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 | $3.73 | $5.40 | 10,200 |
| 2026-08-26 | $3.73 | $5.40 | 5,900 |
| 2026-08-25 | $3.75 | $5.43 | 700 |
| 2026-08-24 | $3.66 | $5.30 | 14,200 |
| 2026-08-21 | $3.52 | $5.09 | 22,600 |
| 2026-08-20 | $3.42 | $4.95 | 4,000 |
| 2026-08-19 | $3.47 | $5.02 | 9,900 |
| 2026-08-18 | $3.46 | $5.01 | 5,200 |
| 2026-08-17 | $3.53 | $5.11 | 10,500 |
| 2026-08-14 | $3.46 | $5.01 | 13,300 |
| 2026-08-13 | $3.57 | $5.17 | 4,100 |
| 2026-08-12 | $3.56 | $5.15 | 192,400 |
| 2026-08-11 | $3.52 | $5.09 | 22,600 |
| 2026-08-10 | $3.54 | $5.12 | 10,600 |
| 2026-08-07 | $3.68 | $5.33 | 1,900 |
| 2026-08-06 | $3.66 | $5.30 | 6,500 |
| 2026-08-05 | $3.66 | $5.30 | 87,800 |
| 2026-08-04 | $3.75 | $5.43 | 11,100 |
| 2026-08-03 | $3.69 | $5.34 | 9,400 |
| 2026-07-31 | $3.76 | $5.44 | 7,400 |
| 2026-07-30 | $3.69 | $5.34 | 2,200 |
| 2026-07-29 | $3.63 | $5.25 | 7,600 |
| 2026-07-28 | $3.57 | $5.17 | 4,500 |
| 2026-07-27 | $3.84 | $5.56 | 6,200 |
| 2026-07-24 | $3.74 | $5.41 | 20,600 |
| 2026-07-23 | $3.65 | $5.28 | 17,300 |
| 2026-07-22 | $3.52 | $5.09 | 3,100 |
| 2026-07-21 | $3.49 | $5.05 | 2,500 |
| 2026-07-20 | $3.44 | $4.98 | 5,600 |
| 2026-07-17 | $3.39 | $4.91 | 16,900 |
| 2026-07-16 | $3.54 | $5.12 | 3,700 |
| 2026-07-15 | $3.57 | $5.17 | 5,100 |
| 2026-07-14 | $3.67 | $5.31 | 21,600 |
| 2026-07-13 | $3.51 | $5.08 | 6,400 |
| 2026-07-10 | $3.57 | $5.17 | 6,400 |
| 2026-07-09 | $3.68 | $5.33 | 8,000 |
| 2026-07-08 | $3.70 | $5.36 | 5,300 |
| 2026-07-07 | $3.72 | $5.38 | 4,200 |
| 2026-07-06 | $3.76 | $5.44 | 25,200 |
| 2026-07-02 | $3.55 | $5.14 | 6,000 |
| 2026-07-01 | $3.49 | $5.05 | 5,000 |
| 2026-06-30 | $3.47 | $5.02 | 3,300 |
| 2026-06-29 | $3.57 | $5.17 | 7,200 |
| 2026-06-26 | $3.50 | $5.07 | 18,300 |
| 2026-06-25 | $3.63 | $5.25 | 6,800 |
| 2026-06-24 | $3.61 | $5.23 | 3,800 |
| 2026-06-23 | $3.76 | $5.44 | 9,400 |
| 2026-06-22 | $3.87 | $5.60 | 11,900 |
| 2026-06-18 | $3.67 | $5.31 | 15,800 |
| 2026-06-17 | $3.82 | $5.53 | 1,400 |
| 2026-06-16 | $3.88 | $5.62 | 700 |
| 2026-06-15 | $3.98 | $5.76 | 14,500 |
| 2026-06-12 | $3.79 | $5.49 | 219,600 |
| 2026-06-11 | $3.61 | $5.23 | 7,100 |
| 2026-06-10 | $3.68 | $5.33 | 18,000 |
| 2026-06-09 | $3.56 | $5.15 | 400 |
| 2026-06-08 | $3.57 | $5.17 | 12,400 |
| 2026-06-05 | $3.63 | $5.25 | 4,000 |
| 2026-06-04 | $3.68 | $5.33 | 14,700 |
| 2026-06-03 | $3.50 | $5.07 | 3,400 |
| 2026-06-02 | $3.65 | $5.28 | 3,200 |
| 2026-06-01 | $3.73 | $5.40 | 5,900 |
| 2026-05-29 | $3.81 | $5.51 | 4,100 |
| 2026-05-28 | $3.70 | $5.36 | 4,600 |
| 2026-05-27 | $3.72 | $5.38 | 6,300 |
| 2026-05-26 | $3.76 | $5.44 | 11,100 |
| 2026-05-22 | $3.66 | $5.30 | 10,300 |
| 2026-05-21 | $3.66 | $5.30 | 73,600 |
| 2026-05-20 | $3.95 | $5.72 | 7,700 |
| 2026-05-19 | $3.78 | $5.47 | 6,400 |
| 2026-05-18 | $3.81 | $5.51 | 12,600 |
| 2026-05-15 | $3.94 | $5.70 | 11,200 |
| 2026-05-14 | $3.86 | $5.59 | 8,400 |
| 2026-05-13 | $3.81 | $5.51 | 7,200 |
| 2026-05-12 | $3.51 | $5.08 | 7,000 |
| 2026-05-11 | $4.00 | $5.79 | 16,700 |
| 2026-05-08 | $3.95 | $5.72 | 5,800 |
| 2026-05-07 | $3.94 | $5.70 | 52,500 |
| 2026-05-06 | $3.85 | $5.57 | 11,600 |
| 2026-05-05 | $3.72 | $5.38 | 7,500 |
| 2026-05-04 | $3.64 | $5.27 | 2,800 |
| 2026-05-01 | $3.71 | $5.37 | 8,700 |
| 2026-04-30 | $3.70 | $5.36 | 9,700 |
| 2026-04-29 | $3.42 | $4.95 | 3,600 |
| 2026-04-28 | $3.33 | $4.82 | 4,600 |
| 2026-04-27 | $3.43 | $4.96 | 13,100 |
| 2026-04-24 | $3.43 | $4.96 | 14,400 |
| 2026-04-23 | $3.46 | $5.01 | 10,300 |
| 2026-04-22 | $3.50 | $5.07 | 7,600 |
| 2026-04-21 | $3.47 | $5.02 | 4,000 |
| 2026-04-20 | $3.51 | $5.08 | 4,400 |
| 2026-04-17 | $3.49 | $5.05 | 1,900 |
| 2026-04-16 | $3.54 | $5.12 | 9,600 |
| 2026-04-15 | $3.46 | $5.01 | 9,100 |
| 2026-04-14 | $3.50 | $5.07 | 6,100 |
| 2026-04-13 | $3.48 | $5.04 | 4,700 |
| 2026-04-10 | $3.44 | $4.98 | 6,200 |
| 2026-04-09 | $3.35 | $4.85 | 5,200 |
| 2026-04-08 | $3.32 | $4.81 | 26,500 |
| 2026-04-07 | $3.25 | $4.70 | 4,200 |
| 2026-04-06 | $3.19 | $4.62 | 2,200 |
| 2026-04-02 | $3.20 | $4.63 | 10,100 |
| 2026-04-01 | $3.18 | $4.60 | 20,000 |
| 2026-03-31 | $3.09 | $4.47 | 2,900 |
| 2026-03-30 | $3.12 | $4.52 | 1,500 |
| 2026-03-27 | $3.18 | $4.60 | 20,800 |
| 2026-03-26 | $3.29 | $4.76 | 6,400 |
| 2026-03-25 | $3.50 | $5.07 | 63,100 |
| 2026-03-24 | $3.61 | $5.23 | 4,800 |
| 2026-03-23 | $3.47 | $5.02 | 236,600 |
| 2026-03-20 | $3.58 | $5.18 | 17,900 |
| 2026-03-19 | $3.63 | $5.25 | 3,500 |
| 2026-03-18 | $3.71 | $5.37 | 2,300 |
| 2026-03-17 | $3.69 | $5.34 | 11,600 |
| 2026-03-16 | $3.79 | $5.49 | 7,500 |
| 2026-03-13 | $3.61 | $5.23 | 17,900 |
| 2026-03-12 | $3.63 | $5.25 | 5,500 |
| 2026-03-11 | $3.68 | $5.33 | 81,900 |
| 2026-03-10 | $3.80 | $5.50 | 60,200 |
| 2026-03-09 | $3.59 | $5.20 | 10,900 |
| 2026-03-06 | $3.67 | $5.31 | 12,400 |
| 2026-03-05 | $3.64 | $5.27 | 5,300 |
| 2026-03-04 | $3.77 | $5.46 | 10,300 |
| 2026-03-03 | $3.86 | $5.59 | 7,500 |
| 2026-03-02 | $3.98 | $5.76 | 7,800 |
| 2026-02-27 | $4.08 | $5.91 | 8,100 |
| 2026-02-26 | $4.09 | $5.92 | 11,600 |
| 2026-02-25 | $4.17 | $6.04 | 7,400 |
| 2026-02-24 | $4.18 | $6.05 | 3,500 |
| 2026-02-23 | $4.41 | $6.38 | 10,800 |
| 2026-02-20 | $4.24 | $6.14 | 3,300 |
| 2026-02-19 | $4.26 | $6.17 | 42,200 |
| 2026-02-18 | $4.34 | $6.28 | 7,900 |
| 2026-02-17 | $4.31 | $6.24 | 10,100 |
| 2026-02-13 | $4.18 | $6.05 | 17,500 |
| 2026-02-12 | $4.43 | $6.41 | 8,300 |
| 2026-02-11 | $4.41 | $6.38 | 12,100 |
| 2026-02-10 | $4.56 | $6.60 | 5,300 |
| 2026-02-09 | $4.41 | $6.38 | 8,500 |
| 2026-02-06 | $4.32 | $6.25 | 2,200 |
| 2026-02-05 | $4.38 | $6.34 | 6,300 |
| 2026-02-04 | $4.44 | $6.43 | 5,800 |
| 2026-02-03 | $4.33 | $6.27 | 1,400 |
| 2026-02-02 | $4.37 | $6.33 | 8,900 |
| 2026-01-30 | $4.38 | $6.34 | 7,800 |
| 2026-01-29 | $4.51 | $6.53 | 19,700 |
| 2026-01-28 | $4.38 | $6.34 | 9,400 |
| 2026-01-27 | $4.31 | $6.24 | 5,900 |
| 2026-01-26 | $4.11 | $5.95 | 16,800 |
| 2026-01-23 | $4.07 | $5.89 | 19,600 |
| 2026-01-22 | $4.11 | $5.95 | 4,300 |
| 2026-01-21 | $4.40 | $6.37 | 9,900 |
| 2026-01-20 | $4.22 | $6.11 | 98,200 |
| 2026-01-16 | $4.11 | $5.95 | 8,700 |
| 2026-01-15 | $4.11 | $5.95 | 2,000 |
| 2026-01-14 | $4.18 | $6.05 | 2,300 |
| 2026-01-13 | $4.12 | $5.96 | 129,500 |
| 2026-01-12 | $4.17 | $6.04 | 12,800 |
| 2026-01-09 | $3.99 | $5.78 | 4,700 |
| 2026-01-08 | $4.08 | $5.91 | 14,400 |
| 2026-01-07 | $4.08 | $5.91 | 16,700 |
| 2026-01-06 | $3.93 | $5.69 | 1,100 |
| 2026-01-05 | $3.76 | $5.44 | 22,800 |
| 2026-01-02 | $3.68 | $5.33 | 4,800 |