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
- 2010-04-05 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 | $10.12 | $11.52 | 50,800 |
| 2026-08-26 | $9.70 | $11.04 | 9,700 |
| 2026-08-25 | $9.68 | $11.02 | 170,000 |
| 2026-08-24 | $9.82 | $11.18 | 24,200 |
| 2026-08-21 | $10.01 | $11.40 | 412,300 |
| 2026-08-20 | $9.97 | $11.35 | 483,000 |
| 2026-08-19 | $9.80 | $11.16 | 142,200 |
| 2026-08-18 | $9.92 | $11.29 | 873,600 |
| 2026-08-17 | $9.75 | $11.10 | 213,000 |
| 2026-08-14 | $9.54 | $10.86 | 120,100 |
| 2026-08-13 | $9.31 | $10.60 | 213,800 |
| 2026-08-12 | $9.38 | $10.68 | 91,000 |
| 2026-08-11 | $9.46 | $10.77 | 98,100 |
| 2026-08-10 | $9.45 | $10.76 | 212,800 |
| 2026-08-07 | $9.00 | $10.25 | 411,000 |
| 2026-08-06 | $8.96 | $10.20 | 32,900 |
| 2026-08-05 | $8.80 | $10.02 | 984,400 |
| 2026-08-04 | $9.36 | $10.66 | 1,723,600 |
| 2026-08-03 | $9.44 | $10.75 | 4,800 |
| 2026-07-31 | $9.59 | $10.92 | 392,100 |
| 2026-07-30 | $9.44 | $10.75 | 131,800 |
| 2026-07-29 | $9.43 | $10.74 | 273,100 |
| 2026-07-28 | $9.23 | $10.51 | 269,800 |
| 2026-07-27 | $9.18 | $10.45 | 203,400 |
| 2026-07-24 | $9.38 | $10.68 | 175,100 |
| 2026-07-23 | $9.67 | $11.01 | 447,200 |
| 2026-07-22 | $9.40 | $10.70 | 333,000 |
| 2026-07-21 | $9.35 | $10.65 | 184,800 |
| 2026-07-20 | $9.41 | $10.71 | 148,500 |
| 2026-07-17 | $9.40 | $10.70 | 183,100 |
| 2026-07-16 | $9.13 | $10.39 | 172,300 |
| 2026-07-15 | $9.18 | $10.45 | 258,000 |
| 2026-07-14 | $9.26 | $10.54 | 270,600 |
| 2026-07-13 | $9.25 | $10.53 | 280,200 |
| 2026-07-10 | $9.02 | $10.27 | 29,800 |
| 2026-07-09 | $9.01 | $10.26 | 143,700 |
| 2026-07-08 | $7.44 | $8.47 | 125,400 |
| 2026-07-07 | $9.08 | $10.34 | 205,000 |
| 2026-07-06 | $8.88 | $10.11 | 332,800 |
| 2026-07-02 | $8.87 | $10.10 | 285,800 |
| 2026-07-01 | $8.63 | $9.83 | 15,600 |
| 2026-06-30 | $8.71 | $9.92 | 852,400 |
| 2026-06-29 | $8.59 | $9.78 | 59,600 |
| 2026-06-26 | $8.74 | $9.95 | 35,700 |
| 2026-06-25 | $8.80 | $10.02 | 195,100 |
| 2026-06-24 | $8.61 | $9.80 | 248,400 |
| 2026-06-23 | $9.01 | $10.26 | 331,700 |
| 2026-06-22 | $8.83 | $10.05 | 229,400 |
| 2026-06-18 | $8.64 | $9.84 | 498,600 |
| 2026-06-17 | $9.01 | $10.26 | 367,900 |
| 2026-06-16 | $9.04 | $10.29 | 287,600 |
| 2026-06-15 | $9.10 | $10.36 | 12,600 |
| 2026-06-12 | $9.31 | $10.57 | 11,400 |
| 2026-06-11 | $9.48 | $10.76 | 41,800 |
| 2026-06-10 | $9.67 | $10.98 | 25,200 |
| 2026-06-09 | $9.33 | $10.59 | 26,400 |
| 2026-06-08 | $9.86 | $11.19 | 39,500 |
| 2026-06-05 | $9.59 | $10.88 | 24,400 |
| 2026-06-04 | $10.04 | $11.39 | 13,400 |
| 2026-06-03 | $9.76 | $11.08 | 14,500 |
| 2026-06-02 | $9.42 | $10.69 | 7,000 |
| 2026-06-01 | $9.40 | $10.67 | 52,900 |
| 2026-05-29 | $9.23 | $10.48 | 40,900 |
| 2026-05-28 | $9.38 | $10.65 | 108,200 |
| 2026-05-27 | $8.73 | $9.91 | 52,600 |
| 2026-05-26 | $9.04 | $10.26 | 75,400 |
| 2026-05-22 | $9.27 | $10.52 | 38,400 |
| 2026-05-21 | $9.36 | $10.62 | 38,400 |
| 2026-05-20 | $9.46 | $10.74 | 38,100 |
| 2026-05-19 | $9.78 | $11.10 | 29,000 |
| 2026-05-18 | $9.91 | $11.25 | 27,500 |
| 2026-05-15 | $9.70 | $11.01 | 17,600 |
| 2026-05-14 | $9.28 | $10.53 | 4,100 |
| 2026-05-13 | $9.12 | $10.35 | 11,400 |
| 2026-05-12 | $9.13 | $10.36 | 8,600 |
| 2026-05-11 | $8.99 | $10.20 | 20,400 |
| 2026-05-08 | $8.85 | $10.04 | 17,700 |
| 2026-05-07 | $8.98 | $10.19 | 43,900 |
| 2026-05-06 | $8.85 | $10.04 | 36,000 |
| 2026-05-05 | $9.41 | $10.68 | 10,700 |
| 2026-05-04 | $9.44 | $10.71 | 19,400 |
| 2026-05-01 | $9.42 | $10.69 | 31,400 |
| 2026-04-30 | $9.37 | $10.63 | 15,900 |
| 2026-04-29 | $9.42 | $10.69 | 20,600 |
| 2026-04-28 | $9.40 | $10.67 | 19,400 |
| 2026-04-27 | $9.11 | $10.34 | 21,100 |
| 2026-04-24 | $8.69 | $9.86 | 53,300 |
| 2026-04-23 | $8.81 | $10.00 | 18,800 |
| 2026-04-22 | $8.61 | $9.77 | 15,300 |
| 2026-04-21 | $8.31 | $9.43 | 11,600 |
| 2026-04-20 | $8.17 | $9.27 | 28,500 |
| 2026-04-17 | $7.93 | $9.00 | 13,400 |
| 2026-04-16 | $8.22 | $9.33 | 4,600 |
| 2026-04-15 | $8.10 | $9.19 | 22,600 |
| 2026-04-14 | $8.04 | $9.13 | 19,800 |
| 2026-04-13 | $8.29 | $9.41 | 10,100 |
| 2026-04-10 | $7.87 | $8.93 | 6,200 |
| 2026-04-09 | $7.71 | $8.75 | 42,400 |
| 2026-04-08 | $7.76 | $8.81 | 67,100 |
| 2026-04-07 | $8.30 | $9.42 | 190,000 |
| 2026-04-06 | $8.23 | $9.34 | 91,900 |
| 2026-04-02 | $8.04 | $9.13 | 14,000 |
| 2026-04-01 | $7.74 | $8.78 | 28,100 |
| 2026-03-31 | $8.26 | $9.37 | 38,100 |
| 2026-03-30 | $8.21 | $9.32 | 53,400 |
| 2026-03-27 | $8.40 | $9.53 | 37,900 |
| 2026-03-26 | $8.12 | $9.22 | 6,900 |
| 2026-03-25 | $8.00 | $9.08 | 16,800 |
| 2026-03-24 | $8.00 | $9.08 | 28,000 |
| 2026-03-23 | $7.95 | $9.02 | 38,500 |
| 2026-03-20 | $8.11 | $9.20 | 28,900 |
| 2026-03-19 | $8.14 | $9.24 | 56,500 |
| 2026-03-18 | $7.98 | $9.06 | 15,300 |
| 2026-03-17 | $7.95 | $9.02 | 3,900 |
| 2026-03-16 | $7.77 | $8.82 | 8,500 |
| 2026-03-13 | $7.83 | $8.89 | 9,200 |
| 2026-03-12 | $8.08 | $9.14 | 35,900 |
| 2026-03-11 | $7.87 | $8.90 | 25,800 |
| 2026-03-10 | $7.74 | $8.75 | 35,500 |
| 2026-03-09 | $7.57 | $8.56 | 40,000 |
| 2026-03-06 | $7.49 | $8.47 | 635,900 |
| 2026-03-05 | $7.46 | $8.44 | 6,500 |
| 2026-03-04 | $7.47 | $8.45 | 12,900 |
| 2026-03-03 | $7.37 | $8.33 | 27,100 |
| 2026-03-02 | $7.62 | $8.62 | 30,100 |
| 2026-02-27 | $7.46 | $8.44 | 17,500 |
| 2026-02-26 | $7.00 | $7.92 | 10,100 |
| 2026-02-25 | $6.97 | $7.88 | 18,900 |
| 2026-02-24 | $7.07 | $8.00 | 31,200 |
| 2026-02-23 | $7.10 | $8.03 | 4,400 |
| 2026-02-20 | $7.14 | $8.07 | 16,000 |
| 2026-02-19 | $7.23 | $8.18 | 6,400 |
| 2026-02-18 | $7.07 | $8.00 | 4,200 |
| 2026-02-17 | $6.93 | $7.84 | 4,000 |
| 2026-02-13 | $7.02 | $7.94 | 14,400 |
| 2026-02-12 | $6.84 | $7.74 | 24,300 |
| 2026-02-11 | $7.24 | $8.19 | 23,600 |
| 2026-02-10 | $6.92 | $7.83 | 11,800 |
| 2026-02-09 | $7.02 | $7.94 | 6,300 |
| 2026-02-06 | $6.97 | $7.88 | 59,100 |
| 2026-02-05 | $6.81 | $7.70 | 122,000 |
| 2026-02-04 | $6.88 | $7.78 | 6,600 |
| 2026-02-03 | $6.88 | $7.78 | 118,900 |
| 2026-02-02 | $6.65 | $7.52 | 48,000 |
| 2026-01-30 | $6.81 | $7.70 | 49,400 |
| 2026-01-29 | $7.03 | $7.95 | 40,200 |
| 2026-01-28 | $7.01 | $7.93 | 273,700 |
| 2026-01-27 | $6.85 | $7.75 | 118,800 |
| 2026-01-26 | $6.44 | $7.28 | 14,800 |
| 2026-01-23 | $6.38 | $7.22 | 18,000 |
| 2026-01-22 | $6.41 | $7.25 | 62,100 |
| 2026-01-21 | $6.31 | $7.14 | 66,700 |
| 2026-01-20 | $6.05 | $6.84 | 177,800 |
| 2026-01-16 | $5.98 | $6.76 | 208,200 |
| 2026-01-15 | $5.97 | $6.75 | 42,300 |
| 2026-01-14 | $5.92 | $6.69 | 56,000 |
| 2026-01-13 | $5.73 | $6.48 | 77,200 |
| 2026-01-12 | $5.58 | $6.31 | 12,900 |
| 2026-01-09 | $5.55 | $6.28 | 15,500 |
| 2026-01-08 | $5.52 | $6.24 | 37,800 |
| 2026-01-07 | $5.43 | $6.14 | 5,000 |
| 2026-01-06 | $5.52 | $6.24 | 125,000 |
| 2026-01-05 | $5.58 | $6.31 | 38,500 |
| 2026-01-02 | $5.80 | $6.56 | 37,400 |