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
- 2018-05-10 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 | $3.79 | $3.79 | 40,400 |
| 2026-08-26 | $3.62 | $3.62 | 26,200 |
| 2026-08-25 | $3.78 | $3.78 | 82,500 |
| 2026-08-24 | $4.08 | $4.08 | 37,600 |
| 2026-08-21 | $4.16 | $4.16 | 59,300 |
| 2026-08-20 | $3.83 | $3.83 | 84,600 |
| 2026-08-19 | $3.42 | $3.42 | 47,700 |
| 2026-08-18 | $3.20 | $3.20 | 5,300 |
| 2026-08-17 | $3.25 | $3.25 | 17,900 |
| 2026-08-14 | $3.24 | $3.24 | 50,500 |
| 2026-08-13 | $3.27 | $3.27 | 21,500 |
| 2026-08-12 | $3.21 | $3.21 | 12,800 |
| 2026-08-11 | $3.22 | $3.22 | 7,700 |
| 2026-08-10 | $3.26 | $3.26 | 10,600 |
| 2026-08-07 | $3.32 | $3.32 | 16,300 |
| 2026-08-06 | $3.23 | $3.23 | 30,800 |
| 2026-08-05 | $3.37 | $3.37 | 16,300 |
| 2026-08-04 | $3.41 | $3.41 | 19,200 |
| 2026-08-03 | $3.36 | $3.36 | 10,800 |
| 2026-07-31 | $3.36 | $3.36 | 13,400 |
| 2026-07-30 | $3.42 | $3.42 | 28,300 |
| 2026-07-29 | $3.43 | $3.43 | 47,700 |
| 2026-07-28 | $3.53 | $3.53 | 10,100 |
| 2026-07-27 | $3.62 | $3.62 | 17,500 |
| 2026-07-24 | $3.52 | $3.52 | 12,000 |
| 2026-07-23 | $3.68 | $3.68 | 6,800 |
| 2026-07-22 | $3.73 | $3.73 | 14,200 |
| 2026-07-21 | $3.75 | $3.75 | 33,600 |
| 2026-07-20 | $3.73 | $3.73 | 15,900 |
| 2026-07-17 | $3.80 | $3.80 | 6,200 |
| 2026-07-16 | $3.84 | $3.84 | 22,700 |
| 2026-07-15 | $3.96 | $3.96 | 3,600 |
| 2026-07-14 | $3.96 | $3.96 | 5,100 |
| 2026-07-13 | $3.85 | $3.85 | 6,600 |
| 2026-07-10 | $3.96 | $3.96 | 5,300 |
| 2026-07-09 | $3.91 | $3.91 | 2,400 |
| 2026-07-08 | $3.80 | $3.80 | 19,000 |
| 2026-07-07 | $3.92 | $3.92 | 24,500 |
| 2026-07-06 | $3.92 | $3.92 | 18,600 |
| 2026-07-02 | $3.92 | $3.92 | 14,700 |
| 2026-07-01 | $3.86 | $3.86 | 12,100 |
| 2026-06-30 | $3.85 | $3.85 | 9,700 |
| 2026-06-29 | $3.97 | $3.97 | 15,700 |
| 2026-06-26 | $4.13 | $4.13 | 3,700 |
| 2026-06-25 | $4.01 | $4.01 | 22,100 |
| 2026-06-24 | $3.87 | $3.87 | 19,200 |
| 2026-06-23 | $3.92 | $3.92 | 19,100 |
| 2026-06-22 | $4.06 | $4.06 | 1,300 |
| 2026-06-18 | $4.00 | $4.00 | 24,700 |
| 2026-06-17 | $3.95 | $3.95 | 9,500 |
| 2026-06-16 | $4.04 | $4.04 | 31,300 |
| 2026-06-15 | $4.11 | $4.11 | 29,900 |
| 2026-06-12 | $3.98 | $3.98 | 5,700 |
| 2026-06-11 | $4.03 | $4.03 | 16,000 |
| 2026-06-10 | $3.88 | $3.88 | 20,400 |
| 2026-06-09 | $4.00 | $4.00 | 53,400 |
| 2026-06-08 | $4.01 | $4.01 | 51,000 |
| 2026-06-05 | $3.86 | $3.86 | 206,400 |
| 2026-06-04 | $4.06 | $4.06 | 38,900 |
| 2026-06-03 | $4.19 | $4.19 | 43,900 |
| 2026-06-02 | $4.14 | $4.14 | 67,300 |
| 2026-06-01 | $4.23 | $4.23 | 35,900 |
| 2026-05-29 | $4.35 | $4.35 | 36,100 |
| 2026-05-28 | $4.27 | $4.27 | 12,500 |
| 2026-05-27 | $4.34 | $4.34 | 18,900 |
| 2026-05-26 | $4.35 | $4.35 | 36,400 |
| 2026-05-22 | $4.27 | $4.27 | 10,500 |
| 2026-05-21 | $4.48 | $4.48 | 6,400 |
| 2026-05-20 | $4.48 | $4.48 | 14,300 |
| 2026-05-19 | $4.48 | $4.48 | 10,500 |
| 2026-05-18 | $4.36 | $4.36 | 24,900 |
| 2026-05-15 | $4.50 | $4.50 | 20,600 |
| 2026-05-14 | $4.49 | $4.49 | 37,200 |
| 2026-05-13 | $4.47 | $4.47 | 31,400 |
| 2026-05-12 | $4.40 | $4.40 | 11,200 |
| 2026-05-11 | $4.62 | $4.62 | 54,500 |
| 2026-05-08 | $4.60 | $4.60 | 98,500 |
| 2026-05-07 | $4.45 | $4.45 | 45,900 |
| 2026-05-06 | $4.63 | $4.63 | 88,000 |
| 2026-05-05 | $4.59 | $4.59 | 37,000 |
| 2026-05-04 | $4.47 | $4.47 | 126,200 |
| 2026-05-01 | $4.43 | $4.43 | 17,700 |
| 2026-04-30 | $4.46 | $4.46 | 101,900 |
| 2026-04-29 | $4.38 | $4.38 | 37,400 |
| 2026-04-28 | $4.40 | $4.40 | 62,600 |
| 2026-04-27 | $4.37 | $4.37 | 40,100 |
| 2026-04-24 | $4.55 | $4.55 | 39,300 |
| 2026-04-23 | $4.51 | $4.51 | 47,100 |
| 2026-04-22 | $4.52 | $4.52 | 117,900 |
| 2026-04-21 | $4.39 | $4.39 | 19,600 |
| 2026-04-20 | $4.35 | $4.35 | 22,800 |
| 2026-04-17 | $4.50 | $4.50 | 98,200 |
| 2026-04-16 | $4.43 | $4.43 | 92,600 |
| 2026-04-15 | $4.35 | $4.35 | 25,100 |
| 2026-04-14 | $4.31 | $4.31 | 68,500 |
| 2026-04-13 | $4.37 | $4.37 | 76,200 |
| 2026-04-10 | $4.56 | $4.56 | 12,000 |
| 2026-04-09 | $4.57 | $4.57 | 77,200 |
| 2026-04-08 | $4.50 | $4.50 | 25,300 |
| 2026-04-07 | $4.39 | $4.39 | 13,400 |
| 2026-04-06 | $4.55 | $4.55 | 11,700 |
| 2026-04-02 | $4.25 | $4.25 | 10,800 |
| 2026-04-01 | $4.41 | $4.41 | 12,200 |
| 2026-03-31 | $4.40 | $4.40 | 25,100 |
| 2026-03-30 | $4.30 | $4.30 | 8,900 |
| 2026-03-27 | $4.36 | $4.36 | 30,700 |
| 2026-03-26 | $4.43 | $4.43 | 16,800 |
| 2026-03-25 | $4.67 | $4.67 | 5,900 |
| 2026-03-24 | $4.64 | $4.64 | 10,400 |
| 2026-03-23 | $4.66 | $4.66 | 4,700 |
| 2026-03-20 | $4.56 | $4.56 | 8,200 |
| 2026-03-19 | $4.63 | $4.63 | 5,900 |
| 2026-03-18 | $4.63 | $4.63 | 15,500 |
| 2026-03-17 | $4.90 | $4.90 | 14,800 |
| 2026-03-16 | $5.02 | $5.02 | 69,500 |
| 2026-03-13 | $4.65 | $4.65 | 17,100 |
| 2026-03-12 | $4.51 | $4.51 | 9,000 |
| 2026-03-11 | $4.62 | $4.62 | 18,400 |
| 2026-03-10 | $4.56 | $4.56 | 33,900 |
| 2026-03-09 | $4.55 | $4.55 | 16,700 |
| 2026-03-06 | $4.58 | $4.58 | 10,100 |
| 2026-03-05 | $4.78 | $4.78 | 20,900 |
| 2026-03-04 | $4.83 | $4.83 | 33,300 |
| 2026-03-03 | $4.56 | $4.56 | 13,200 |
| 2026-03-02 | $4.71 | $4.71 | 22,800 |
| 2026-02-27 | $4.62 | $4.62 | 9,100 |
| 2026-02-26 | $4.70 | $4.70 | 23,300 |
| 2026-02-25 | $5.00 | $5.00 | 33,400 |
| 2026-02-24 | $4.58 | $4.58 | 12,300 |
| 2026-02-23 | $4.58 | $4.58 | 18,300 |
| 2026-02-20 | $4.72 | $4.72 | 21,400 |
| 2026-02-19 | $4.62 | $4.62 | 20,400 |
| 2026-02-18 | $4.66 | $4.66 | 17,900 |
| 2026-02-17 | $4.84 | $4.84 | 16,600 |
| 2026-02-13 | $4.64 | $4.64 | 17,200 |
| 2026-02-12 | $4.47 | $4.47 | 11,200 |
| 2026-02-11 | $4.53 | $4.53 | 23,200 |
| 2026-02-10 | $4.70 | $4.70 | 12,400 |
| 2026-02-09 | $4.87 | $4.87 | 24,200 |
| 2026-02-06 | $4.77 | $4.77 | 89,400 |
| 2026-02-05 | $4.49 | $4.49 | 151,200 |
| 2026-02-04 | $4.94 | $4.94 | 66,500 |
| 2026-02-03 | $5.19 | $5.19 | 71,400 |
| 2026-02-02 | $5.15 | $5.15 | 32,800 |
| 2026-01-30 | $5.22 | $5.22 | 235,400 |
| 2026-01-29 | $5.39 | $5.39 | 198,600 |
| 2026-01-28 | $6.05 | $6.05 | 17,900 |
| 2026-01-27 | $6.20 | $6.20 | 94,500 |
| 2026-01-26 | $6.34 | $6.34 | 16,300 |
| 2026-01-23 | $6.28 | $6.28 | 63,100 |
| 2026-01-22 | $6.35 | $6.35 | 25,000 |
| 2026-01-21 | $6.65 | $6.65 | 27,200 |
| 2026-01-20 | $6.63 | $6.63 | 71,800 |
| 2026-01-16 | $7.17 | $7.17 | 9,100 |
| 2026-01-15 | $7.10 | $7.10 | 15,200 |
| 2026-01-14 | $7.30 | $7.30 | 18,800 |
| 2026-01-13 | $7.30 | $7.30 | 6,700 |
| 2026-01-12 | $6.96 | $6.96 | 6,800 |
| 2026-01-09 | $7.08 | $7.08 | 5,100 |
| 2026-01-08 | $7.08 | $7.08 | 4,900 |
| 2026-01-07 | $7.27 | $7.27 | 17,700 |
| 2026-01-06 | $7.33 | $7.33 | 36,600 |
| 2026-01-05 | $7.17 | $7.17 | 57,600 |
| 2026-01-02 | $7.01 | $7.01 | 18,000 |