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
- 2001-08-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $6.74 | $9.94 | 24,400 |
| 2026-08-26 | $6.80 | $10.03 | 18,400 |
| 2026-08-25 | $6.56 | $9.68 | 2,700 |
| 2026-08-24 | $6.55 | $9.66 | 17,300 |
| 2026-08-21 | $6.50 | $9.59 | 15,000 |
| 2026-08-20 | $6.55 | $9.66 | 23,700 |
| 2026-08-19 | $6.75 | $9.96 | 35,000 |
| 2026-08-18 | $6.71 | $9.90 | 10,500 |
| 2026-08-17 | $6.80 | $10.03 | 26,900 |
| 2026-08-14 | $7.15 | $10.55 | 9,800 |
| 2026-08-13 | $6.85 | $10.10 | 5,700 |
| 2026-08-12 | $7.20 | $10.62 | 3,800 |
| 2026-08-11 | $6.95 | $10.25 | 45,600 |
| 2026-08-10 | $6.96 | $10.27 | 5,600 |
| 2026-08-07 | $6.95 | $10.25 | 12,700 |
| 2026-08-06 | $7.05 | $10.40 | 15,700 |
| 2026-08-05 | $6.79 | $9.90 | 23,100 |
| 2026-08-04 | $7.06 | $10.29 | 44,400 |
| 2026-08-03 | $6.92 | $10.09 | 22,600 |
| 2026-07-31 | $7.00 | $10.21 | 14,300 |
| 2026-07-30 | $6.65 | $9.70 | 65,000 |
| 2026-07-29 | $6.42 | $9.36 | 67,600 |
| 2026-07-28 | $6.70 | $9.77 | 13,600 |
| 2026-07-27 | $7.30 | $10.64 | 12,500 |
| 2026-07-24 | $6.76 | $9.86 | 16,300 |
| 2026-07-23 | $6.80 | $9.91 | 61,500 |
| 2026-07-22 | $7.05 | $10.28 | 28,500 |
| 2026-07-21 | $6.95 | $10.13 | 17,700 |
| 2026-07-20 | $6.85 | $9.99 | 106,500 |
| 2026-07-17 | $7.15 | $10.42 | 31,700 |
| 2026-07-16 | $7.27 | $10.60 | 8,600 |
| 2026-07-15 | $6.94 | $10.12 | 56,300 |
| 2026-07-14 | $6.95 | $10.13 | 11,000 |
| 2026-07-13 | $6.78 | $9.89 | 22,400 |
| 2026-07-10 | $6.63 | $9.67 | 22,600 |
| 2026-07-09 | $7.00 | $10.21 | 45,600 |
| 2026-07-08 | $6.72 | $9.80 | 8,600 |
| 2026-07-07 | $6.86 | $10.00 | 12,000 |
| 2026-07-06 | $6.76 | $9.86 | 7,500 |
| 2026-07-02 | $6.96 | $10.15 | 17,000 |
| 2026-07-01 | $6.83 | $9.96 | 309,000 |
| 2026-06-30 | $6.81 | $9.93 | 14,600 |
| 2026-06-29 | $6.90 | $10.06 | 29,100 |
| 2026-06-26 | $6.51 | $9.49 | 86,700 |
| 2026-06-25 | $6.90 | $10.06 | 12,700 |
| 2026-06-24 | $7.04 | $10.26 | 147,500 |
| 2026-06-23 | $6.85 | $9.99 | 280,100 |
| 2026-06-22 | $6.87 | $10.02 | 76,200 |
| 2026-06-18 | $6.80 | $9.91 | 13,700 |
| 2026-06-17 | $6.60 | $9.62 | 93,700 |
| 2026-06-16 | $6.46 | $9.42 | 98,100 |
| 2026-06-15 | $6.50 | $9.48 | 153,300 |
| 2026-06-12 | $6.18 | $9.01 | 66,900 |
| 2026-06-11 | $5.94 | $8.66 | 234,000 |
| 2026-06-10 | $5.81 | $8.47 | 21,000 |
| 2026-06-09 | $6.11 | $8.91 | 4,200 |
| 2026-06-08 | $5.91 | $8.62 | 18,500 |
| 2026-06-05 | $6.26 | $9.13 | 12,600 |
| 2026-06-04 | $6.26 | $9.13 | 39,000 |
| 2026-06-03 | $6.26 | $9.13 | 6,500 |
| 2026-06-02 | $6.01 | $8.76 | 8,300 |
| 2026-06-01 | $6.16 | $8.98 | 18,100 |
| 2026-05-29 | $6.17 | $9.00 | 23,300 |
| 2026-05-28 | $6.10 | $8.89 | 22,400 |
| 2026-05-27 | $6.09 | $8.88 | 174,900 |
| 2026-05-26 | $6.10 | $8.89 | 33,200 |
| 2026-05-22 | $6.10 | $8.89 | 67,900 |
| 2026-05-21 | $5.84 | $8.51 | 19,100 |
| 2026-05-20 | $5.74 | $8.37 | 23,900 |
| 2026-05-19 | $5.66 | $8.25 | 15,400 |
| 2026-05-18 | $5.61 | $8.18 | 227,500 |
| 2026-05-15 | $5.84 | $8.51 | 50,100 |
| 2026-05-14 | $5.80 | $8.46 | 47,600 |
| 2026-05-13 | $5.96 | $8.69 | 27,600 |
| 2026-05-12 | $5.72 | $8.34 | 35,400 |
| 2026-05-11 | $5.89 | $8.59 | 52,000 |
| 2026-05-08 | $6.03 | $8.79 | 31,600 |
| 2026-05-07 | $5.93 | $8.65 | 31,700 |
| 2026-05-06 | $5.98 | $8.72 | 244,400 |
| 2026-05-05 | $5.60 | $8.16 | 250,600 |
| 2026-05-04 | $5.81 | $8.47 | 12,400 |
| 2026-05-01 | $5.84 | $8.51 | 27,200 |
| 2026-04-30 | $5.86 | $8.54 | 26,900 |
| 2026-04-29 | $5.84 | $8.51 | 18,300 |
| 2026-04-28 | $5.75 | $8.38 | 44,900 |
| 2026-04-27 | $5.67 | $8.27 | 34,100 |
| 2026-04-24 | $5.96 | $8.69 | 26,800 |
| 2026-04-23 | $5.66 | $8.25 | 78,500 |
| 2026-04-22 | $5.80 | $8.46 | 20,600 |
| 2026-04-21 | $6.10 | $8.89 | 14,400 |
| 2026-04-20 | $5.98 | $8.72 | 24,600 |
| 2026-04-17 | $6.17 | $9.00 | 156,300 |
| 2026-04-16 | $5.83 | $8.50 | 63,200 |
| 2026-04-15 | $5.86 | $8.54 | 55,900 |
| 2026-04-14 | $5.87 | $8.56 | 133,000 |
| 2026-04-13 | $5.71 | $8.33 | 52,000 |
| 2026-04-10 | $6.00 | $8.75 | 49,500 |
| 2026-04-09 | $5.76 | $8.40 | 22,700 |
| 2026-04-08 | $5.71 | $8.33 | 94,200 |
| 2026-04-07 | $5.50 | $8.02 | 196,300 |