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
- 2019-07-25 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 | $11.36 | $11.36 | 100 |
| 2026-08-27 | $11.53 | $11.53 | 1,280 |
| 2026-08-26 | $11.53 | $11.53 | 0 |
| 2026-08-25 | $11.53 | $11.53 | 640 |
| 2026-08-24 | $11.37 | $11.37 | 1,136 |
| 2026-08-21 | $10.20 | $10.20 | 245 |
| 2026-08-20 | $11.88 | $11.88 | 0 |
| 2026-08-19 | $11.88 | $11.88 | 680 |
| 2026-08-18 | $11.15 | $11.15 | 2,636 |
| 2026-08-17 | $11.50 | $11.50 | 2,945 |
| 2026-08-14 | $11.50 | $11.50 | 401 |
| 2026-08-13 | $11.82 | $11.82 | 900 |
| 2026-08-12 | $11.69 | $11.69 | 0 |
| 2026-08-11 | $11.69 | $11.69 | 204 |
| 2026-08-10 | $11.22 | $11.22 | 100 |
| 2026-08-07 | $11.20 | $11.20 | 1,750 |
| 2026-08-06 | $10.25 | $10.25 | 0 |
| 2026-08-05 | $10.25 | $10.25 | 0 |
| 2026-08-04 | $10.25 | $10.25 | 167 |
| 2026-08-03 | $9.49 | $9.49 | 1,185 |
| 2026-07-31 | $9.86 | $9.86 | 0 |
| 2026-07-30 | $9.86 | $9.86 | 1,950 |
| 2026-07-29 | $10.02 | $10.02 | 0 |
| 2026-07-28 | $10.02 | $10.02 | 0 |
| 2026-07-27 | $10.02 | $10.02 | 1,100 |
| 2026-07-24 | $10.48 | $10.48 | 800 |
| 2026-07-23 | $10.41 | $10.41 | 0 |
| 2026-07-22 | $10.41 | $10.41 | 300 |
| 2026-07-21 | $10.50 | $10.50 | 300 |
| 2026-07-20 | $10.50 | $10.50 | 0 |
| 2026-07-17 | $10.50 | $10.50 | 0 |
| 2026-07-16 | $10.50 | $10.50 | 0 |
| 2026-07-15 | $10.50 | $10.50 | 5,460 |
| 2026-07-14 | $10.50 | $10.50 | 0 |
| 2026-07-13 | $10.50 | $10.50 | 2,000 |
| 2026-07-10 | $10.14 | $10.14 | 300 |
| 2026-07-09 | $11.75 | $11.75 | 4,090 |
| 2026-07-08 | $11.50 | $11.50 | 0 |
| 2026-07-07 | $11.50 | $11.50 | 12,435 |
| 2026-07-06 | $11.45 | $11.45 | 4,000 |
| 2026-07-02 | $12.30 | $12.30 | 7,000 |
| 2026-07-01 | $11.88 | $11.88 | 4,164 |
| 2026-06-30 | $11.17 | $11.17 | 6,250 |
| 2026-06-29 | $11.00 | $11.00 | 69,815 |
| 2026-06-26 | $10.00 | $10.00 | 3,500 |
| 2026-06-25 | $10.04 | $10.04 | 0 |
| 2026-06-24 | $10.04 | $10.04 | 350 |
| 2026-06-23 | $10.05 | $10.05 | 1,530 |
| 2026-06-22 | $10.04 | $10.04 | 0 |
| 2026-06-18 | $10.04 | $10.04 | 0 |
| 2026-06-17 | $10.04 | $10.04 | 42,782 |
| 2026-06-16 | $9.63 | $9.63 | 1,019 |
| 2026-06-15 | $9.39 | $9.39 | 255 |
| 2026-06-12 | $9.52 | $9.52 | 100 |
| 2026-06-11 | $9.44 | $9.44 | 205 |
| 2026-06-10 | $9.41 | $9.41 | 0 |
| 2026-06-09 | $9.41 | $9.41 | 2,611 |
| 2026-06-08 | $9.20 | $9.20 | 10,500 |
| 2026-06-05 | $9.50 | $9.50 | 0 |
| 2026-06-04 | $9.50 | $9.50 | 100 |
| 2026-06-03 | $8.76 | $8.76 | 440 |
| 2026-06-02 | $9.00 | $9.00 | 200 |
| 2026-06-01 | $9.20 | $9.20 | 1,107 |
| 2026-05-29 | $9.50 | $9.50 | 0 |
| 2026-05-28 | $9.50 | $9.50 | 900 |
| 2026-05-27 | $9.75 | $9.75 | 1,235 |
| 2026-05-26 | $9.75 | $9.75 | 0 |
| 2026-05-22 | $9.75 | $9.75 | 0 |
| 2026-05-21 | $9.75 | $9.75 | 1,245 |
| 2026-05-20 | $9.75 | $9.75 | 813 |
| 2026-05-19 | $9.75 | $9.75 | 0 |
| 2026-05-18 | $9.75 | $9.75 | 155 |
| 2026-05-15 | $9.74 | $9.74 | 130 |
| 2026-05-14 | $10.30 | $10.30 | 312 |
| 2026-05-13 | $10.80 | $10.80 | 200 |
| 2026-05-12 | $10.26 | $10.26 | 3,312 |
| 2026-05-11 | $10.65 | $10.65 | 650 |
| 2026-05-08 | $11.06 | $11.06 | 0 |
| 2026-05-07 | $11.06 | $11.06 | 0 |
| 2026-05-06 | $11.06 | $11.06 | 2,350 |
| 2026-05-05 | $10.50 | $10.50 | 0 |
| 2026-05-04 | $10.50 | $10.50 | 0 |
| 2026-05-01 | $10.50 | $10.50 | 0 |
| 2026-04-30 | $10.50 | $10.50 | 560 |
| 2026-04-29 | $10.25 | $10.25 | 4,900 |
| 2026-04-28 | $10.25 | $10.25 | 1,265 |
| 2026-04-27 | $9.99 | $9.99 | 5,957 |
| 2026-04-24 | $10.45 | $10.45 | 13,816 |
| 2026-04-23 | $10.50 | $10.50 | 0 |
| 2026-04-22 | $10.50 | $10.50 | 120 |
| 2026-04-21 | $10.50 | $10.50 | 0 |
| 2026-04-20 | $10.50 | $10.50 | 0 |
| 2026-04-17 | $10.50 | $10.50 | 1,507 |
| 2026-04-16 | $10.68 | $10.68 | 1,750 |
| 2026-04-15 | $10.50 | $10.50 | 10,282 |
| 2026-04-14 | $10.57 | $10.57 | 23,365 |
| 2026-04-13 | $11.15 | $11.15 | 4,108 |
| 2026-04-10 | $9.70 | $9.70 | 0 |
| 2026-04-09 | $9.70 | $9.70 | 0 |
| 2026-04-08 | $9.70 | $9.70 | 2,345 |
| 2026-04-07 | $9.00 | $9.00 | 0 |
| 2026-04-06 | $9.00 | $9.00 | 557 |
| 2026-04-02 | $8.85 | $8.85 | 0 |
| 2026-04-01 | $8.85 | $8.85 | 456 |
| 2026-03-31 | $9.35 | $9.35 | 520 |
| 2026-03-30 | $8.61 | $8.61 | 1,200 |
| 2026-03-27 | $9.22 | $9.22 | 520 |
| 2026-03-26 | $8.72 | $8.72 | 1,200 |
| 2026-03-25 | $8.93 | $8.93 | 0 |
| 2026-03-24 | $8.93 | $8.93 | 0 |
| 2026-03-23 | $8.93 | $8.93 | 360 |
| 2026-03-20 | $8.79 | $8.79 | 1,115 |
| 2026-03-19 | $8.48 | $8.48 | 851 |
| 2026-03-18 | $8.80 | $8.80 | 0 |
| 2026-03-17 | $8.80 | $8.80 | 1,320 |
| 2026-03-16 | $7.80 | $7.80 | 1,817 |
| 2026-03-13 | $7.70 | $7.70 | 0 |
| 2026-03-12 | $7.70 | $7.70 | 2,225 |
| 2026-03-11 | $7.56 | $7.56 | 0 |
| 2026-03-10 | $7.56 | $7.56 | 100 |
| 2026-03-09 | $7.00 | $7.00 | 0 |
| 2026-03-06 | $7.00 | $7.00 | 0 |
| 2026-03-05 | $7.00 | $7.00 | 1,000 |
| 2026-03-04 | $6.61 | $6.61 | 100 |
| 2026-03-03 | $6.80 | $6.80 | 5,660 |
| 2026-03-02 | $6.53 | $6.53 | 7,340 |
| 2026-02-27 | $7.36 | $7.36 | 6,428 |
| 2026-02-26 | $6.80 | $6.80 | 0 |
| 2026-02-25 | $6.80 | $6.80 | 2,698 |
| 2026-02-24 | $6.77 | $6.77 | 3,168 |
| 2026-02-23 | $6.82 | $6.82 | 45,417 |
| 2026-02-20 | $7.75 | $7.75 | 5,717 |
| 2026-02-19 | $6.72 | $6.72 | 5,886 |
| 2026-02-18 | $6.50 | $6.50 | 9,150 |
| 2026-02-17 | $6.58 | $6.58 | 730 |
| 2026-02-13 | $6.61 | $6.61 | 0 |
| 2026-02-12 | $6.61 | $6.61 | 1,503 |
| 2026-02-11 | $6.89 | $6.89 | 758 |
| 2026-02-10 | $7.24 | $7.24 | 594 |
| 2026-02-09 | $6.50 | $6.50 | 1,020 |
| 2026-02-06 | $6.85 | $6.85 | 5,071 |
| 2026-02-05 | $7.00 | $7.00 | 680 |
| 2026-02-04 | $7.10 | $7.10 | 1,388 |
| 2026-02-03 | $7.02 | $7.02 | 1,556 |
| 2026-02-02 | $7.23 | $7.23 | 1,390 |
| 2026-01-30 | $7.20 | $7.20 | 2,002 |
| 2026-01-29 | $7.66 | $7.66 | 1,200 |
| 2026-01-28 | $7.93 | $7.93 | 26,674 |
| 2026-01-27 | $8.30 | $8.30 | 3,650 |
| 2026-01-26 | $7.30 | $7.30 | 585 |
| 2026-01-23 | $7.36 | $7.36 | 2,000 |
| 2026-01-22 | $7.49 | $7.49 | 7,625 |
| 2026-01-21 | $7.34 | $7.34 | 5,440 |
| 2026-01-20 | $8.00 | $8.00 | 3,070 |
| 2026-01-16 | $7.72 | $7.72 | 5,330 |
| 2026-01-15 | $7.10 | $7.10 | 5,950 |
| 2026-01-14 | $7.50 | $7.50 | 0 |
| 2026-01-13 | $7.50 | $7.50 | 2,775 |
| 2026-01-12 | $7.67 | $7.67 | 4,100 |
| 2026-01-09 | $7.75 | $7.75 | 690 |
| 2026-01-08 | $7.64 | $7.64 | 2,000 |
| 2026-01-07 | $7.47 | $7.47 | 1,621 |
| 2026-01-06 | $7.70 | $7.70 | 2,500 |
| 2026-01-05 | $7.75 | $7.75 | 873 |
| 2026-01-02 | $7.61 | $7.61 | 707 |