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 — 2026
| 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 |
| 2026-04-06 | $4.80 | $6.77 | 73,500 |
| 2026-04-02 | $4.82 | $6.80 | 38,300 |
| 2026-04-01 | $4.88 | $6.88 | 81,500 |
| 2026-03-31 | $5.49 | $7.74 | 74,000 |
| 2026-03-30 | $5.59 | $7.88 | 187,700 |
| 2026-03-27 | $5.67 | $7.99 | 100,200 |
| 2026-03-26 | $5.46 | $7.70 | 71,100 |
| 2026-03-25 | $5.54 | $7.81 | 173,200 |
| 2026-03-24 | $5.82 | $8.20 | 110,200 |
| 2026-03-23 | $5.64 | $7.95 | 76,400 |
| 2026-03-20 | $5.55 | $7.82 | 45,200 |
| 2026-03-19 | $5.50 | $7.75 | 72,900 |
| 2026-03-18 | $5.38 | $7.58 | 63,500 |
| 2026-03-17 | $5.37 | $7.57 | 6,300 |
| 2026-03-16 | $5.35 | $7.54 | 92,500 |
| 2026-03-13 | $5.23 | $7.37 | 38,100 |
| 2026-03-12 | $5.27 | $7.40 | 74,700 |
| 2026-03-11 | $5.26 | $7.38 | 14,700 |
| 2026-03-10 | $5.11 | $7.17 | 36,300 |
| 2026-03-09 | $5.10 | $7.16 | 60,000 |
| 2026-03-06 | $5.19 | $7.29 | 294,500 |
| 2026-03-05 | $5.07 | $7.12 | 66,600 |
| 2026-03-04 | $5.10 | $7.16 | 39,100 |
| 2026-03-03 | $5.03 | $7.06 | 27,100 |
| 2026-03-02 | $4.96 | $6.96 | 70,500 |
| 2026-02-27 | $5.02 | $7.05 | 44,900 |
| 2026-02-26 | $4.82 | $6.77 | 78,700 |
| 2026-02-25 | $4.81 | $6.75 | 83,800 |
| 2026-02-24 | $4.85 | $6.81 | 46,800 |
| 2026-02-23 | $4.89 | $6.86 | 80,200 |
| 2026-02-20 | $5.06 | $7.10 | 25,700 |
| 2026-02-19 | $5.11 | $7.17 | 66,000 |
| 2026-02-18 | $5.12 | $7.19 | 75,700 |
| 2026-02-17 | $5.04 | $7.08 | 102,300 |
| 2026-02-13 | $5.08 | $7.13 | 15,900 |
| 2026-02-12 | $5.00 | $7.02 | 75,800 |
| 2026-02-11 | $5.33 | $7.48 | 88,100 |
| 2026-02-10 | $5.21 | $7.31 | 41,400 |
| 2026-02-09 | $5.23 | $7.34 | 89,200 |
| 2026-02-06 | $5.25 | $7.37 | 165,800 |
| 2026-02-05 | $5.21 | $7.31 | 117,800 |
| 2026-02-04 | $5.30 | $7.44 | 177,300 |
| 2026-02-03 | $5.22 | $7.33 | 213,700 |
| 2026-02-02 | $5.20 | $7.30 | 82,300 |
| 2026-01-30 | $5.38 | $7.55 | 121,900 |
| 2026-01-29 | $5.40 | $7.58 | 171,000 |
| 2026-01-28 | $5.34 | $7.50 | 224,700 |
| 2026-01-27 | $5.39 | $7.57 | 220,700 |
| 2026-01-26 | $5.36 | $7.52 | 294,000 |
| 2026-01-23 | $5.32 | $7.47 | 229,000 |
| 2026-01-22 | $5.16 | $7.24 | 176,900 |
| 2026-01-21 | $5.27 | $7.40 | 115,400 |
| 2026-01-20 | $5.10 | $7.16 | 166,400 |
| 2026-01-16 | $4.95 | $6.95 | 194,600 |
| 2026-01-15 | $4.92 | $6.91 | 158,600 |
| 2026-01-14 | $4.95 | $6.95 | 368,200 |
| 2026-01-13 | $5.10 | $7.16 | 125,800 |
| 2026-01-12 | $5.20 | $7.30 | 118,400 |
| 2026-01-09 | $5.11 | $7.17 | 74,800 |
| 2026-01-08 | $5.07 | $7.12 | 122,100 |
| 2026-01-07 | $5.07 | $7.12 | 100,300 |
| 2026-01-06 | $5.18 | $7.27 | 67,600 |
| 2026-01-05 | $5.25 | $7.37 | 89,200 |
| 2026-01-02 | $5.41 | $7.59 | 138,300 |