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
- 2019-03-22 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 | $10.55 | $10.55 | 20,700 |
| 2026-08-26 | $10.55 | $10.55 | 33,300 |
| 2026-08-25 | $10.78 | $10.78 | 61,800 |
| 2026-08-24 | $10.89 | $10.89 | 18,600 |
| 2026-08-21 | $10.86 | $10.86 | 60,500 |
| 2026-08-20 | $10.84 | $10.84 | 48,700 |
| 2026-08-19 | $10.97 | $10.97 | 107,700 |
| 2026-08-18 | $10.98 | $10.98 | 36,200 |
| 2026-08-17 | $10.96 | $10.96 | 61,500 |
| 2026-08-14 | $10.80 | $10.80 | 8,600 |
| 2026-08-13 | $10.76 | $10.76 | 129,100 |
| 2026-08-12 | $11.10 | $11.10 | 60,500 |
| 2026-08-11 | $11.04 | $11.04 | 60,500 |
| 2026-08-10 | $10.64 | $10.64 | 28,600 |
| 2026-08-07 | $10.26 | $10.26 | 19,800 |
| 2026-08-06 | $10.01 | $10.01 | 7,100 |
| 2026-08-05 | $9.93 | $9.93 | 16,800 |
| 2026-08-04 | $9.84 | $9.84 | 20,800 |
| 2026-08-03 | $9.65 | $9.65 | 13,700 |
| 2026-07-31 | $9.44 | $9.44 | 18,600 |
| 2026-07-30 | $9.37 | $9.37 | 21,800 |
| 2026-07-29 | $9.44 | $9.44 | 15,100 |
| 2026-07-28 | $9.54 | $9.54 | 11,100 |
| 2026-07-27 | $9.70 | $9.70 | 23,000 |
| 2026-07-24 | $9.73 | $9.73 | 15,200 |
| 2026-07-23 | $9.75 | $9.75 | 3,000 |
| 2026-07-22 | $9.81 | $9.81 | 14,700 |
| 2026-07-21 | $9.74 | $9.74 | 25,600 |
| 2026-07-20 | $9.80 | $9.80 | 22,700 |
| 2026-07-17 | $9.78 | $9.78 | 15,500 |
| 2026-07-16 | $9.76 | $9.76 | 4,300 |
| 2026-07-15 | $9.99 | $9.99 | 6,700 |
| 2026-07-14 | $10.02 | $10.02 | 8,900 |
| 2026-07-13 | $10.02 | $10.02 | 13,800 |
| 2026-07-10 | $9.95 | $9.95 | 7,900 |
| 2026-07-09 | $9.82 | $9.82 | 5,300 |
| 2026-07-08 | $10.07 | $10.07 | 14,100 |
| 2026-07-07 | $9.98 | $9.98 | 9,200 |
| 2026-07-06 | $9.75 | $9.75 | 500 |
| 2026-07-02 | $9.95 | $9.95 | 4,100 |
| 2026-07-01 | $9.56 | $9.56 | 6,900 |
| 2026-06-30 | $10.04 | $10.04 | 35,100 |
| 2026-06-29 | $10.23 | $10.23 | 28,100 |
| 2026-06-26 | $9.99 | $9.99 | 2,400 |
| 2026-06-25 | $10.00 | $10.00 | 7,800 |
| 2026-06-24 | $10.01 | $10.01 | 11,300 |
| 2026-06-23 | $10.05 | $10.05 | 14,400 |
| 2026-06-22 | $10.42 | $10.42 | 22,300 |
| 2026-06-18 | $11.10 | $11.10 | 16,100 |
| 2026-06-17 | $11.25 | $11.25 | 29,200 |
| 2026-06-16 | $11.28 | $11.28 | 16,800 |
| 2026-06-15 | $12.00 | $12.00 | 36,000 |
| 2026-06-12 | $12.46 | $12.46 | 11,500 |
| 2026-06-11 | $12.53 | $12.53 | 6,000 |
| 2026-06-10 | $12.90 | $12.90 | 4,600 |
| 2026-06-09 | $13.02 | $13.02 | 15,300 |
| 2026-06-08 | $13.55 | $13.55 | 23,900 |
| 2026-06-05 | $12.72 | $12.72 | 15,900 |
| 2026-06-04 | $12.57 | $12.57 | 12,663 |
| 2026-06-03 | $12.30 | $12.30 | 5,827 |
| 2026-06-02 | $12.63 | $12.63 | 8,613 |
| 2026-06-01 | $13.05 | $13.05 | 12,547 |
| 2026-05-29 | $12.90 | $12.90 | 4,990 |
| 2026-05-28 | $13.17 | $13.17 | 11,457 |
| 2026-05-27 | $13.20 | $13.20 | 13,570 |
| 2026-05-26 | $13.20 | $13.20 | 33,363 |
| 2026-05-22 | $12.15 | $12.15 | 16,183 |
| 2026-05-21 | $12.57 | $12.57 | 5,087 |
| 2026-05-20 | $12.45 | $12.45 | 12,423 |
| 2026-05-19 | $11.70 | $11.70 | 9,887 |
| 2026-05-18 | $11.91 | $11.91 | 16,107 |
| 2026-05-15 | $11.55 | $11.55 | 15,330 |
| 2026-05-14 | $12.72 | $12.72 | 5,057 |
| 2026-05-13 | $12.45 | $12.45 | 7,960 |
| 2026-05-12 | $12.09 | $12.09 | 5,767 |
| 2026-05-11 | $12.00 | $12.00 | 9,170 |
| 2026-05-08 | $11.40 | $11.40 | 6,210 |
| 2026-05-07 | $12.33 | $12.33 | 8,677 |
| 2026-05-06 | $12.45 | $12.45 | 17,463 |
| 2026-05-05 | $12.57 | $12.57 | 2,763 |
| 2026-05-04 | $12.12 | $12.12 | 14,300 |
| 2026-05-01 | $12.90 | $12.90 | 14,600 |
| 2026-04-30 | $13.20 | $13.20 | 35,180 |
| 2026-04-29 | $12.84 | $12.84 | 4,933 |
| 2026-04-28 | $12.51 | $12.51 | 5,410 |
| 2026-04-27 | $13.20 | $13.20 | 9,263 |
| 2026-04-24 | $13.50 | $13.50 | 12,777 |
| 2026-04-23 | $13.50 | $13.50 | 15,577 |
| 2026-04-22 | $14.91 | $14.91 | 54,440 |
| 2026-04-21 | $13.98 | $13.98 | 5,700 |
| 2026-04-20 | $13.95 | $13.95 | 12,027 |
| 2026-04-17 | $12.33 | $12.33 | 9,183 |
| 2026-04-16 | $13.11 | $13.11 | 12,337 |
| 2026-04-15 | $13.50 | $13.50 | 8,383 |
| 2026-04-14 | $12.84 | $12.84 | 3,637 |
| 2026-04-13 | $12.30 | $12.30 | 11,493 |
| 2026-04-10 | $11.73 | $11.73 | 5,880 |
| 2026-04-09 | $12.15 | $12.15 | 2,960 |
| 2026-04-08 | $12.00 | $12.00 | 1,197 |
| 2026-04-07 | $11.79 | $11.79 | 5,917 |
| 2026-04-06 | $12.54 | $12.54 | 3,080 |
| 2026-04-02 | $12.00 | $12.00 | 5,687 |
| 2026-04-01 | $12.09 | $12.09 | 12,153 |
| 2026-03-31 | $11.40 | $11.40 | 20,750 |
| 2026-03-30 | $10.83 | $10.83 | 9,170 |
| 2026-03-27 | $11.13 | $11.13 | 6,667 |
| 2026-03-26 | $11.82 | $11.82 | 22,707 |
| 2026-03-25 | $12.60 | $12.60 | 14,010 |
| 2026-03-24 | $12.15 | $12.15 | 1,623 |
| 2026-03-23 | $12.24 | $12.24 | 6,853 |
| 2026-03-20 | $11.91 | $11.91 | 3,943 |
| 2026-03-19 | $12.30 | $12.30 | 3,650 |
| 2026-03-18 | $12.06 | $12.06 | 4,960 |
| 2026-03-17 | $12.63 | $12.63 | 5,413 |
| 2026-03-16 | $12.72 | $12.72 | 8,973 |
| 2026-03-13 | $12.87 | $12.87 | 2,007 |
| 2026-03-12 | $12.54 | $12.54 | 4,917 |
| 2026-03-11 | $12.90 | $12.90 | 753 |
| 2026-03-10 | $12.51 | $12.51 | 3,530 |
| 2026-03-09 | $12.90 | $12.90 | 4,687 |
| 2026-03-06 | $13.35 | $13.35 | 1,010 |
| 2026-03-05 | $12.30 | $12.30 | 1,997 |
| 2026-03-04 | $13.20 | $13.20 | 3,917 |
| 2026-03-03 | $12.30 | $12.30 | 4,543 |
| 2026-03-02 | $12.30 | $12.30 | 8,943 |
| 2026-02-27 | $13.20 | $13.20 | 16,060 |
| 2026-02-26 | $14.34 | $14.34 | 17,623 |
| 2026-02-25 | $14.52 | $14.52 | 5,817 |
| 2026-02-24 | $15.90 | $15.90 | 3,113 |
| 2026-02-23 | $14.40 | $14.40 | 1,157 |
| 2026-02-20 | $14.40 | $14.40 | 4,597 |
| 2026-02-19 | $14.67 | $14.67 | 3,087 |
| 2026-02-18 | $14.70 | $14.70 | 2,077 |
| 2026-02-17 | $14.70 | $14.70 | 3,913 |
| 2026-02-13 | $15.00 | $15.00 | 9,597 |
| 2026-02-12 | $15.30 | $15.30 | 3,150 |
| 2026-02-11 | $15.54 | $15.54 | 943 |
| 2026-02-10 | $14.70 | $14.70 | 8,883 |
| 2026-02-09 | $14.34 | $14.34 | 2,700 |
| 2026-02-06 | $15.78 | $15.78 | 1,677 |
| 2026-02-05 | $15.42 | $15.42 | 2,233 |
| 2026-02-04 | $17.16 | $17.16 | 2,143 |
| 2026-02-03 | $16.50 | $16.50 | 3,540 |
| 2026-02-02 | $16.56 | $16.56 | 4,410 |
| 2026-01-30 | $16.08 | $16.08 | 3,420 |
| 2026-01-29 | $16.50 | $16.50 | 2,953 |
| 2026-01-28 | $16.50 | $16.50 | 9,233 |
| 2026-01-27 | $16.65 | $16.65 | 3,993 |
| 2026-01-26 | $15.18 | $15.18 | 6,953 |
| 2026-01-23 | $16.05 | $16.05 | 340 |
| 2026-01-22 | $16.17 | $16.17 | 2,257 |
| 2026-01-21 | $15.00 | $15.00 | 14,610 |
| 2026-01-20 | $15.69 | $15.69 | 13,993 |
| 2026-01-16 | $16.98 | $16.98 | 2,523 |
| 2026-01-15 | $17.01 | $17.01 | 1,913 |
| 2026-01-14 | $17.34 | $17.34 | 1,400 |
| 2026-01-13 | $17.40 | $17.40 | 480 |
| 2026-01-12 | $18.00 | $18.00 | 4,303 |
| 2026-01-09 | $18.39 | $18.39 | 887 |
| 2026-01-08 | $18.00 | $18.00 | 1,737 |
| 2026-01-07 | $17.40 | $17.40 | 6,477 |
| 2026-01-06 | $17.40 | $17.40 | 18,387 |
| 2026-01-05 | $16.77 | $16.77 | 7,957 |
| 2026-01-02 | $18.09 | $18.09 | 2,693 |