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
- 2008-06-24 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 | $4.65 | $6.59 | 394,400 |
| 2026-08-26 | $4.59 | $6.50 | 264,500 |
| 2026-08-25 | $4.57 | $6.47 | 29,700 |
| 2026-08-24 | $4.60 | $6.51 | 31,400 |
| 2026-08-21 | $4.72 | $6.68 | 200,300 |
| 2026-08-20 | $4.61 | $6.53 | 201,400 |
| 2026-08-19 | $4.57 | $6.47 | 122,100 |
| 2026-08-18 | $4.62 | $6.54 | 133,300 |
| 2026-08-17 | $4.59 | $6.50 | 49,300 |
| 2026-08-14 | $4.59 | $6.50 | 25,700 |
| 2026-08-13 | $4.65 | $6.59 | 66,900 |
| 2026-08-12 | $4.58 | $6.49 | 145,100 |
| 2026-08-11 | $4.61 | $6.53 | 62,100 |
| 2026-08-10 | $4.55 | $6.44 | 69,700 |
| 2026-08-07 | $4.49 | $6.36 | 139,400 |
| 2026-08-06 | $4.45 | $6.30 | 77,100 |
| 2026-08-05 | $4.39 | $6.22 | 150,800 |
| 2026-08-04 | $4.43 | $6.27 | 227,900 |
| 2026-08-03 | $4.51 | $6.39 | 50,800 |
| 2026-07-31 | $4.56 | $6.46 | 44,700 |
| 2026-07-30 | $4.47 | $6.33 | 30,500 |
| 2026-07-29 | $4.49 | $6.36 | 80,300 |
| 2026-07-28 | $4.37 | $6.19 | 105,300 |
| 2026-07-27 | $4.49 | $6.36 | 67,200 |
| 2026-07-24 | $4.61 | $6.53 | 152,200 |
| 2026-07-23 | $4.70 | $6.66 | 82,700 |
| 2026-07-22 | $4.65 | $6.59 | 155,300 |
| 2026-07-21 | $4.58 | $6.49 | 31,200 |
| 2026-07-20 | $4.48 | $6.34 | 73,800 |
| 2026-07-17 | $4.49 | $6.36 | 44,300 |
| 2026-07-16 | $4.52 | $6.40 | 43,500 |
| 2026-07-15 | $4.49 | $6.36 | 20,700 |
| 2026-07-14 | $4.51 | $6.39 | 52,300 |
| 2026-07-13 | $4.52 | $6.40 | 41,500 |
| 2026-07-10 | $4.38 | $6.20 | 367,000 |
| 2026-07-09 | $4.48 | $6.34 | 14,000 |
| 2026-07-08 | $4.56 | $6.46 | 45,200 |
| 2026-07-07 | $4.46 | $6.32 | 312,700 |
| 2026-07-06 | $4.44 | $6.29 | 325,700 |
| 2026-07-02 | $4.41 | $6.25 | 250,100 |
| 2026-07-01 | $4.35 | $6.16 | 3,600 |
| 2026-06-30 | $4.36 | $6.17 | 290,700 |
| 2026-06-29 | $4.48 | $6.34 | 171,400 |
| 2026-06-26 | $4.44 | $6.29 | 64,000 |
| 2026-06-25 | $4.43 | $6.27 | 65,500 |
| 2026-06-24 | $4.43 | $6.27 | 197,700 |
| 2026-06-23 | $4.56 | $6.46 | 78,700 |
| 2026-06-22 | $4.57 | $6.47 | 400,100 |
| 2026-06-18 | $4.46 | $6.32 | 314,300 |
| 2026-06-17 | $4.46 | $6.32 | 82,800 |
| 2026-06-16 | $4.46 | $6.32 | 43,000 |
| 2026-06-15 | $4.46 | $6.32 | 59,600 |
| 2026-06-12 | $4.65 | $6.56 | 65,600 |
| 2026-06-11 | $4.77 | $6.72 | 58,100 |
| 2026-06-10 | $4.88 | $6.88 | 75,700 |
| 2026-06-09 | $4.77 | $6.72 | 278,300 |
| 2026-06-08 | $4.96 | $6.99 | 224,300 |
| 2026-06-05 | $4.63 | $6.53 | 25,800 |
| 2026-06-04 | $4.89 | $6.89 | 32,400 |
| 2026-06-03 | $4.95 | $6.98 | 25,900 |
| 2026-06-02 | $4.87 | $6.87 | 17,600 |
| 2026-06-01 | $4.70 | $6.63 | 25,700 |
| 2026-05-29 | $4.67 | $6.58 | 39,900 |
| 2026-05-28 | $4.68 | $6.60 | 28,700 |
| 2026-05-27 | $4.56 | $6.43 | 29,100 |
| 2026-05-26 | $4.64 | $6.54 | 52,200 |
| 2026-05-22 | $4.96 | $6.99 | 25,100 |
| 2026-05-21 | $4.95 | $6.98 | 87,200 |
| 2026-05-20 | $4.94 | $6.96 | 26,600 |
| 2026-05-19 | $5.06 | $7.13 | 86,200 |
| 2026-05-18 | $4.92 | $6.94 | 39,700 |
| 2026-05-15 | $4.80 | $6.77 | 25,400 |
| 2026-05-14 | $4.81 | $6.78 | 72,700 |
| 2026-05-13 | $4.61 | $6.50 | 98,900 |
| 2026-05-12 | $4.69 | $6.61 | 27,700 |
| 2026-05-11 | $4.67 | $6.58 | 82,500 |
| 2026-05-08 | $4.63 | $6.53 | 73,500 |
| 2026-05-07 | $4.70 | $6.63 | 62,900 |
| 2026-05-06 | $4.70 | $6.63 | 42,600 |
| 2026-05-05 | $4.85 | $6.84 | 27,200 |
| 2026-05-04 | $4.79 | $6.75 | 31,500 |
| 2026-05-01 | $4.74 | $6.68 | 20,900 |
| 2026-04-30 | $4.74 | $6.68 | 78,700 |
| 2026-04-29 | $4.65 | $6.56 | 115,600 |
| 2026-04-28 | $4.55 | $6.41 | 28,500 |
| 2026-04-27 | $4.57 | $6.44 | 232,600 |
| 2026-04-24 | $4.30 | $6.06 | 47,500 |
| 2026-04-23 | $4.29 | $6.05 | 152,900 |
| 2026-04-22 | $4.28 | $6.03 | 100,700 |
| 2026-04-21 | $4.24 | $5.98 | 346,400 |
| 2026-04-20 | $4.23 | $5.96 | 74,600 |
| 2026-04-17 | $4.25 | $5.99 | 159,700 |
| 2026-04-16 | $4.40 | $6.20 | 88,500 |
| 2026-04-15 | $4.40 | $6.20 | 152,500 |
| 2026-04-14 | $4.35 | $6.13 | 196,200 |
| 2026-04-13 | $4.50 | $6.34 | 118,200 |
| 2026-04-10 | $4.37 | $6.16 | 239,300 |
| 2026-04-09 | $4.41 | $6.22 | 199,500 |
| 2026-04-08 | $4.46 | $6.29 | 106,700 |
| 2026-04-07 | $4.71 | $6.64 | 71,900 |