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
- 2024-08-15 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 | $8.56 | $8.85 | 516,500 |
| 2026-08-26 | $8.48 | $8.77 | 171,900 |
| 2026-08-25 | $8.57 | $8.86 | 522,400 |
| 2026-08-24 | $8.54 | $8.83 | 511,600 |
| 2026-08-21 | $8.56 | $8.85 | 332,000 |
| 2026-08-20 | $8.65 | $8.95 | 677,700 |
| 2026-08-19 | $8.60 | $8.89 | 726,100 |
| 2026-08-18 | $8.46 | $8.75 | 998,500 |
| 2026-08-17 | $8.53 | $8.82 | 851,900 |
| 2026-08-14 | $8.60 | $8.89 | 475,500 |
| 2026-08-13 | $8.42 | $8.71 | 463,600 |
| 2026-08-12 | $8.54 | $8.83 | 696,300 |
| 2026-08-11 | $8.54 | $8.83 | 4,129,600 |
| 2026-08-10 | $8.70 | $9.00 | 869,300 |
| 2026-08-07 | $8.90 | $9.20 | 634,100 |
| 2026-08-06 | $8.66 | $8.96 | 658,100 |
| 2026-08-05 | $8.50 | $8.79 | 2,300,200 |
| 2026-08-04 | $8.52 | $8.81 | 4,773,300 |
| 2026-08-03 | $8.19 | $8.47 | 4,068,600 |
| 2026-07-31 | $8.23 | $8.51 | 12,191,700 |
| 2026-07-30 | $10.00 | $10.34 | 399,400 |
| 2026-07-29 | $11.27 | $11.65 | 160,400 |
| 2026-07-28 | $10.98 | $11.35 | 250,400 |
| 2026-07-27 | $10.67 | $11.03 | 986,200 |
| 2026-07-24 | $10.43 | $10.79 | 548,500 |
| 2026-07-23 | $10.25 | $10.60 | 462,300 |
| 2026-07-22 | $10.41 | $10.77 | 210,400 |
| 2026-07-21 | $10.47 | $10.83 | 531,400 |
| 2026-07-20 | $10.46 | $10.82 | 660,100 |
| 2026-07-17 | $10.36 | $10.71 | 413,900 |
| 2026-07-16 | $10.46 | $10.82 | 491,100 |
| 2026-07-15 | $10.53 | $10.89 | 518,700 |
| 2026-07-14 | $10.43 | $10.79 | 501,500 |
| 2026-07-13 | $10.81 | $11.18 | 624,500 |
| 2026-07-10 | $10.76 | $11.13 | 300,700 |
| 2026-07-09 | $10.71 | $11.08 | 501,400 |
| 2026-07-08 | $10.74 | $11.11 | 363,400 |
| 2026-07-07 | $10.70 | $11.06 | 495,300 |
| 2026-07-06 | $10.74 | $11.11 | 523,500 |
| 2026-07-02 | $10.90 | $11.27 | 467,400 |
| 2026-07-01 | $10.67 | $11.03 | 436,300 |
| 2026-06-30 | $10.44 | $10.80 | 559,900 |
| 2026-06-29 | $10.52 | $10.88 | 459,300 |
| 2026-06-26 | $10.40 | $10.76 | 382,500 |
| 2026-06-25 | $10.31 | $10.66 | 457,700 |
| 2026-06-24 | $10.35 | $10.70 | 1,033,200 |
| 2026-06-23 | $10.40 | $10.76 | 484,100 |
| 2026-06-22 | $10.38 | $10.73 | 637,100 |
| 2026-06-18 | $10.66 | $11.02 | 512,800 |
| 2026-06-17 | $10.64 | $11.00 | 1,428,600 |
| 2026-06-16 | $10.48 | $10.84 | 4,672,800 |
| 2026-06-15 | $10.42 | $10.78 | 2,000,500 |
| 2026-06-12 | $10.27 | $10.62 | 1,085,600 |
| 2026-06-11 | $10.27 | $10.62 | 2,099,900 |
| 2026-06-10 | $10.16 | $10.51 | 464,700 |
| 2026-06-09 | $10.38 | $10.73 | 294,200 |
| 2026-06-08 | $10.40 | $10.76 | 407,300 |
| 2026-06-05 | $10.34 | $10.69 | 187,600 |
| 2026-06-04 | $10.48 | $10.84 | 1,083,800 |
| 2026-06-03 | $10.30 | $10.65 | 464,100 |
| 2026-06-02 | $11.14 | $11.52 | 214,100 |
| 2026-06-01 | $11.31 | $11.70 | 323,200 |
| 2026-05-29 | $11.05 | $11.43 | 284,400 |
| 2026-05-28 | $11.33 | $11.72 | 459,800 |
| 2026-05-27 | $11.39 | $11.78 | 221,700 |
| 2026-05-26 | $11.70 | $12.10 | 579,800 |
| 2026-05-22 | $11.83 | $12.23 | 229,100 |
| 2026-05-21 | $11.84 | $12.24 | 167,200 |
| 2026-05-20 | $11.89 | $12.13 | 167,000 |
| 2026-05-19 | $12.10 | $12.34 | 256,900 |
| 2026-05-18 | $12.06 | $12.30 | 177,600 |
| 2026-05-15 | $11.81 | $12.05 | 243,000 |
| 2026-05-14 | $11.66 | $11.90 | 359,500 |
| 2026-05-13 | $11.40 | $11.63 | 309,500 |
| 2026-05-12 | $11.60 | $11.83 | 437,200 |
| 2026-05-11 | $11.51 | $11.74 | 200,900 |
| 2026-05-08 | $11.62 | $11.85 | 309,400 |
| 2026-05-07 | $11.37 | $11.59 | 494,900 |
| 2026-05-06 | $11.19 | $11.42 | 486,700 |
| 2026-05-05 | $10.77 | $10.99 | 175,500 |
| 2026-05-04 | $10.63 | $10.84 | 427,100 |
| 2026-05-01 | $10.52 | $10.73 | 153,400 |
| 2026-04-30 | $10.53 | $10.74 | 757,200 |
| 2026-04-29 | $11.07 | $11.29 | 270,300 |
| 2026-04-28 | $11.30 | $11.53 | 394,600 |
| 2026-04-27 | $11.59 | $11.82 | 290,700 |
| 2026-04-24 | $11.67 | $11.91 | 183,200 |
| 2026-04-23 | $11.56 | $11.79 | 454,400 |
| 2026-04-22 | $11.67 | $11.91 | 506,100 |
| 2026-04-21 | $11.70 | $11.94 | 296,700 |
| 2026-04-20 | $11.98 | $12.22 | 350,200 |
| 2026-04-17 | $12.09 | $12.33 | 324,600 |
| 2026-04-16 | $11.96 | $12.20 | 475,800 |
| 2026-04-15 | $11.87 | $12.11 | 356,000 |
| 2026-04-14 | $11.70 | $11.94 | 474,900 |
| 2026-04-13 | $11.37 | $11.60 | 995,700 |
| 2026-04-10 | $11.33 | $11.56 | 292,400 |
| 2026-04-09 | $10.90 | $11.12 | 760,600 |
| 2026-04-08 | $11.58 | $11.81 | 541,700 |
| 2026-04-07 | $11.22 | $11.45 | 2,709,900 |
| 2026-04-06 | $9.85 | $10.05 | 537,700 |
| 2026-04-02 | $9.81 | $10.01 | 464,300 |
| 2026-04-01 | $9.80 | $10.00 | 445,600 |
| 2026-03-31 | $9.60 | $9.79 | 431,200 |
| 2026-03-30 | $9.18 | $9.37 | 1,432,000 |
| 2026-03-27 | $8.89 | $9.07 | 1,744,900 |
| 2026-03-26 | $8.87 | $9.05 | 527,300 |
| 2026-03-25 | $8.97 | $9.15 | 563,000 |
| 2026-03-24 | $8.90 | $9.08 | 1,820,100 |
| 2026-03-23 | $9.11 | $9.29 | 2,457,100 |
| 2026-03-20 | $9.12 | $9.30 | 1,083,800 |
| 2026-03-19 | $9.39 | $9.58 | 3,158,200 |
| 2026-03-18 | $9.45 | $9.64 | 448,100 |
| 2026-03-17 | $9.83 | $10.03 | 527,200 |
| 2026-03-16 | $10.33 | $10.54 | 721,800 |
| 2026-03-13 | $10.29 | $10.50 | 1,181,600 |
| 2026-03-12 | $10.23 | $10.44 | 1,978,400 |
| 2026-03-11 | $10.28 | $10.49 | 2,419,100 |
| 2026-03-10 | $10.17 | $10.38 | 930,200 |
| 2026-03-09 | $10.08 | $10.28 | 1,173,900 |
| 2026-03-06 | $10.29 | $10.50 | 768,500 |
| 2026-03-05 | $11.45 | $11.68 | 711,400 |
| 2026-03-04 | $10.98 | $11.20 | 711,200 |
| 2026-03-03 | $10.90 | $11.12 | 454,500 |
| 2026-03-02 | $11.05 | $11.27 | 749,800 |
| 2026-02-27 | $11.24 | $11.47 | 259,300 |
| 2026-02-26 | $11.14 | $11.36 | 1,062,400 |
| 2026-02-25 | $10.89 | $11.11 | 241,400 |
| 2026-02-24 | $10.94 | $11.16 | 431,200 |
| 2026-02-23 | $11.20 | $11.43 | 499,800 |
| 2026-02-20 | $11.53 | $11.76 | 286,900 |
| 2026-02-19 | $11.41 | $11.64 | 296,500 |
| 2026-02-18 | $11.26 | $11.49 | 380,000 |
| 2026-02-17 | $11.51 | $11.74 | 474,200 |
| 2026-02-13 | $11.86 | $12.10 | 233,500 |
| 2026-02-12 | $11.89 | $12.13 | 370,000 |
| 2026-02-11 | $11.93 | $12.17 | 147,500 |
| 2026-02-10 | $11.97 | $12.21 | 512,100 |
| 2026-02-09 | $11.73 | $11.97 | 590,100 |
| 2026-02-06 | $11.59 | $11.82 | 334,000 |
| 2026-02-05 | $11.48 | $11.71 | 597,600 |
| 2026-02-04 | $11.44 | $11.67 | 455,400 |
| 2026-02-03 | $11.48 | $11.71 | 655,800 |
| 2026-02-02 | $12.10 | $12.34 | 249,600 |
| 2026-01-30 | $12.22 | $12.47 | 599,300 |
| 2026-01-29 | $12.50 | $12.75 | 1,559,000 |
| 2026-01-28 | $12.38 | $12.63 | 417,500 |
| 2026-01-27 | $12.27 | $12.52 | 1,412,300 |
| 2026-01-26 | $12.47 | $12.72 | 332,600 |
| 2026-01-23 | $12.41 | $12.66 | 704,000 |
| 2026-01-22 | $12.20 | $12.45 | 604,700 |
| 2026-01-21 | $12.07 | $12.31 | 346,000 |
| 2026-01-20 | $12.15 | $12.39 | 338,300 |
| 2026-01-16 | $12.48 | $12.73 | 227,700 |
| 2026-01-15 | $12.63 | $12.88 | 294,000 |
| 2026-01-14 | $12.78 | $13.04 | 402,300 |
| 2026-01-13 | $13.10 | $13.36 | 452,700 |
| 2026-01-12 | $13.03 | $13.29 | 1,248,600 |
| 2026-01-09 | $12.86 | $13.12 | 234,600 |
| 2026-01-08 | $12.40 | $12.65 | 251,900 |
| 2026-01-07 | $12.60 | $12.85 | 366,800 |
| 2026-01-06 | $12.90 | $13.16 | 208,000 |
| 2026-01-05 | $13.08 | $13.34 | 375,500 |
| 2026-01-02 | $12.89 | $13.15 | 441,200 |