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
- 2023-05-11 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 | $10.25 | $15.85 | 0 |
| 2026-08-27 | $10.25 | $15.85 | 1,120 |
| 2026-08-26 | $10.25 | $15.85 | 10,540 |
| 2026-08-25 | $10.25 | $15.85 | 601 |
| 2026-08-24 | $10.50 | $16.24 | 5,882 |
| 2026-08-21 | $10.80 | $16.27 | 2,000 |
| 2026-08-20 | $11.00 | $16.57 | 1,485 |
| 2026-08-19 | $10.38 | $15.63 | 0 |
| 2026-08-18 | $10.38 | $15.63 | 1,354 |
| 2026-08-17 | $10.25 | $15.44 | 6,494 |
| 2026-08-14 | $10.00 | $15.06 | 0 |
| 2026-08-13 | $10.00 | $15.06 | 1,648 |
| 2026-08-12 | $9.75 | $14.68 | 0 |
| 2026-08-11 | $9.75 | $14.68 | 9,960 |
| 2026-08-10 | $9.10 | $13.71 | 3,276 |
| 2026-08-07 | $9.89 | $14.89 | 147 |
| 2026-08-06 | $9.55 | $14.38 | 1,866 |
| 2026-08-05 | $9.60 | $14.46 | 1,444 |
| 2026-08-04 | $9.65 | $14.53 | 830 |
| 2026-08-03 | $9.99 | $15.05 | 792 |
| 2026-07-31 | $10.00 | $15.06 | 0 |
| 2026-07-30 | $10.00 | $15.06 | 0 |
| 2026-07-29 | $10.00 | $15.06 | 0 |
| 2026-07-28 | $10.00 | $15.06 | 19,036 |
| 2026-07-27 | $10.00 | $15.06 | 1,716 |
| 2026-07-24 | $10.20 | $15.36 | 121 |
| 2026-07-23 | $9.75 | $14.68 | 1,902 |
| 2026-07-22 | $9.65 | $14.53 | 1,735 |
| 2026-07-21 | $9.45 | $14.23 | 1,831 |
| 2026-07-20 | $9.00 | $13.55 | 2,165 |
| 2026-07-17 | $9.25 | $13.93 | 1,401 |
| 2026-07-16 | $8.75 | $13.18 | 1,779 |
| 2026-07-15 | $8.75 | $13.18 | 0 |
| 2026-07-14 | $8.75 | $13.18 | 323 |
| 2026-07-13 | $9.50 | $14.31 | 741 |
| 2026-07-10 | $8.40 | $12.65 | 3,908 |
| 2026-07-09 | $8.90 | $13.40 | 3,077 |
| 2026-07-08 | $8.50 | $12.80 | 3,062 |
| 2026-07-07 | $8.45 | $12.73 | 6,829 |
| 2026-07-06 | $8.95 | $13.48 | 4,462 |
| 2026-07-02 | $9.00 | $13.55 | 11,627 |
| 2026-07-01 | $8.00 | $12.05 | 2,354 |
| 2026-06-30 | $8.15 | $12.27 | 3,028 |
| 2026-06-29 | $9.85 | $14.83 | 3,425 |
| 2026-06-26 | $10.25 | $15.44 | 8,756 |
| 2026-06-25 | $10.90 | $16.42 | 2,963 |
| 2026-06-24 | $8.52 | $12.83 | 2,869 |
| 2026-06-23 | $8.63 | $13.00 | 8,965 |
| 2026-06-22 | $8.71 | $13.12 | 8,469 |
| 2026-06-18 | $9.99 | $15.05 | 1,363 |
| 2026-06-17 | $10.90 | $16.42 | 3,340 |
| 2026-06-16 | $10.00 | $15.06 | 1,197 |
| 2026-06-15 | $11.09 | $16.70 | 22,327 |
| 2026-06-12 | $9.75 | $14.68 | 2,801 |
| 2026-06-11 | $9.20 | $13.86 | 3,327 |
| 2026-06-10 | $9.96 | $15.00 | 134,409 |
| 2026-06-09 | $9.70 | $14.61 | 100,408 |
| 2026-06-08 | $9.95 | $14.99 | 266,162 |
| 2026-06-05 | $10.38 | $15.63 | 970 |
| 2026-06-04 | $10.07 | $15.17 | 4,659 |
| 2026-06-03 | $10.15 | $14.94 | 971 |
| 2026-06-02 | $10.75 | $15.82 | 181 |
| 2026-06-01 | $10.00 | $14.71 | 1,365 |
| 2026-05-29 | $10.50 | $15.45 | 7,698 |
| 2026-05-28 | $9.60 | $14.13 | 3,962 |
| 2026-05-27 | $10.30 | $15.16 | 436 |
| 2026-05-26 | $10.30 | $15.16 | 4,362 |
| 2026-05-22 | $10.30 | $15.16 | 703 |
| 2026-05-21 | $10.40 | $15.30 | 941 |
| 2026-05-20 | $10.75 | $15.82 | 661 |
| 2026-05-19 | $10.50 | $15.45 | 1,605 |
| 2026-05-18 | $10.00 | $14.71 | 305 |
| 2026-05-15 | $10.15 | $14.94 | 11,087 |
| 2026-05-14 | $10.29 | $15.14 | 5,910 |
| 2026-05-13 | $10.25 | $15.08 | 482 |
| 2026-05-12 | $10.00 | $14.71 | 0 |
| 2026-05-11 | $10.00 | $14.71 | 2,308 |
| 2026-05-08 | $10.50 | $15.45 | 1,059 |
| 2026-05-07 | $10.00 | $14.71 | 3,618 |
| 2026-05-06 | $9.50 | $13.98 | 181 |
| 2026-05-05 | $9.95 | $14.64 | 0 |
| 2026-05-04 | $9.95 | $14.64 | 3,291 |
| 2026-05-01 | $9.95 | $14.64 | 470 |
| 2026-04-30 | $10.10 | $14.86 | 6,698 |
| 2026-04-29 | $9.75 | $14.35 | 2,576 |
| 2026-04-28 | $9.65 | $14.20 | 4,541 |
| 2026-04-27 | $9.60 | $14.13 | 2,909 |
| 2026-04-24 | $9.64 | $14.19 | 4,186 |
| 2026-04-23 | $9.68 | $14.24 | 914 |
| 2026-04-22 | $9.78 | $14.39 | 1,193 |
| 2026-04-21 | $9.50 | $13.98 | 4,279 |
| 2026-04-20 | $9.00 | $13.24 | 3,473 |
| 2026-04-17 | $9.15 | $13.46 | 6,115 |
| 2026-04-16 | $9.38 | $13.80 | 11,970 |
| 2026-04-15 | $9.20 | $13.54 | 780 |
| 2026-04-14 | $9.20 | $13.54 | 410 |
| 2026-04-13 | $10.00 | $14.71 | 2,685 |
| 2026-04-10 | $9.25 | $13.61 | 4,796 |
| 2026-04-09 | $9.40 | $13.83 | 29,106 |
| 2026-04-08 | $10.20 | $15.01 | 0 |
| 2026-04-07 | $10.20 | $15.01 | 1,126 |
| 2026-04-06 | $9.75 | $14.35 | 22,569 |
| 2026-04-02 | $9.60 | $14.13 | 3,615 |
| 2026-04-01 | $9.50 | $13.98 | 1,816 |
| 2026-03-31 | $10.20 | $15.01 | 4,636 |
| 2026-03-30 | $10.12 | $14.89 | 3,993 |
| 2026-03-27 | $10.11 | $14.88 | 20,179 |
| 2026-03-26 | $9.95 | $14.64 | 3,579 |
| 2026-03-25 | $9.51 | $13.99 | 8,133 |
| 2026-03-24 | $9.65 | $14.20 | 4,118 |
| 2026-03-23 | $9.40 | $13.83 | 100,235 |
| 2026-03-20 | $10.01 | $14.73 | 61,878 |
| 2026-03-19 | $10.29 | $15.14 | 68,032 |
| 2026-03-18 | $8.98 | $13.21 | 29,064 |
| 2026-03-17 | $9.16 | $13.48 | 27,232 |
| 2026-03-16 | $8.80 | $12.95 | 14,841 |
| 2026-03-13 | $8.39 | $12.35 | 13,988 |
| 2026-03-12 | $8.29 | $12.20 | 28,677 |
| 2026-03-11 | $8.37 | $12.32 | 16,744 |
| 2026-03-10 | $8.15 | $11.99 | 41,392 |
| 2026-03-09 | $8.28 | $12.18 | 87,711 |
| 2026-03-06 | $8.11 | $11.93 | 27,597 |
| 2026-03-05 | $7.90 | $11.62 | 36,832 |
| 2026-03-04 | $7.80 | $11.47 | 47,640 |
| 2026-03-03 | $8.10 | $11.92 | 37,854 |
| 2026-03-02 | $7.79 | $11.46 | 47,556 |
| 2026-02-27 | $7.53 | $11.07 | 2,002 |
| 2026-02-26 | $7.26 | $10.68 | 23,706 |
| 2026-02-25 | $7.38 | $10.86 | 10,598 |
| 2026-02-24 | $7.35 | $10.82 | 9,925 |
| 2026-02-23 | $7.45 | $10.96 | 5,889 |
| 2026-02-20 | $7.19 | $10.58 | 11,218 |
| 2026-02-19 | $7.29 | $10.73 | 22,651 |
| 2026-02-18 | $7.17 | $10.55 | 16,733 |
| 2026-02-17 | $6.90 | $10.15 | 26,991 |
| 2026-02-13 | $7.20 | $10.59 | 4,936 |
| 2026-02-12 | $7.10 | $10.45 | 171,116 |
| 2026-02-11 | $7.14 | $10.51 | 74,833 |
| 2026-02-10 | $6.99 | $10.28 | 15,166 |
| 2026-02-09 | $7.11 | $10.46 | 21,932 |
| 2026-02-06 | $7.07 | $10.40 | 20,146 |
| 2026-02-05 | $6.98 | $10.26 | 43,209 |
| 2026-02-04 | $7.15 | $10.52 | 76,382 |
| 2026-02-03 | $7.43 | $10.56 | 42,448 |
| 2026-02-02 | $7.32 | $10.40 | 24,541 |
| 2026-01-30 | $7.35 | $10.45 | 12,167 |
| 2026-01-29 | $7.41 | $10.52 | 32,923 |
| 2026-01-28 | $7.32 | $10.40 | 16,940 |
| 2026-01-27 | $7.25 | $10.30 | 31,905 |
| 2026-01-26 | $7.10 | $10.09 | 47,751 |
| 2026-01-23 | $7.10 | $10.09 | 31,558 |
| 2026-01-22 | $6.90 | $9.81 | 22,936 |
| 2026-01-21 | $7.10 | $10.09 | 44,670 |
| 2026-01-20 | $7.00 | $9.95 | 56,370 |
| 2026-01-16 | $7.00 | $9.95 | 28,056 |
| 2026-01-15 | $6.81 | $9.68 | 6,577 |
| 2026-01-14 | $6.85 | $9.74 | 32,470 |
| 2026-01-13 | $6.75 | $9.59 | 21,363 |
| 2026-01-12 | $6.69 | $9.50 | 6,348 |
| 2026-01-09 | $6.54 | $9.30 | 4,681 |
| 2026-01-08 | $6.40 | $9.10 | 14,494 |
| 2026-01-07 | $6.29 | $8.94 | 19,266 |
| 2026-01-06 | $6.70 | $9.52 | 1,525 |
| 2026-01-05 | $6.53 | $9.28 | 19,997 |
| 2026-01-02 | $6.73 | $9.56 | 40,856 |