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
- 1995-05-05 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 | $5.69 | $11.92 | 15,700 |
| 2026-08-26 | $5.84 | $12.24 | 12,400 |
| 2026-08-25 | $5.75 | $12.05 | 18,900 |
| 2026-08-24 | $5.70 | $11.94 | 4,200 |
| 2026-08-21 | $5.73 | $12.01 | 700 |
| 2026-08-20 | $5.80 | $12.15 | 6,100 |
| 2026-08-19 | $5.76 | $11.76 | 1,800 |
| 2026-08-18 | $5.80 | $11.84 | 500 |
| 2026-08-17 | $5.82 | $11.88 | 2,600 |
| 2026-08-14 | $5.84 | $11.92 | 12,000 |
| 2026-08-13 | $5.70 | $11.63 | 8,000 |
| 2026-08-12 | $5.81 | $11.86 | 1,300 |
| 2026-08-11 | $5.71 | $11.65 | 4,100 |
| 2026-08-10 | $5.81 | $11.86 | 3,900 |
| 2026-08-07 | $5.83 | $11.90 | 16,500 |
| 2026-08-06 | $5.70 | $11.63 | 10,600 |
| 2026-08-05 | $5.55 | $11.33 | 1,500 |
| 2026-08-04 | $5.55 | $11.33 | 700 |
| 2026-08-03 | $5.50 | $11.22 | 4,600 |
| 2026-07-31 | $5.53 | $11.29 | 600 |
| 2026-07-30 | $5.54 | $11.31 | 800 |
| 2026-07-29 | $5.48 | $11.18 | 4,100 |
| 2026-07-28 | $5.54 | $11.31 | 700 |
| 2026-07-27 | $5.45 | $11.12 | 1,700 |
| 2026-07-24 | $5.51 | $11.25 | 400 |
| 2026-07-23 | $5.54 | $11.31 | 1,100 |
| 2026-07-22 | $5.49 | $11.20 | 2,900 |
| 2026-07-21 | $5.50 | $11.22 | 3,300 |
| 2026-07-20 | $5.60 | $11.43 | 2,100 |
| 2026-07-17 | $5.43 | $11.08 | 1,600 |
| 2026-07-16 | $5.44 | $11.10 | 25,600 |
| 2026-07-15 | $5.35 | $10.92 | 2,100 |
| 2026-07-14 | $5.42 | $11.06 | 4,200 |
| 2026-07-13 | $5.42 | $11.06 | 1,600 |
| 2026-07-10 | $5.38 | $10.98 | 2,500 |
| 2026-07-09 | $5.44 | $11.10 | 3,300 |
| 2026-07-08 | $5.38 | $10.98 | 3,300 |
| 2026-07-07 | $5.49 | $11.20 | 3,300 |
| 2026-07-06 | $5.49 | $11.20 | 1,200 |
| 2026-07-02 | $5.25 | $10.71 | 4,700 |
| 2026-07-01 | $5.38 | $10.98 | 6,700 |
| 2026-06-30 | $5.45 | $11.12 | 800 |
| 2026-06-29 | $5.33 | $10.88 | 1,000 |
| 2026-06-26 | $5.30 | $10.82 | 12,300 |
| 2026-06-25 | $5.27 | $10.76 | 8,300 |
| 2026-06-24 | $5.35 | $10.92 | 2,800 |
| 2026-06-23 | $5.29 | $10.80 | 5,200 |
| 2026-06-22 | $5.49 | $11.20 | 5,200 |
| 2026-06-18 | $5.29 | $10.80 | 3,000 |
| 2026-06-17 | $5.31 | $10.84 | 2,000 |
| 2026-06-16 | $5.32 | $10.86 | 2,200 |
| 2026-06-15 | $5.26 | $10.73 | 4,600 |
| 2026-06-12 | $5.30 | $10.82 | 8,700 |
| 2026-06-11 | $5.35 | $10.92 | 1,300 |
| 2026-06-10 | $5.31 | $10.84 | 2,600 |
| 2026-06-09 | $5.32 | $10.86 | 5,800 |
| 2026-06-08 | $5.37 | $10.96 | 4,100 |
| 2026-06-05 | $5.50 | $11.22 | 900 |
| 2026-06-04 | $5.50 | $11.22 | 26,500 |
| 2026-06-03 | $5.47 | $11.16 | 2,300 |
| 2026-06-02 | $5.53 | $11.29 | 2,400 |
| 2026-06-01 | $5.55 | $11.33 | 3,300 |
| 2026-05-29 | $5.53 | $11.29 | 17,700 |
| 2026-05-28 | $5.40 | $11.02 | 12,000 |
| 2026-05-27 | $5.42 | $11.06 | 10,100 |
| 2026-05-26 | $5.35 | $10.92 | 5,800 |
| 2026-05-22 | $5.52 | $11.27 | 1,200 |
| 2026-05-21 | $5.45 | $11.12 | 1,600 |
| 2026-05-20 | $5.56 | $11.04 | 25,100 |
| 2026-05-19 | $5.46 | $10.84 | 17,700 |
| 2026-05-18 | $5.55 | $11.02 | 2,100 |
| 2026-05-15 | $5.50 | $10.92 | 1,300 |
| 2026-05-14 | $5.56 | $11.04 | 3,100 |
| 2026-05-13 | $5.41 | $10.74 | 3,900 |
| 2026-05-12 | $5.50 | $10.92 | 8,100 |
| 2026-05-11 | $5.54 | $11.00 | 7,900 |
| 2026-05-08 | $5.45 | $10.82 | 10,800 |
| 2026-05-07 | $5.75 | $11.42 | 5,500 |
| 2026-05-06 | $5.49 | $10.90 | 4,400 |
| 2026-05-05 | $5.31 | $10.54 | 3,600 |
| 2026-05-04 | $5.45 | $10.82 | 3,200 |
| 2026-05-01 | $5.56 | $11.04 | 1,800 |
| 2026-04-30 | $5.64 | $11.20 | 3,300 |
| 2026-04-29 | $5.54 | $11.00 | 2,600 |
| 2026-04-28 | $5.62 | $11.16 | 900 |
| 2026-04-27 | $5.35 | $10.62 | 1,000 |
| 2026-04-24 | $5.58 | $11.08 | 1,600 |
| 2026-04-23 | $5.54 | $11.00 | 4,300 |
| 2026-04-22 | $5.50 | $10.92 | 2,400 |
| 2026-04-21 | $5.47 | $10.86 | 5,400 |
| 2026-04-20 | $5.48 | $10.88 | 13,900 |
| 2026-04-17 | $5.41 | $10.74 | 16,800 |
| 2026-04-16 | $5.52 | $10.96 | 3,400 |
| 2026-04-15 | $5.55 | $11.02 | 8,600 |
| 2026-04-14 | $5.50 | $10.92 | 700 |
| 2026-04-13 | $5.42 | $10.76 | 2,000 |
| 2026-04-10 | $5.46 | $10.84 | 4,200 |
| 2026-04-09 | $5.40 | $10.72 | 900 |
| 2026-04-08 | $5.35 | $10.62 | 1,400 |
| 2026-04-07 | $5.41 | $10.74 | 6,700 |
| 2026-04-06 | $5.50 | $10.92 | 2,100 |
| 2026-04-02 | $5.57 | $11.06 | 500 |
| 2026-04-01 | $5.43 | $10.78 | 1,300 |
| 2026-03-31 | $5.46 | $10.84 | 2,800 |
| 2026-03-30 | $5.52 | $10.96 | 700 |
| 2026-03-27 | $5.40 | $10.72 | 0 |
| 2026-03-26 | $5.40 | $10.72 | 6,500 |
| 2026-03-25 | $5.50 | $10.92 | 1,600 |
| 2026-03-24 | $5.50 | $10.92 | 0 |
| 2026-03-23 | $5.50 | $10.92 | 3,800 |
| 2026-03-20 | $5.55 | $11.02 | 600 |
| 2026-03-19 | $5.53 | $10.98 | 1,200 |
| 2026-03-18 | $5.70 | $11.32 | 1,000 |
| 2026-03-17 | $5.60 | $11.12 | 6,800 |
| 2026-03-16 | $5.55 | $11.02 | 2,700 |
| 2026-03-13 | $5.50 | $10.92 | 8,700 |
| 2026-03-12 | $5.74 | $11.40 | 0 |
| 2026-03-11 | $5.74 | $11.40 | 3,100 |
| 2026-03-10 | $5.74 | $11.40 | 3,200 |
| 2026-03-09 | $5.70 | $11.32 | 700 |
| 2026-03-06 | $5.77 | $11.46 | 600 |
| 2026-03-05 | $5.78 | $11.48 | 0 |
| 2026-03-04 | $5.78 | $11.48 | 900 |
| 2026-03-03 | $5.70 | $11.32 | 2,300 |
| 2026-03-02 | $5.79 | $11.50 | 2,500 |
| 2026-02-27 | $5.65 | $11.22 | 2,000 |
| 2026-02-26 | $5.58 | $11.08 | 23,400 |
| 2026-02-25 | $5.67 | $11.26 | 0 |
| 2026-02-24 | $5.67 | $11.26 | 3,500 |
| 2026-02-23 | $5.74 | $11.40 | 2,800 |
| 2026-02-20 | $5.84 | $11.60 | 1,700 |
| 2026-02-19 | $5.86 | $11.64 | 9,200 |
| 2026-02-18 | $5.88 | $11.38 | 3,900 |
| 2026-02-17 | $5.72 | $11.07 | 5,900 |
| 2026-02-13 | $5.78 | $11.19 | 8,300 |
| 2026-02-12 | $5.70 | $11.03 | 200 |
| 2026-02-11 | $5.50 | $10.64 | 19,700 |
| 2026-02-10 | $5.80 | $11.22 | 7,900 |
| 2026-02-09 | $5.78 | $11.19 | 1,900 |
| 2026-02-06 | $5.80 | $11.22 | 1,600 |
| 2026-02-05 | $5.80 | $11.22 | 6,400 |
| 2026-02-04 | $5.75 | $11.13 | 8,100 |
| 2026-02-03 | $5.84 | $11.30 | 8,500 |
| 2026-02-02 | $5.65 | $10.93 | 4,000 |
| 2026-01-30 | $5.70 | $11.03 | 400 |
| 2026-01-29 | $5.74 | $11.11 | 1,300 |
| 2026-01-28 | $5.83 | $11.28 | 2,500 |
| 2026-01-27 | $5.83 | $11.28 | 3,600 |
| 2026-01-26 | $5.80 | $11.22 | 1,600 |
| 2026-01-23 | $6.00 | $11.61 | 700 |
| 2026-01-22 | $5.96 | $11.53 | 800 |
| 2026-01-21 | $5.85 | $11.32 | 1,800 |
| 2026-01-20 | $5.89 | $11.40 | 700 |
| 2026-01-16 | $5.90 | $11.42 | 0 |
| 2026-01-15 | $5.90 | $11.42 | 600 |
| 2026-01-14 | $6.00 | $11.61 | 2,500 |
| 2026-01-13 | $5.95 | $11.51 | 11,000 |
| 2026-01-12 | $5.85 | $11.32 | 2,400 |
| 2026-01-09 | $5.75 | $11.13 | 6,000 |
| 2026-01-08 | $5.83 | $11.28 | 2,900 |
| 2026-01-07 | $5.91 | $11.44 | 8,600 |
| 2026-01-06 | $5.81 | $11.24 | 4,000 |
| 2026-01-05 | $5.87 | $11.36 | 9,600 |
| 2026-01-02 | $6.14 | $11.88 | 4,200 |