | $8.40 | — | 106 |
| 2026-06-10 | $8.62 | — | 9,056 |
| 2026-06-09 | $8.25 | — | 606 |
| 2026-06-08 | $8.35 | — | 6,317 |
| 2026-06-05 | $8.00 | — | 510 |
| 2026-06-04 | $8.35 | — | 605 |
| 2026-06-03 | $8.25 | — | 201 |
| 2026-06-02 | $8.18 | — | 0 |
| 2026-06-01 | $8.18 | — | 2,295 |
| 2026-05-29 | $8.44 | — | 300 |
| 2026-05-28 | $8.41 | — | 25,488 |
| 2026-05-27 | $8.30 | — | 1,000 |
| 2026-05-26 | $8.24 | — | 1,965 |
| 2026-05-22 | $7.96 | — | 0 |
| 2026-05-21 | $7.96 | — | 0 |
| 2026-05-20 | $7.96 | — | 0 |
| 2026-05-19 | $7.96 | — | 0 |
| 2026-05-18 | $7.96 | — | 500 |
| 2026-05-15 | $8.20 | — | 875 |
| 2026-05-14 | $8.90 | — | 0 |
| 2026-05-13 | $8.90 | — | 0 |
| 2026-05-12 | $8.90 | — | 0 |
| 2026-05-11 | $8.90 | — | 0 |
| 2026-05-08 | $8.90 | — | 0 |
| 2026-05-07 | $8.90 | — | 0 |
| 2026-05-06 | $8.90 | — | 0 |
| 2026-05-05 | $8.90 | — | 0 |
| 2026-05-04 | $8.90 | — | 0 |
| 2026-05-01 | $8.90 | — | 0 |
| 2026-04-30 | $8.90 | — | 0 |
| 2026-04-29 | $8.90 | — | 0 |
| 2026-04-28 | $8.90 | — | 0 |
| 2026-04-27 | $8.90 | — | 1,010 |
| 2026-04-24 | $8.90 | — | 231 |
| 2026-04-23 | $9.31 | — | 0 |
| 2026-04-22 | $9.31 | — | 0 |
| 2026-04-21 | $9.31 | — | 0 |
| 2026-04-20 | $9.31 | — | 0 |
| 2026-04-17 | $9.31 | — | 0 |
| 2026-04-16 | $9.31 | — | 0 |
| 2026-04-15 | $9.31 | — | 0 |
| 2026-04-14 | $9.31 | — | 0 |
| 2026-04-13 | $9.31 | — | 0 |
| 2026-04-10 | $9.31 | — | 3,000 |
| 2026-04-09 | $9.35 | — | 0 |
| 2026-04-08 | $9.35 | — | 210 |
| 2026-04-07 | $8.96 | — | 555 |
| 2026-04-06 | $8.96 | — | 0 |
| 2026-04-02 | $8.96 | — | 350 |
| 2026-04-01 | $9.15 | — | 25,495 |
| 2026-03-31 | $9.17 | — | 122 |
| 2026-03-30 | $9.05 | — | 733 |
| 2026-03-27 | $9.04 | — | 0 |
| 2026-03-26 | $9.04 | — | 0 |
| 2026-03-25 | $9.04 | — | 0 |
| 2026-03-24 | $9.04 | — | 0 |
| 2026-03-23 | $9.04 | — | 0 |
| 2026-03-20 | $9.04 | — | 0 |
| 2026-03-19 | $9.04 | — | 0 |
| 2026-03-18 | $9.04 | — | 0 |
| 2026-03-17 | $9.04 | — | 0 |
| 2026-03-16 | $9.04 | — | 0 |
| 2026-03-13 | $9.04 | — | 0 |
| 2026-03-12 | $9.04 | — | 193 |
| 2026-03-11 | $9.41 | — | 450 |
| 2026-03-10 | $10.10 | — | 0 |
| 2026-03-09 | $10.10 | — | 0 |
| 2026-03-06 | $10.10 | — | 300 |
| 2026-03-05 | $10.00 | — | 0 |
| 2026-03-04 | $10.00 | — | 200 |
| 2026-03-03 | $10.64 | — | 0 |
| 2026-03-02 | $10.64 | — | 0 |
| 2026-02-27 | $10.64 | — | 0 |
| 2026-02-26 | $10.64 | — | 0 |
| 2026-02-25 | $10.64 | — | 16,000 |
| 2026-02-24 | $10.88 | — | 2,595 |
| 2026-02-23 | $11.82 | — | 0 |
| 2026-02-20 | $11.82 | — | 0 |
| 2026-02-19 | $11.82 | — | 0 |
| 2026-02-18 | $11.82 | — | 193 |
| 2026-02-17 | $12.17 | — | 870 |
| 2026-02-13 | $11.49 | — | 0 |
| 2026-02-12 | $11.49 | — | 0 |
| 2026-02-11 | $11.49 | — | 0 |
| 2026-02-10 | $11.49 | — | 0 |
| 2026-02-09 | $11.49 | — | 0 |
| 2026-02-06 | $11.49 | — | 0 |
| 2026-02-05 | $11.49 | — | 0 |
| 2026-02-04 | $11.49 | — | 0 |
| 2026-02-03 | $11.49 | — | 0 |
| 2026-02-02 | $11.49 | — | 0 |
| 2026-01-30 | $11.49 | — | 0 |
| 2026-01-29 | $11.49 | — | 0 |
| 2026-01-28 | $11.49 | — | 0 |
| 2026-01-27 | $11.49 | — | 0 |
| 2026-01-26 | $11.49 | — | 0 |
| 2026-01-23 | $11.49 | — | 0 |
| 2026-01-22 | $11.49 | — | 0 |
| 2026-01-21 | $11.49 | — | 0 |
| 2026-01-20 | $11.49 | — | 0 |
| 2026-01-16 | $11.49 | — | 0 |
| 2026-01-15 | $11.49 | — | 0 |
| 2026-01-14 | $11.49 | — | 0 |
| 2026-01-13 | $11.49 | — | 0 |
| 2026-01-12 | $11.49 | — | 0 |
| 2026-01-09 | $11.49 | — | 0 |
| 2026-01-08 | $11.49 | — | 0 |
| 2026-01-07 | $11.49 | — | 0 |
| 2026-01-06 | $11.49 | — | 0 |
| 2026-01-05 | $11.49 | — | 0 |
| 2026-01-02 | $11.49 | — | 0 |