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
- 2015-12-01 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 | $6.50 | $7.23 | 0 |
| 2026-08-27 | $6.50 | $7.23 | 0 |
| 2026-08-26 | $6.50 | $7.15 | 0 |
| 2026-08-25 | $6.50 | $7.15 | 0 |
| 2026-08-24 | $6.50 | $7.15 | 0 |
| 2026-08-21 | $6.50 | $7.15 | 0 |
| 2026-08-20 | $6.50 | $7.15 | 0 |
| 2026-08-19 | $6.50 | $7.15 | 0 |
| 2026-08-18 | $6.50 | $7.15 | 0 |
| 2026-08-17 | $6.50 | $7.15 | 0 |
| 2026-08-14 | $6.50 | $7.15 | 0 |
| 2026-08-13 | $6.50 | $7.15 | 0 |
| 2026-08-12 | $6.50 | $7.15 | 0 |
| 2026-08-11 | $6.50 | $7.15 | 0 |
| 2026-08-10 | $6.50 | $7.15 | 0 |
| 2026-08-07 | $6.50 | $7.15 | 108 |
| 2026-08-06 | $6.53 | $7.18 | 0 |
| 2026-08-05 | $6.53 | $7.18 | 0 |
| 2026-08-04 | $6.53 | $7.18 | 0 |
| 2026-08-03 | $6.53 | $7.18 | 0 |
| 2026-07-31 | $6.53 | $7.18 | 0 |
| 2026-07-30 | $6.53 | $7.18 | 0 |
| 2026-07-29 | $6.53 | $7.18 | 0 |
| 2026-07-28 | $6.53 | $7.18 | 0 |
| 2026-07-27 | $6.53 | $7.18 | 0 |
| 2026-07-24 | $6.53 | $7.18 | 2,467 |
| 2026-07-23 | $6.50 | $7.15 | 1,870 |
| 2026-07-22 | $6.77 | $7.44 | 0 |
| 2026-07-21 | $6.77 | $7.44 | 1,685 |
| 2026-07-20 | $6.67 | $7.33 | 193 |
| 2026-07-17 | $6.49 | $7.14 | 250 |
| 2026-07-16 | $6.43 | $7.07 | 0 |
| 2026-07-15 | $6.43 | $7.07 | 0 |
| 2026-07-14 | $6.43 | $7.07 | 0 |
| 2026-07-13 | $6.43 | $7.07 | 0 |
| 2026-07-10 | $6.43 | $7.07 | 0 |
| 2026-07-09 | $6.43 | $7.07 | 365 |
| 2026-07-08 | $6.66 | $7.32 | 0 |
| 2026-07-07 | $6.66 | $7.32 | 0 |
| 2026-07-06 | $6.66 | $7.32 | 128 |
| 2026-07-02 | $6.47 | $7.12 | 0 |
| 2026-07-01 | $6.47 | $7.12 | 0 |
| 2026-06-30 | $6.47 | $7.12 | 501 |
| 2026-06-29 | $6.39 | $7.03 | 318 |
| 2026-06-26 | $6.40 | $7.04 | 0 |
| 2026-06-25 | $6.40 | $7.04 | 0 |
| 2026-06-24 | $6.40 | $7.04 | 0 |
| 2026-06-23 | $6.40 | $7.04 | 0 |
| 2026-06-22 | $6.40 | $7.04 | 0 |
| 2026-06-18 | $6.40 | $7.04 | 1,100 |
| 2026-06-17 | $6.46 | $7.10 | 0 |
| 2026-06-16 | $6.46 | $7.10 | 484 |
| 2026-06-15 | $6.25 | $6.87 | 2,863 |
| 2026-06-12 | $6.39 | $7.02 | 0 |
| 2026-06-11 | $6.39 | $7.02 | 0 |
| 2026-06-10 | $6.39 | $7.02 | 150 |
| 2026-06-09 | $6.50 | $7.15 | 0 |
| 2026-06-08 | $6.50 | $7.15 | 700 |
| 2026-06-05 | $6.00 | $6.60 | 0 |
| 2026-06-04 | $6.00 | $6.60 | 0 |
| 2026-06-03 | $6.00 | $6.60 | 1,000 |
| 2026-06-02 | $5.90 | $6.48 | 0 |
| 2026-06-01 | $5.90 | $6.48 | 1,130 |
| 2026-05-29 | $5.87 | $6.45 | 0 |
| 2026-05-28 | $5.87 | $6.45 | 1,250 |
| 2026-05-27 | $5.87 | $6.45 | 0 |
| 2026-05-26 | $5.87 | $6.45 | 884 |
| 2026-05-22 | $6.83 | $7.51 | 0 |
| 2026-05-21 | $6.83 | $7.51 | 0 |
| 2026-05-20 | $6.83 | $7.51 | 0 |
| 2026-05-19 | $6.83 | $7.51 | 0 |
| 2026-05-18 | $6.83 | $7.51 | 0 |
| 2026-05-15 | $6.83 | $7.51 | 0 |
| 2026-05-14 | $6.83 | $7.51 | 0 |
| 2026-05-13 | $6.83 | $7.51 | 3,006 |
| 2026-05-12 | $7.19 | $7.90 | 0 |
| 2026-05-11 | $7.19 | $7.90 | 0 |
| 2026-05-08 | $7.19 | $7.90 | 181 |
| 2026-05-07 | $6.76 | $7.43 | 0 |
| 2026-05-06 | $6.76 | $7.43 | 1,285 |
| 2026-05-05 | $6.60 | $7.26 | 0 |
| 2026-05-04 | $6.60 | $7.26 | 100 |
| 2026-05-01 | $6.62 | $7.28 | 0 |
| 2026-04-30 | $6.62 | $7.28 | 0 |
| 2026-04-29 | $6.62 | $7.28 | 141,102 |
| 2026-04-28 | $6.39 | $7.03 | 0 |
| 2026-04-27 | $6.39 | $7.03 | 153 |
| 2026-04-24 | $6.72 | $7.39 | 0 |
| 2026-04-23 | $6.72 | $7.39 | 816 |
| 2026-04-22 | $6.20 | $6.81 | 0 |
| 2026-04-21 | $6.20 | $6.81 | 0 |
| 2026-04-20 | $6.20 | $6.81 | 0 |
| 2026-04-17 | $6.20 | $6.81 | 0 |
| 2026-04-16 | $6.20 | $6.81 | 0 |
| 2026-04-15 | $6.20 | $6.81 | 0 |
| 2026-04-14 | $6.20 | $6.81 | 0 |
| 2026-04-13 | $6.20 | $6.81 | 0 |
| 2026-04-10 | $6.20 | $6.81 | 0 |
| 2026-04-09 | $6.20 | $6.81 | 119 |
| 2026-04-08 | $6.44 | $7.08 | 73,317 |
| 2026-04-07 | $6.06 | $6.66 | 0 |
| 2026-04-06 | $6.06 | $6.66 | 0 |
| 2026-04-02 | $6.06 | $6.66 | 0 |
| 2026-04-01 | $6.06 | $6.66 | 0 |
| 2026-03-31 | $6.06 | $6.66 | 159 |
| 2026-03-30 | $5.98 | $6.58 | 0 |
| 2026-03-27 | $5.98 | $6.58 | 133,602 |
| 2026-03-26 | $6.15 | $6.76 | 890 |
| 2026-03-25 | $6.42 | $7.06 | 1,785 |
| 2026-03-24 | $6.34 | $6.97 | 551 |
| 2026-03-23 | $6.48 | $7.12 | 1,170 |
| 2026-03-20 | $6.49 | $7.14 | 1,692 |
| 2026-03-19 | $6.48 | $7.12 | 430 |
| 2026-03-18 | $6.64 | $7.30 | 210 |
| 2026-03-17 | $6.68 | $7.34 | 967 |
| 2026-03-16 | $6.55 | $7.20 | 427 |
| 2026-03-13 | $6.67 | $7.33 | 0 |
| 2026-03-12 | $6.67 | $7.33 | 126 |
| 2026-03-11 | $6.66 | $7.32 | 221 |
| 2026-03-10 | $6.64 | $7.29 | 29,781 |
| 2026-03-09 | $6.59 | $7.24 | 8,170 |
| 2026-03-06 | $6.46 | $7.10 | 8,369 |
| 2026-03-05 | $6.49 | $7.13 | 108,894 |
| 2026-03-04 | $6.45 | $7.09 | 343 |
| 2026-03-03 | $6.56 | $7.21 | 751 |
| 2026-03-02 | $6.65 | $7.31 | 2,256 |
| 2026-02-27 | $6.75 | $7.42 | 753 |
| 2026-02-26 | $6.64 | $7.30 | 372 |
| 2026-02-25 | $6.55 | $7.20 | 671 |
| 2026-02-24 | $6.18 | $6.79 | 2,370 |
| 2026-02-23 | $6.49 | $7.14 | 1,225 |
| 2026-02-20 | $6.62 | $7.27 | 5,613 |
| 2026-02-19 | $6.57 | $7.22 | 515 |
| 2026-02-18 | $6.57 | $7.22 | 2,528 |
| 2026-02-17 | $6.41 | $7.05 | 1,223 |
| 2026-02-13 | $6.48 | $7.12 | 2,844 |
| 2026-02-12 | $6.47 | $7.12 | 411 |
| 2026-02-11 | $6.61 | $7.27 | 2,881 |
| 2026-02-10 | $6.58 | $7.23 | 0 |
| 2026-02-09 | $6.58 | $7.23 | 12,447 |
| 2026-02-06 | $6.88 | $7.56 | 632 |
| 2026-02-05 | $6.27 | $6.89 | 8,127 |
| 2026-02-04 | $6.85 | $7.54 | 51,329 |
| 2026-02-03 | $6.99 | $7.68 | 8,035 |
| 2026-02-02 | $7.03 | $7.72 | 867 |
| 2026-01-30 | $7.66 | $8.42 | 2,497 |
| 2026-01-29 | $7.67 | $8.43 | 7,599 |
| 2026-01-28 | $7.87 | $8.65 | 387 |
| 2026-01-27 | $7.78 | $8.55 | 773 |
| 2026-01-26 | $7.74 | $8.51 | 2,470 |
| 2026-01-23 | $7.96 | $8.75 | 954 |
| 2026-01-22 | $7.82 | $8.60 | 1,287 |
| 2026-01-21 | $7.75 | $8.52 | 656 |
| 2026-01-20 | $7.68 | $8.44 | 11,464 |
| 2026-01-16 | $8.05 | $8.85 | 2,696 |
| 2026-01-15 | $7.95 | $8.74 | 459 |
| 2026-01-14 | $8.01 | $8.81 | 42,348 |
| 2026-01-13 | $8.05 | $8.85 | 1,471 |
| 2026-01-12 | $8.07 | $8.87 | 1,587 |
| 2026-01-09 | $7.70 | $8.47 | 0 |
| 2026-01-08 | $7.70 | $8.47 | 1,211 |
| 2026-01-07 | $7.85 | $8.63 | 430 |
| 2026-01-06 | $7.98 | $8.77 | 929 |
| 2026-01-05 | $8.01 | $8.80 | 828 |
| 2026-01-02 | $8.05 | $8.85 | 15,510 |