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
- 2010-10-15 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 | $5.29 | $9.54 | 3,200 |
| 2026-08-26 | $5.25 | $9.47 | 300 |
| 2026-08-25 | $5.37 | $9.69 | 2,600 |
| 2026-08-24 | $5.20 | $9.38 | 1,000 |
| 2026-08-21 | $4.96 | $8.95 | 13,300 |
| 2026-08-20 | $5.41 | $9.76 | 2,700 |
| 2026-08-19 | $5.04 | $9.09 | 900 |
| 2026-08-18 | $5.11 | $9.22 | 2,200 |
| 2026-08-17 | $5.13 | $9.25 | 2,600 |
| 2026-08-14 | $4.97 | $8.96 | 500 |
| 2026-08-13 | $5.14 | $9.27 | 1,100 |
| 2026-08-12 | $5.02 | $9.05 | 1,700 |
| 2026-08-11 | $4.95 | $8.93 | 700 |
| 2026-08-10 | $5.21 | $9.40 | 500 |
| 2026-08-07 | $4.90 | $8.84 | 1,100 |
| 2026-08-06 | $5.05 | $9.11 | 900 |
| 2026-08-05 | $5.04 | $9.09 | 12,600 |
| 2026-08-04 | $4.87 | $8.78 | 1,000 |
| 2026-08-03 | $4.93 | $8.89 | 0 |
| 2026-07-31 | $4.93 | $8.89 | 100 |
| 2026-07-30 | $4.89 | $8.82 | 7,200 |
| 2026-07-29 | $4.85 | $8.75 | 200 |
| 2026-07-28 | $4.97 | $8.96 | 600 |
| 2026-07-27 | $5.18 | $9.34 | 2,600 |
| 2026-07-24 | $5.05 | $9.11 | 600 |
| 2026-07-23 | $5.06 | $9.13 | 200 |
| 2026-07-22 | $5.08 | $9.16 | 600 |
| 2026-07-21 | $4.93 | $8.89 | 19,900 |
| 2026-07-20 | $4.91 | $8.86 | 1,200 |
| 2026-07-17 | $4.95 | $8.93 | 0 |
| 2026-07-16 | $4.95 | $8.93 | 600 |
| 2026-07-15 | $4.98 | $8.98 | 101,100 |
| 2026-07-14 | $4.96 | $8.95 | 800 |
| 2026-07-13 | $5.21 | $9.40 | 600 |
| 2026-07-10 | $4.97 | $8.96 | 1,000 |
| 2026-07-09 | $4.90 | $8.84 | 500 |
| 2026-07-08 | $4.88 | $8.80 | 4,500 |
| 2026-07-07 | $5.23 | $9.43 | 0 |
| 2026-07-06 | $5.23 | $9.43 | 0 |
| 2026-07-02 | $5.23 | $9.43 | 1,700 |
| 2026-07-01 | $5.32 | $9.60 | 700 |
| 2026-06-30 | $4.96 | $8.95 | 700 |
| 2026-06-29 | $4.95 | $8.93 | 700 |
| 2026-06-26 | $5.11 | $9.22 | 2,500 |
| 2026-06-25 | $4.86 | $8.77 | 4,500 |
| 2026-06-24 | $4.71 | $8.50 | 900 |
| 2026-06-23 | $5.11 | $9.22 | 0 |
| 2026-06-22 | $5.11 | $9.22 | 2,700 |
| 2026-06-18 | $4.96 | $8.95 | 2,300 |
| 2026-06-17 | $4.81 | $8.68 | 258,900 |
| 2026-06-16 | $4.98 | $8.98 | 25,800 |
| 2026-06-15 | $5.03 | $9.07 | 3,900 |
| 2026-06-12 | $5.10 | $9.20 | 0 |
| 2026-06-11 | $5.10 | $9.20 | 195,200 |
| 2026-06-10 | $4.83 | $8.71 | 500 |
| 2026-06-09 | $5.01 | $9.04 | 2,900 |
| 2026-06-08 | $4.99 | $9.00 | 0 |
| 2026-06-05 | $4.99 | $9.00 | 8,800 |
| 2026-06-04 | $4.86 | $8.77 | 9,500 |
| 2026-06-03 | $4.90 | $8.84 | 12,200 |
| 2026-06-02 | $4.83 | $8.71 | 17,000 |
| 2026-06-01 | $4.82 | $8.69 | 900 |
| 2026-05-29 | $4.90 | $8.84 | 9,200 |
| 2026-05-28 | $4.88 | $8.80 | 2,800 |
| 2026-05-27 | $4.85 | $8.75 | 15,200 |
| 2026-05-26 | $5.21 | $9.40 | 0 |
| 2026-05-22 | $5.21 | $9.40 | 24,800 |
| 2026-05-21 | $5.24 | $9.45 | 1,600 |
| 2026-05-20 | $4.82 | $8.69 | 0 |
| 2026-05-19 | $4.82 | $8.69 | 0 |
| 2026-05-18 | $4.82 | $8.69 | 5,200 |
| 2026-05-15 | $4.72 | $8.51 | 2,600 |
| 2026-05-14 | $4.88 | $8.80 | 500 |
| 2026-05-13 | $4.89 | $8.82 | 4,100 |
| 2026-05-12 | $5.04 | $9.09 | 4,900 |
| 2026-05-11 | $5.30 | $9.56 | 800 |
| 2026-05-08 | $4.85 | $8.75 | 7,700 |
| 2026-05-07 | $4.93 | $8.89 | 900 |
| 2026-05-06 | $4.99 | $9.00 | 350,700 |
| 2026-05-05 | $4.92 | $8.87 | 2,400 |
| 2026-05-04 | $5.39 | $9.72 | 600 |
| 2026-05-01 | $5.20 | $9.38 | 200 |
| 2026-04-30 | $5.21 | $9.40 | 0 |
| 2026-04-29 | $5.21 | $9.40 | 2,200 |
| 2026-04-28 | $5.43 | $9.79 | 500 |
| 2026-04-27 | $5.05 | $9.11 | 0 |
| 2026-04-24 | $5.05 | $9.11 | 0 |
| 2026-04-23 | $5.05 | $9.11 | 2,700 |
| 2026-04-22 | $5.27 | $9.51 | 3,400 |
| 2026-04-21 | $5.22 | $9.42 | 400 |
| 2026-04-20 | $5.33 | $9.61 | 1,500 |
| 2026-04-17 | $4.96 | $8.95 | 1,300 |
| 2026-04-16 | $5.10 | $9.20 | 20,700 |
| 2026-04-15 | $5.22 | $9.42 | 4,400 |
| 2026-04-14 | $5.20 | $9.38 | 500 |
| 2026-04-13 | $5.47 | $9.87 | 500 |
| 2026-04-10 | $5.52 | $9.96 | 400 |
| 2026-04-09 | $5.49 | $9.90 | 400 |
| 2026-04-08 | $5.17 | $9.33 | 1,300 |
| 2026-04-07 | $5.17 | $9.33 | 800 |
| 2026-04-06 | $5.13 | $9.25 | 1,200 |
| 2026-04-02 | $5.45 | $9.83 | 3,900 |
| 2026-04-01 | $5.12 | $9.24 | 2,100 |
| 2026-03-31 | $4.95 | $8.93 | 900 |
| 2026-03-30 | $5.20 | $9.38 | 500 |
| 2026-03-27 | $5.00 | $9.02 | 0 |
| 2026-03-26 | $5.00 | $9.02 | 3,600 |
| 2026-03-25 | $5.15 | $9.29 | 1,109,200 |
| 2026-03-24 | $4.94 | $8.91 | 0 |
| 2026-03-23 | $4.94 | $8.91 | 0 |
| 2026-03-20 | $4.94 | $8.91 | 300 |
| 2026-03-19 | $5.12 | $9.24 | 0 |
| 2026-03-18 | $5.12 | $9.24 | 0 |
| 2026-03-17 | $5.12 | $9.24 | 400 |
| 2026-03-16 | $5.23 | $9.43 | 500 |
| 2026-03-13 | $5.17 | $9.33 | 0 |
| 2026-03-12 | $5.17 | $9.33 | 0 |
| 2026-03-11 | $5.17 | $9.33 | 300 |
| 2026-03-10 | $5.03 | $9.07 | 0 |
| 2026-03-09 | $5.03 | $9.07 | 0 |
| 2026-03-06 | $5.03 | $9.07 | 0 |
| 2026-03-05 | $5.03 | $9.07 | 0 |
| 2026-03-04 | $5.03 | $9.07 | 0 |
| 2026-03-03 | $5.03 | $9.07 | 0 |
| 2026-03-02 | $5.03 | $9.07 | 0 |
| 2026-02-27 | $5.03 | $9.07 | 500 |
| 2026-02-26 | $4.76 | $8.59 | 0 |
| 2026-02-25 | $4.76 | $8.59 | 0 |
| 2026-02-24 | $4.76 | $8.59 | 0 |
| 2026-02-23 | $4.76 | $8.59 | 0 |
| 2026-02-20 | $4.76 | $8.59 | 0 |
| 2026-02-19 | $4.76 | $8.59 | 200 |
| 2026-02-18 | $5.21 | $9.40 | 0 |
| 2026-02-17 | $5.21 | $9.40 | 0 |
| 2026-02-13 | $5.21 | $9.40 | 0 |
| 2026-02-12 | $5.21 | $9.40 | 300 |
| 2026-02-11 | $4.69 | $8.46 | 0 |
| 2026-02-10 | $4.69 | $8.46 | 0 |
| 2026-02-09 | $4.69 | $8.46 | 0 |
| 2026-02-06 | $4.69 | $8.46 | 0 |
| 2026-02-05 | $4.69 | $8.46 | 0 |
| 2026-02-04 | $4.69 | $8.46 | 0 |
| 2026-02-03 | $4.69 | $8.46 | 0 |
| 2026-02-02 | $4.69 | $8.46 | 0 |
| 2026-01-30 | $4.69 | $8.46 | 0 |
| 2026-01-29 | $4.69 | $8.46 | 0 |
| 2026-01-28 | $4.69 | $8.46 | 8,300 |
| 2026-01-27 | $4.54 | $8.19 | 0 |
| 2026-01-26 | $4.54 | $8.19 | 0 |
| 2026-01-23 | $4.54 | $8.19 | 1,000 |
| 2026-01-22 | $4.71 | $8.50 | 300 |
| 2026-01-21 | $4.70 | $8.48 | 0 |
| 2026-01-20 | $4.70 | $8.48 | 0 |
| 2026-01-16 | $4.70 | $8.48 | 0 |
| 2026-01-15 | $4.70 | $8.48 | 0 |
| 2026-01-14 | $4.70 | $8.48 | 0 |
| 2026-01-13 | $4.70 | $8.48 | 3,700 |
| 2026-01-12 | $4.31 | $7.77 | 0 |
| 2026-01-09 | $4.31 | $7.77 | 0 |
| 2026-01-08 | $4.31 | $7.77 | 0 |
| 2026-01-07 | $4.31 | $7.77 | 0 |
| 2026-01-06 | $4.31 | $7.77 | 0 |
| 2026-01-05 | $4.31 | $7.77 | 0 |
| 2026-01-02 | $4.31 | $7.77 | 0 |