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 — 2026
| 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 |
| 2026-04-06 | $6.50 | $6.50 | 69,700 |
| 2026-04-02 | $6.52 | $6.52 | 51,100 |
| 2026-04-01 | $6.59 | $6.59 | 100,700 |
| 2026-03-31 | $6.37 | $6.37 | 151,400 |
| 2026-03-30 | $5.98 | $5.98 | 36,400 |
| 2026-03-27 | $6.11 | $6.11 | 242,700 |
| 2026-03-26 | $5.85 | $5.85 | 166,500 |
| 2026-03-25 | $6.19 | $6.19 | 85,600 |
| 2026-03-24 | $5.91 | $5.91 | 63,800 |
| 2026-03-23 | $5.88 | $5.88 | 1,277,800 |
| 2026-03-20 | $5.67 | $5.67 | 358,900 |
| 2026-03-19 | $5.86 | $5.86 | 105,000 |
| 2026-03-18 | $6.17 | $6.17 | 77,400 |
| 2026-03-17 | $6.73 | $6.73 | 60,000 |
| 2026-03-16 | $6.78 | $6.78 | 177,600 |
| 2026-03-13 | $6.42 | $6.42 | 92,900 |
| 2026-03-12 | $6.68 | $6.68 | 119,200 |
| 2026-03-11 | $6.97 | $6.97 | 71,900 |
| 2026-03-10 | $7.20 | $7.20 | 248,100 |
| 2026-03-09 | $6.87 | $6.87 | 118,700 |
| 2026-03-06 | $7.52 | $7.52 | 40,900 |
| 2026-03-05 | $7.38 | $7.38 | 60,900 |
| 2026-03-04 | $7.96 | $7.96 | 39,900 |
| 2026-03-03 | $7.83 | $7.83 | 95,000 |
| 2026-03-02 | $8.56 | $8.56 | 62,500 |
| 2026-02-27 | $8.39 | $8.39 | 42,400 |
| 2026-02-26 | $8.28 | $8.28 | 81,000 |
| 2026-02-25 | $8.30 | $8.30 | 108,700 |
| 2026-02-24 | $7.88 | $7.88 | 103,800 |
| 2026-02-23 | $7.84 | $7.84 | 125,300 |
| 2026-02-20 | $7.53 | $7.53 | 24,100 |
| 2026-02-19 | $7.40 | $7.40 | 43,000 |
| 2026-02-18 | $7.34 | $7.34 | 42,200 |
| 2026-02-17 | $7.21 | $7.21 | 36,000 |
| 2026-02-13 | $7.71 | $7.71 | 24,400 |
| 2026-02-12 | $7.45 | $7.45 | 38,800 |
| 2026-02-11 | $8.07 | $8.07 | 42,900 |
| 2026-02-10 | $7.78 | $7.78 | 115,900 |
| 2026-02-09 | $7.76 | $7.76 | 258,000 |
| 2026-02-06 | $7.03 | $7.03 | 257,400 |
| 2026-02-05 | $6.70 | $6.70 | 29,500 |
| 2026-02-04 | $7.43 | $7.43 | 24,600 |
| 2026-02-03 | $7.67 | $7.67 | 15,700 |
| 2026-02-02 | $7.30 | $7.30 | 136,300 |
| 2026-01-30 | $7.10 | $7.10 | 105,700 |
| 2026-01-29 | $7.86 | $7.86 | 270,100 |
| 2026-01-28 | $8.42 | $8.42 | 204,900 |
| 2026-01-27 | $7.93 | $7.93 | 78,300 |
| 2026-01-26 | $8.01 | $8.01 | 59,600 |
| 2026-01-23 | $8.01 | $8.01 | 143,300 |
| 2026-01-22 | $7.88 | $7.88 | 108,500 |
| 2026-01-21 | $7.55 | $7.55 | 47,200 |
| 2026-01-20 | $7.32 | $7.32 | 39,600 |
| 2026-01-16 | $6.93 | $6.93 | 30,300 |
| 2026-01-15 | $7.06 | $7.06 | 8,400 |
| 2026-01-14 | $7.17 | $7.17 | 21,400 |
| 2026-01-13 | $7.01 | $7.01 | 54,800 |
| 2026-01-12 | $7.09 | $7.09 | 30,100 |
| 2026-01-09 | $6.77 | $6.77 | 66,100 |
| 2026-01-08 | $6.90 | $6.90 | 39,600 |
| 2026-01-07 | $6.81 | $6.81 | 91,800 |
| 2026-01-06 | $7.32 | $7.32 | 85,900 |
| 2026-01-05 | $7.52 | $7.52 | 48,200 |
| 2026-01-02 | $7.54 | $7.54 | 63,700 |