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
- 2013-03-18 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 | $8.02 | $10.20 | 5,000 |
| 2026-08-26 | $8.22 | $10.46 | 5,300 |
| 2026-08-25 | $8.26 | $10.51 | 17,300 |
| 2026-08-24 | $8.23 | $10.47 | 53,900 |
| 2026-08-21 | $8.36 | $10.64 | 3,700 |
| 2026-08-20 | $8.40 | $10.69 | 12,100 |
| 2026-08-19 | $8.60 | $10.94 | 6,300 |
| 2026-08-18 | $8.49 | $10.80 | 2,000 |
| 2026-08-17 | $8.60 | $10.94 | 8,700 |
| 2026-08-14 | $8.60 | $10.94 | 25,500 |
| 2026-08-13 | $8.83 | $11.23 | 45,900 |
| 2026-08-12 | $8.75 | $11.13 | 1,600 |
| 2026-08-11 | $9.00 | $11.45 | 2,000 |
| 2026-08-10 | $8.93 | $11.36 | 2,600 |
| 2026-08-07 | $9.06 | $11.53 | 5,400 |
| 2026-08-06 | $9.09 | $11.56 | 900 |
| 2026-08-05 | $9.20 | $11.70 | 2,700 |
| 2026-08-04 | $8.72 | $11.09 | 2,700 |
| 2026-08-03 | $9.14 | $11.63 | 900 |
| 2026-07-31 | $9.02 | $11.48 | 9,900 |
| 2026-07-30 | $8.97 | $11.41 | 1,500 |
| 2026-07-29 | $8.94 | $11.37 | 24,100 |
| 2026-07-28 | $8.81 | $11.21 | 2,500 |
| 2026-07-27 | $9.04 | $11.50 | 2,200 |
| 2026-07-24 | $8.88 | $11.30 | 3,600 |
| 2026-07-23 | $8.72 | $11.09 | 9,600 |
| 2026-07-22 | $8.70 | $11.07 | 10,900 |
| 2026-07-21 | $8.88 | $11.30 | 26,500 |
| 2026-07-20 | $8.93 | $11.36 | 22,300 |
| 2026-07-17 | $8.87 | $11.28 | 2,800 |
| 2026-07-16 | $8.78 | $11.17 | 195,700 |
| 2026-07-15 | $8.65 | $11.01 | 356,000 |
| 2026-07-14 | $8.65 | $11.01 | 4,000 |
| 2026-07-13 | $8.87 | $11.28 | 6,100 |
| 2026-07-10 | $8.97 | $11.41 | 3,700 |
| 2026-07-09 | $8.85 | $11.26 | 600 |
| 2026-07-08 | $8.72 | $11.09 | 54,800 |
| 2026-07-07 | $8.80 | $11.20 | 13,200 |
| 2026-07-06 | $8.96 | $11.40 | 25,800 |
| 2026-07-02 | $9.12 | $11.60 | 5,700 |
| 2026-07-01 | $9.11 | $11.59 | 8,300 |
| 2026-06-30 | $9.11 | $11.59 | 4,900 |
| 2026-06-29 | $9.16 | $11.65 | 1,300 |
| 2026-06-26 | $9.10 | $11.58 | 8,500 |
| 2026-06-25 | $9.13 | $11.62 | 10,300 |
| 2026-06-24 | $9.16 | $11.65 | 15,100 |
| 2026-06-23 | $9.50 | $12.09 | 41,800 |
| 2026-06-22 | $9.54 | $12.14 | 38,800 |
| 2026-06-18 | $10.50 | $13.36 | 2,000 |
| 2026-06-17 | $10.09 | $12.84 | 20,200 |
| 2026-06-16 | $9.50 | $12.09 | 1,700 |
| 2026-06-15 | $9.86 | $12.54 | 6,300 |
| 2026-06-12 | $9.62 | $12.24 | 121,400 |
| 2026-06-11 | $9.79 | $12.46 | 1,300 |
| 2026-06-10 | $9.82 | $12.49 | 1,500 |
| 2026-06-09 | $9.40 | $11.96 | 21,000 |
| 2026-06-08 | $9.38 | $11.93 | 800 |
| 2026-06-05 | $9.39 | $11.95 | 46,700 |
| 2026-06-04 | $9.48 | $12.06 | 15,500 |
| 2026-06-03 | $9.26 | $11.78 | 7,600 |
| 2026-06-02 | $9.49 | $12.07 | 20,300 |
| 2026-06-01 | $9.77 | $12.43 | 13,800 |
| 2026-05-29 | $9.45 | $12.02 | 1,500 |
| 2026-05-28 | $9.23 | $11.74 | 3,300 |
| 2026-05-27 | $9.76 | $12.42 | 1,000 |
| 2026-05-26 | $9.39 | $11.95 | 0 |
| 2026-05-22 | $9.39 | $11.95 | 32,800 |
| 2026-05-21 | $9.61 | $12.23 | 1,700 |
| 2026-05-20 | $9.22 | $11.73 | 3,200 |
| 2026-05-19 | $9.20 | $11.70 | 3,000 |
| 2026-05-18 | $9.41 | $11.97 | 4,200 |
| 2026-05-15 | $9.41 | $11.97 | 2,800 |
| 2026-05-14 | $9.01 | $11.46 | 29,100 |
| 2026-05-13 | $8.90 | $11.32 | 18,500 |
| 2026-05-12 | $9.02 | $11.48 | 16,000 |
| 2026-05-11 | $8.94 | $11.37 | 47,600 |
| 2026-05-08 | $9.75 | $12.40 | 2,300 |
| 2026-05-07 | $9.59 | $12.20 | 6,100 |
| 2026-05-06 | $9.35 | $11.90 | 20,000 |
| 2026-05-05 | $9.18 | $11.68 | 1,600 |
| 2026-05-04 | $9.40 | $11.96 | 2,000 |
| 2026-05-01 | $9.33 | $11.87 | 1,700 |
| 2026-04-30 | $9.29 | $11.82 | 2,000 |
| 2026-04-29 | $9.47 | $12.05 | 8,600 |
| 2026-04-28 | $9.50 | $12.09 | 21,800 |
| 2026-04-27 | $9.95 | $12.66 | 203,100 |
| 2026-04-24 | $9.71 | $12.35 | 279,300 |
| 2026-04-23 | $9.71 | $12.35 | 369,100 |
| 2026-04-22 | $9.83 | $12.51 | 58,100 |
| 2026-04-21 | $9.97 | $12.68 | 10,700 |
| 2026-04-20 | $10.07 | $12.81 | 33,300 |
| 2026-04-17 | $10.13 | $12.89 | 3,300 |
| 2026-04-16 | $10.03 | $12.76 | 625,300 |
| 2026-04-15 | $9.88 | $12.57 | 344,800 |
| 2026-04-14 | $9.50 | $12.09 | 225,500 |
| 2026-04-13 | $9.55 | $12.15 | 185,400 |
| 2026-04-10 | $9.90 | $12.60 | 71,900 |
| 2026-04-09 | $9.89 | $12.58 | 4,000 |
| 2026-04-08 | $9.94 | $12.65 | 44,100 |
| 2026-04-07 | $9.42 | $11.98 | 1,400 |
| 2026-04-06 | $9.43 | $12.00 | 1,100 |
| 2026-04-02 | $9.45 | $12.02 | 7,200 |
| 2026-04-01 | $9.64 | $12.26 | 6,900 |
| 2026-03-31 | $9.41 | $11.97 | 59,200 |
| 2026-03-30 | $9.44 | $12.01 | 47,500 |
| 2026-03-27 | $9.57 | $12.18 | 38,300 |
| 2026-03-26 | $9.58 | $12.19 | 176,900 |
| 2026-03-25 | $9.69 | $12.33 | 1,300 |
| 2026-03-24 | $9.68 | $12.32 | 10,200 |
| 2026-03-23 | $9.60 | $12.21 | 37,300 |
| 2026-03-20 | $9.60 | $12.21 | 13,800 |
| 2026-03-19 | $10.80 | $13.74 | 2,700 |
| 2026-03-18 | $11.21 | $14.26 | 400 |
| 2026-03-17 | $11.05 | $14.06 | 400 |
| 2026-03-16 | $10.86 | $13.82 | 1,600 |
| 2026-03-13 | $10.45 | $13.30 | 1,600 |
| 2026-03-12 | $10.52 | $13.38 | 10,600 |
| 2026-03-11 | $10.93 | $13.91 | 400 |
| 2026-03-10 | $11.21 | $14.26 | 21,200 |
| 2026-03-09 | $10.96 | $13.94 | 2,600 |
| 2026-03-06 | $11.45 | $14.57 | 3,000 |
| 2026-03-05 | $11.49 | $14.62 | 1,000 |
| 2026-03-04 | $10.94 | $13.92 | 3,800 |
| 2026-03-03 | $11.18 | $14.22 | 84,400 |
| 2026-03-02 | $11.84 | $15.06 | 7,800 |
| 2026-02-27 | $12.21 | $15.53 | 2,800 |
| 2026-02-26 | $11.90 | $15.14 | 38,500 |
| 2026-02-25 | $12.20 | $15.52 | 4,300 |
| 2026-02-24 | $12.47 | $15.87 | 1,100 |
| 2026-02-23 | $12.68 | $16.13 | 6,900 |
| 2026-02-20 | $12.61 | $16.04 | 115,700 |
| 2026-02-19 | $12.88 | $16.39 | 6,800 |
| 2026-02-18 | $12.97 | $16.50 | 66,600 |
| 2026-02-17 | $12.99 | $16.53 | 4,600 |
| 2026-02-13 | $13.00 | $16.54 | 3,400 |
| 2026-02-12 | $12.68 | $16.13 | 2,200 |
| 2026-02-11 | $12.75 | $16.22 | 1,000 |
| 2026-02-10 | $12.77 | $16.25 | 3,900 |
| 2026-02-09 | $12.78 | $16.26 | 0 |
| 2026-02-06 | $12.78 | $16.26 | 1,700 |
| 2026-02-05 | $12.45 | $15.84 | 700 |
| 2026-02-04 | $11.94 | $15.19 | 43,600 |
| 2026-02-03 | $12.17 | $15.48 | 1,200 |
| 2026-02-02 | $12.40 | $15.78 | 3,600 |
| 2026-01-30 | $12.50 | $15.90 | 15,200 |
| 2026-01-29 | $12.74 | $16.21 | 121,300 |
| 2026-01-28 | $12.91 | $16.42 | 3,900 |
| 2026-01-27 | $13.08 | $16.64 | 94,500 |
| 2026-01-26 | $13.42 | $17.07 | 61,400 |
| 2026-01-23 | $13.57 | $17.26 | 600 |
| 2026-01-22 | $13.83 | $17.60 | 1,800 |
| 2026-01-21 | $13.26 | $16.87 | 600 |
| 2026-01-20 | $13.44 | $17.10 | 14,500 |
| 2026-01-16 | $13.18 | $16.77 | 12,600 |
| 2026-01-15 | $13.32 | $16.95 | 3,400 |
| 2026-01-14 | $13.01 | $16.55 | 29,800 |
| 2026-01-13 | $12.93 | $16.45 | 300 |
| 2026-01-12 | $12.98 | $16.51 | 9,000 |
| 2026-01-09 | $13.00 | $16.54 | 1,200 |
| 2026-01-08 | $12.78 | $16.26 | 1,300 |
| 2026-01-07 | $12.79 | $16.27 | 900 |
| 2026-01-06 | $12.74 | $16.21 | 1,000 |
| 2026-01-05 | $12.96 | $16.49 | 13,500 |
| 2026-01-02 | $12.78 | $16.26 | 2,800 |