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
- 2005-12-06 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 | $12.50 | $18.30 | 600 |
| 2026-08-26 | $12.00 | $17.57 | 0 |
| 2026-08-25 | $12.00 | $17.57 | 0 |
| 2026-08-24 | $12.00 | $17.57 | 0 |
| 2026-08-21 | $12.00 | $17.57 | 1,600 |
| 2026-08-20 | $11.67 | $17.08 | 0 |
| 2026-08-19 | $11.67 | $17.08 | 200 |
| 2026-08-18 | $10.90 | $15.96 | 200 |
| 2026-08-17 | $11.50 | $16.84 | 0 |
| 2026-08-14 | $11.50 | $16.84 | 21,300 |
| 2026-08-13 | $12.00 | $17.57 | 0 |
| 2026-08-12 | $12.00 | $17.57 | 0 |
| 2026-08-11 | $12.00 | $17.57 | 1,500 |
| 2026-08-10 | $11.66 | $17.07 | 800 |
| 2026-08-07 | $11.35 | $16.62 | 600 |
| 2026-08-06 | $11.83 | $17.32 | 1,400 |
| 2026-08-05 | $11.20 | $16.40 | 3,500 |
| 2026-08-04 | $9.31 | $13.63 | 400 |
| 2026-08-03 | $8.55 | $12.52 | 0 |
| 2026-07-31 | $8.55 | $12.52 | 0 |
| 2026-07-30 | $8.55 | $12.52 | 0 |
| 2026-07-29 | $8.55 | $12.52 | 3,400 |
| 2026-07-28 | $7.79 | $11.40 | 0 |
| 2026-07-27 | $7.79 | $11.40 | 0 |
| 2026-07-24 | $7.79 | $11.40 | 0 |
| 2026-07-23 | $7.79 | $11.40 | 0 |
| 2026-07-22 | $7.79 | $11.40 | 900 |
| 2026-07-21 | $7.84 | $11.48 | 800 |
| 2026-07-20 | $7.89 | $11.55 | 200 |
| 2026-07-17 | $7.86 | $11.51 | 0 |
| 2026-07-16 | $7.86 | $11.51 | 800 |
| 2026-07-15 | $7.34 | $10.75 | 0 |
| 2026-07-14 | $7.34 | $10.75 | 600 |
| 2026-07-13 | $7.89 | $11.55 | 0 |
| 2026-07-10 | $7.89 | $11.55 | 0 |
| 2026-07-09 | $7.89 | $11.55 | 0 |
| 2026-07-08 | $7.89 | $11.55 | 0 |
| 2026-07-07 | $7.89 | $11.55 | 100 |
| 2026-07-06 | $7.80 | $11.42 | 200 |
| 2026-07-02 | $7.25 | $10.61 | 0 |
| 2026-07-01 | $7.25 | $10.61 | 0 |
| 2026-06-30 | $7.25 | $10.61 | 0 |
| 2026-06-29 | $7.25 | $10.61 | 100 |
| 2026-06-26 | $7.75 | $11.12 | 500 |
| 2026-06-25 | $7.44 | $10.67 | 600 |
| 2026-06-24 | $7.08 | $10.16 | 0 |
| 2026-06-23 | $7.08 | $10.16 | 4,800 |
| 2026-06-22 | $7.15 | $10.26 | 0 |
| 2026-06-18 | $7.15 | $10.26 | 0 |
| 2026-06-17 | $7.15 | $10.26 | 0 |
| 2026-06-16 | $7.15 | $10.26 | 0 |
| 2026-06-15 | $7.15 | $10.26 | 0 |
| 2026-06-12 | $7.15 | $10.26 | 500 |
| 2026-06-11 | $7.50 | $10.76 | 0 |
| 2026-06-10 | $7.50 | $10.76 | 7,500 |
| 2026-06-09 | $7.79 | $11.18 | 1,300 |
| 2026-06-08 | $7.98 | $11.45 | 0 |
| 2026-06-05 | $7.98 | $11.45 | 0 |
| 2026-06-04 | $7.98 | $11.45 | 0 |
| 2026-06-03 | $7.98 | $11.45 | 0 |
| 2026-06-02 | $7.98 | $11.45 | 100 |
| 2026-06-01 | $8.67 | $12.44 | 0 |
| 2026-05-29 | $8.67 | $12.44 | 700 |
| 2026-05-28 | $7.95 | $11.41 | 0 |
| 2026-05-27 | $7.95 | $11.41 | 0 |
| 2026-05-26 | $7.95 | $11.41 | 0 |
| 2026-05-22 | $7.95 | $11.41 | 0 |
| 2026-05-21 | $7.95 | $11.41 | 500 |
| 2026-05-20 | $7.75 | $11.12 | 500 |
| 2026-05-19 | $7.30 | $10.47 | 100 |
| 2026-05-18 | $7.64 | $10.96 | 0 |
| 2026-05-15 | $7.64 | $10.96 | 600 |
| 2026-05-14 | $7.48 | $10.73 | 0 |
| 2026-05-13 | $7.48 | $10.73 | 900 |
| 2026-05-12 | $6.70 | $9.61 | 0 |
| 2026-05-11 | $6.70 | $9.61 | 0 |
| 2026-05-08 | $6.70 | $9.61 | 0 |
| 2026-05-07 | $6.70 | $9.61 | 1,000 |
| 2026-05-06 | $6.64 | $9.53 | 0 |
| 2026-05-05 | $6.64 | $9.53 | 500 |
| 2026-05-04 | $6.78 | $9.73 | 0 |
| 2026-05-01 | $6.78 | $9.73 | 0 |
| 2026-04-30 | $6.78 | $9.73 | 0 |
| 2026-04-29 | $6.78 | $9.73 | 0 |
| 2026-04-28 | $6.78 | $9.73 | 300 |
| 2026-04-27 | $6.71 | $9.63 | 0 |
| 2026-04-24 | $6.71 | $9.63 | 0 |
| 2026-04-23 | $6.71 | $9.63 | 0 |
| 2026-04-22 | $6.71 | $9.63 | 0 |
| 2026-04-21 | $6.71 | $9.63 | 1,000 |
| 2026-04-20 | $7.25 | $10.40 | 0 |
| 2026-04-17 | $7.25 | $10.40 | 1,000 |
| 2026-04-16 | $7.43 | $10.66 | 600 |
| 2026-04-15 | $7.35 | $10.54 | 0 |
| 2026-04-14 | $7.35 | $10.54 | 1,100 |
| 2026-04-13 | $7.47 | $10.72 | 600 |
| 2026-04-10 | $7.45 | $10.69 | 500 |
| 2026-04-09 | $7.00 | $10.04 | 0 |
| 2026-04-08 | $7.00 | $10.04 | 0 |
| 2026-04-07 | $7.00 | $10.04 | 0 |
| 2026-04-06 | $7.00 | $10.04 | 0 |
| 2026-04-02 | $7.00 | $10.04 | 0 |
| 2026-04-01 | $7.00 | $10.04 | 0 |
| 2026-03-31 | $7.00 | $10.04 | 4,900 |
| 2026-03-30 | $7.46 | $10.70 | 600 |
| 2026-03-27 | $7.00 | $10.04 | 0 |
| 2026-03-26 | $7.00 | $10.04 | 0 |
| 2026-03-25 | $7.00 | $10.04 | 0 |
| 2026-03-24 | $7.00 | $10.04 | 2,200 |
| 2026-03-23 | $6.79 | $9.74 | 2,100 |
| 2026-03-20 | $7.05 | $10.11 | 100 |
| 2026-03-19 | $6.92 | $9.93 | 0 |
| 2026-03-18 | $6.92 | $9.93 | 300 |
| 2026-03-17 | $6.97 | $10.00 | 900 |
| 2026-03-16 | $7.00 | $10.04 | 1,500 |
| 2026-03-13 | $6.89 | $9.88 | 0 |
| 2026-03-12 | $6.89 | $9.88 | 0 |
| 2026-03-11 | $6.89 | $9.88 | 0 |
| 2026-03-10 | $6.89 | $9.88 | 0 |
| 2026-03-09 | $6.89 | $9.88 | 0 |
| 2026-03-06 | $6.89 | $9.88 | 0 |
| 2026-03-05 | $6.89 | $9.88 | 200 |
| 2026-03-04 | $7.50 | $10.76 | 0 |
| 2026-03-03 | $7.50 | $10.76 | 0 |
| 2026-03-02 | $7.50 | $10.76 | 500 |
| 2026-02-27 | $7.89 | $11.32 | 400 |
| 2026-02-26 | $7.55 | $10.83 | 0 |
| 2026-02-25 | $7.55 | $10.83 | 0 |
| 2026-02-24 | $7.55 | $10.83 | 0 |
| 2026-02-23 | $7.55 | $10.83 | 0 |
| 2026-02-20 | $7.55 | $10.83 | 0 |
| 2026-02-19 | $7.55 | $10.83 | 0 |
| 2026-02-18 | $7.55 | $10.83 | 0 |
| 2026-02-17 | $7.55 | $10.83 | 0 |
| 2026-02-13 | $7.55 | $10.83 | 1,900 |
| 2026-02-12 | $7.25 | $10.40 | 1,200 |
| 2026-02-11 | $7.54 | $10.82 | 0 |
| 2026-02-10 | $7.54 | $10.82 | 22,700 |
| 2026-02-09 | $7.46 | $10.70 | 3,800 |
| 2026-02-06 | $7.03 | $10.09 | 0 |
| 2026-02-05 | $7.03 | $10.09 | 500 |
| 2026-02-04 | $6.73 | $9.66 | 900 |
| 2026-02-03 | $6.60 | $9.47 | 0 |
| 2026-02-02 | $6.60 | $9.47 | 3,600 |
| 2026-01-30 | $7.10 | $10.19 | 0 |
| 2026-01-29 | $7.10 | $10.19 | 300 |
| 2026-01-28 | $7.52 | $10.79 | 200 |
| 2026-01-27 | $7.51 | $10.77 | 1,500 |
| 2026-01-26 | $7.83 | $11.23 | 0 |
| 2026-01-23 | $7.83 | $11.23 | 0 |
| 2026-01-22 | $7.83 | $11.23 | 0 |
| 2026-01-21 | $7.83 | $11.23 | 0 |
| 2026-01-20 | $7.83 | $11.23 | 500 |
| 2026-01-16 | $8.30 | $11.91 | 0 |
| 2026-01-15 | $8.30 | $11.91 | 0 |
| 2026-01-14 | $8.30 | $11.91 | 900 |
| 2026-01-13 | $7.87 | $11.29 | 700 |
| 2026-01-12 | $8.13 | $11.66 | 600 |
| 2026-01-09 | $7.76 | $11.13 | 400 |
| 2026-01-08 | $7.41 | $10.63 | 0 |
| 2026-01-07 | $7.41 | $10.63 | 0 |
| 2026-01-06 | $7.41 | $10.63 | 0 |
| 2026-01-05 | $7.41 | $10.63 | 0 |
| 2026-01-02 | $7.41 | $10.63 | 0 |