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
- 2008-03-07 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $9.17 | $9.17 | 149,200 |
| 2026-08-26 | $8.90 | $8.90 | 53,100 |
| 2026-08-25 | $9.36 | $9.36 | 109,900 |
| 2026-08-24 | $8.80 | $8.80 | 98,600 |
| 2026-08-21 | $8.87 | $8.87 | 100,100 |
| 2026-08-20 | $8.83 | $8.83 | 62,100 |
| 2026-08-19 | $8.87 | $8.87 | 66,400 |
| 2026-08-18 | $8.53 | $8.53 | 28,500 |
| 2026-08-17 | $8.91 | $8.91 | 200,300 |
| 2026-08-14 | $8.74 | $8.74 | 43,100 |
| 2026-08-13 | $8.65 | $8.65 | 49,800 |
| 2026-08-12 | $8.77 | $8.77 | 14,600 |
| 2026-08-11 | $8.54 | $8.54 | 36,100 |
| 2026-08-10 | $8.70 | $8.70 | 58,000 |
| 2026-08-07 | $8.44 | $8.44 | 146,700 |
| 2026-08-06 | $7.76 | $7.76 | 46,000 |
| 2026-08-05 | $7.61 | $7.61 | 70,800 |
| 2026-08-04 | $7.62 | $7.62 | 98,800 |
| 2026-08-03 | $6.50 | $6.50 | 11,800 |
| 2026-07-31 | $6.56 | $6.56 | 42,500 |
| 2026-07-30 | $6.95 | $6.95 | 34,600 |
| 2026-07-29 | $6.55 | $6.55 | 36,400 |
| 2026-07-28 | $6.50 | $6.50 | 27,900 |
| 2026-07-27 | $6.56 | $6.56 | 25,200 |
| 2026-07-24 | $6.37 | $6.37 | 27,800 |
| 2026-07-23 | $6.40 | $6.40 | 56,700 |
| 2026-07-22 | $6.63 | $6.63 | 56,200 |
| 2026-07-21 | $6.00 | $6.00 | 45,700 |
| 2026-07-20 | $5.73 | $5.73 | 27,500 |
| 2026-07-17 | $5.71 | $5.71 | 62,700 |
| 2026-07-16 | $5.73 | $5.73 | 79,100 |
| 2026-07-15 | $6.15 | $6.15 | 29,600 |
| 2026-07-14 | $6.28 | $6.28 | 59,400 |
| 2026-07-13 | $6.04 | $6.04 | 143,600 |
| 2026-07-10 | $6.43 | $6.43 | 38,800 |
| 2026-07-09 | $6.30 | $6.30 | 137,300 |
| 2026-07-08 | $6.20 | $6.20 | 122,500 |
| 2026-07-07 | $6.41 | $6.41 | 116,200 |
| 2026-07-06 | $6.77 | $6.77 | 47,100 |
| 2026-07-02 | $6.32 | $6.32 | 127,400 |
| 2026-07-01 | $6.25 | $6.25 | 54,600 |
| 2026-06-30 | $6.15 | $6.15 | 60,600 |
| 2026-06-29 | $6.26 | $6.26 | 39,100 |
| 2026-06-26 | $6.27 | $6.27 | 88,900 |
| 2026-06-25 | $6.02 | $6.02 | 63,500 |
| 2026-06-24 | $6.13 | $6.13 | 70,600 |
| 2026-06-23 | $6.37 | $6.37 | 38,500 |
| 2026-06-22 | $6.90 | $6.90 | 840,400 |
| 2026-06-18 | $6.74 | $6.74 | 145,500 |
| 2026-06-17 | $6.84 | $6.84 | 143,600 |
| 2026-06-16 | $7.43 | $7.43 | 62,000 |
| 2026-06-15 | $7.17 | $7.17 | 69,700 |
| 2026-06-12 | $6.46 | $6.46 | 66,900 |
| 2026-06-11 | $6.20 | $6.20 | 209,300 |
| 2026-06-10 | $6.16 | $6.16 | 77,500 |
| 2026-06-09 | $6.59 | $6.59 | 144,200 |
| 2026-06-08 | $7.03 | $7.03 | 153,700 |
| 2026-06-05 | $6.70 | $6.70 | 145,100 |
| 2026-06-04 | $7.57 | $7.57 | 33,600 |
| 2026-06-03 | $7.92 | $7.92 | 144,300 |
| 2026-06-02 | $8.09 | $8.09 | 47,700 |
| 2026-06-01 | $7.55 | $7.55 | 192,300 |
| 2026-05-29 | $7.53 | $7.53 | 58,300 |
| 2026-05-28 | $6.95 | $6.95 | 52,900 |
| 2026-05-27 | $7.08 | $7.08 | 33,300 |
| 2026-05-26 | $7.21 | $7.21 | 63,600 |
| 2026-05-22 | $6.79 | $6.79 | 67,200 |
| 2026-05-21 | $6.71 | $6.71 | 119,800 |
| 2026-05-20 | $6.65 | $6.65 | 69,800 |
| 2026-05-19 | $6.93 | $6.93 | 86,000 |
| 2026-05-18 | $7.75 | $7.75 | 5,100 |
| 2026-05-15 | $7.63 | $7.63 | 49,400 |
| 2026-05-14 | $8.04 | $8.04 | 76,500 |
| 2026-05-13 | $7.74 | $7.74 | 47,400 |
| 2026-05-12 | $7.51 | $7.51 | 40,700 |
| 2026-05-11 | $7.44 | $7.44 | 34,300 |
| 2026-05-08 | $7.28 | $7.28 | 38,900 |
| 2026-05-07 | $6.95 | $6.95 | 46,000 |
| 2026-05-06 | $7.31 | $7.31 | 104,600 |
| 2026-05-05 | $6.73 | $6.73 | 23,000 |
| 2026-05-04 | $6.82 | $6.82 | 56,700 |
| 2026-05-01 | $7.19 | $7.19 | 17,900 |
| 2026-04-30 | $7.21 | $7.21 | 57,500 |
| 2026-04-29 | $7.14 | $7.14 | 20,800 |
| 2026-04-28 | $7.46 | $7.46 | 44,100 |
| 2026-04-27 | $7.92 | $7.92 | 25,100 |
| 2026-04-24 | $8.02 | $8.02 | 23,600 |
| 2026-04-23 | $8.13 | $8.13 | 55,900 |
| 2026-04-22 | $8.27 | $8.27 | 85,600 |
| 2026-04-21 | $7.87 | $7.87 | 85,700 |
| 2026-04-20 | $8.22 | $8.22 | 120,000 |
| 2026-04-17 | $7.90 | $7.90 | 213,100 |
| 2026-04-16 | $7.87 | $7.87 | 24,800 |
| 2026-04-15 | $8.07 | $8.07 | 65,300 |
| 2026-04-14 | $7.98 | $7.98 | 60,800 |
| 2026-04-13 | $7.36 | $7.36 | 61,000 |
| 2026-04-10 | $7.25 | $7.25 | 55,600 |
| 2026-04-09 | $7.21 | $7.21 | 43,400 |
| 2026-04-08 | $6.86 | $6.86 | 37,500 |
| 2026-04-07 | $6.47 | $6.47 | 29,900 |