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
- 1988-12-02 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 | $5.66 | $8.28 | 775,400 |
| 2026-08-26 | $5.70 | $8.33 | 858,200 |
| 2026-08-25 | $5.72 | $8.36 | 1,012,400 |
| 2026-08-24 | $5.60 | $8.19 | 885,400 |
| 2026-08-21 | $5.71 | $8.35 | 1,474,800 |
| 2026-08-20 | $5.62 | $8.22 | 983,300 |
| 2026-08-19 | $5.79 | $8.47 | 1,685,000 |
| 2026-08-18 | $5.63 | $8.23 | 1,375,500 |
| 2026-08-17 | $5.57 | $8.14 | 1,093,300 |
| 2026-08-14 | $5.56 | $8.13 | 1,364,100 |
| 2026-08-13 | $5.49 | $8.03 | 1,531,100 |
| 2026-08-12 | $5.44 | $7.95 | 1,382,300 |
| 2026-08-11 | $5.33 | $7.79 | 1,782,000 |
| 2026-08-10 | $5.29 | $7.74 | 3,905,000 |
| 2026-08-07 | $5.48 | $8.01 | 1,703,700 |
| 2026-08-06 | $5.37 | $7.85 | 1,401,600 |
| 2026-08-05 | $5.10 | $7.46 | 2,175,700 |
| 2026-08-04 | $5.14 | $7.52 | 1,810,800 |
| 2026-08-03 | $5.26 | $7.69 | 1,957,700 |
| 2026-07-31 | $5.51 | $8.06 | 842,300 |
| 2026-07-30 | $5.56 | $8.13 | 937,500 |
| 2026-07-29 | $5.54 | $8.10 | 1,369,900 |
| 2026-07-28 | $5.64 | $8.25 | 1,444,200 |
| 2026-07-27 | $5.58 | $8.16 | 1,738,600 |
| 2026-07-24 | $5.54 | $8.10 | 1,525,900 |
| 2026-07-23 | $5.52 | $8.07 | 1,410,900 |
| 2026-07-22 | $5.80 | $8.48 | 1,170,100 |
| 2026-07-21 | $5.61 | $8.20 | 1,371,300 |
| 2026-07-20 | $5.81 | $8.50 | 2,160,400 |
| 2026-07-17 | $5.49 | $8.03 | 3,544,500 |
| 2026-07-16 | $5.25 | $7.68 | 1,156,700 |
| 2026-07-15 | $5.46 | $7.98 | 897,800 |
| 2026-07-14 | $5.48 | $8.01 | 1,129,900 |
| 2026-07-13 | $5.65 | $8.26 | 1,416,000 |
| 2026-07-10 | $5.92 | $8.66 | 2,127,700 |
| 2026-07-09 | $5.50 | $8.04 | 1,950,500 |
| 2026-07-08 | $5.33 | $7.79 | 2,973,400 |
| 2026-07-07 | $5.61 | $8.20 | 1,052,300 |
| 2026-07-06 | $5.67 | $8.29 | 1,374,300 |
| 2026-07-02 | $5.68 | $8.31 | 1,727,900 |
| 2026-07-01 | $5.87 | $8.58 | 1,724,800 |
| 2026-06-30 | $5.98 | $8.74 | 1,279,000 |
| 2026-06-29 | $6.20 | $9.07 | 1,176,400 |
| 2026-06-26 | $6.17 | $9.02 | 2,289,200 |
| 2026-06-25 | $6.52 | $9.53 | 4,720,000 |
| 2026-06-24 | $6.42 | $9.39 | 3,461,300 |
| 2026-06-23 | $5.62 | $8.22 | 2,223,400 |
| 2026-06-22 | $5.87 | $8.58 | 3,270,600 |
| 2026-06-18 | $5.98 | $8.74 | 891,700 |
| 2026-06-17 | $5.94 | $8.69 | 2,361,300 |
| 2026-06-16 | $6.03 | $8.82 | 2,945,800 |
| 2026-06-15 | $6.06 | $8.86 | 2,819,700 |
| 2026-06-12 | $5.81 | $8.50 | 4,863,600 |
| 2026-06-11 | $5.66 | $8.28 | 2,361,300 |
| 2026-06-10 | $5.59 | $8.17 | 1,770,700 |
| 2026-06-09 | $5.68 | $8.31 | 2,709,000 |
| 2026-06-08 | $5.85 | $8.55 | 2,061,400 |
| 2026-06-05 | $5.99 | $8.76 | 3,839,200 |
| 2026-06-04 | $6.06 | $8.86 | 2,187,800 |
| 2026-06-03 | $5.69 | $8.32 | 5,159,800 |
| 2026-06-02 | $6.18 | $9.04 | 1,853,700 |
| 2026-06-01 | $6.47 | $9.46 | 2,723,800 |
| 2026-05-29 | $6.36 | $9.30 | 1,562,900 |
| 2026-05-28 | $6.46 | $9.45 | 988,800 |
| 2026-05-27 | $6.60 | $9.65 | 2,368,500 |
| 2026-05-26 | $6.31 | $9.23 | 1,834,100 |
| 2026-05-22 | $6.41 | $9.37 | 1,461,600 |
| 2026-05-21 | $6.38 | $9.33 | 1,180,500 |
| 2026-05-20 | $6.41 | $9.37 | 1,294,200 |
| 2026-05-19 | $6.23 | $9.11 | 2,635,800 |
| 2026-05-18 | $6.28 | $9.18 | 2,197,700 |
| 2026-05-15 | $6.89 | $10.07 | 977,700 |
| 2026-05-14 | $6.98 | $10.21 | 1,338,100 |
| 2026-05-13 | $7.04 | $10.29 | 1,724,500 |
| 2026-05-12 | $6.89 | $10.07 | 1,978,500 |
| 2026-05-11 | $6.95 | $10.16 | 2,859,000 |
| 2026-05-08 | $7.02 | $10.26 | 2,886,900 |
| 2026-05-07 | $7.14 | $10.44 | 3,436,300 |
| 2026-05-06 | $7.42 | $10.85 | 4,115,600 |
| 2026-05-05 | $7.10 | $10.38 | 3,148,600 |
| 2026-05-04 | $7.73 | $11.30 | 5,656,000 |
| 2026-05-01 | $7.13 | $10.43 | 2,460,100 |
| 2026-04-30 | $7.10 | $10.38 | 4,169,300 |
| 2026-04-29 | $6.57 | $9.61 | 2,416,400 |
| 2026-04-28 | $6.60 | $9.65 | 3,862,900 |
| 2026-04-27 | $6.21 | $9.08 | 2,585,200 |
| 2026-04-24 | $6.09 | $8.90 | 4,154,800 |
| 2026-04-23 | $6.06 | $8.86 | 2,879,600 |
| 2026-04-22 | $6.63 | $9.69 | 1,775,400 |
| 2026-04-21 | $6.95 | $10.16 | 1,659,400 |
| 2026-04-20 | $7.01 | $10.25 | 1,590,800 |
| 2026-04-17 | $7.15 | $10.45 | 2,625,700 |
| 2026-04-16 | $6.85 | $10.02 | 1,902,200 |
| 2026-04-15 | $7.21 | $10.54 | 1,819,100 |
| 2026-04-14 | $7.13 | $10.43 | 2,511,400 |
| 2026-04-13 | $7.16 | $10.47 | 3,503,500 |
| 2026-04-10 | $7.19 | $10.51 | 5,396,000 |
| 2026-04-09 | $6.95 | $10.16 | 4,408,600 |
| 2026-04-08 | $5.91 | $8.64 | 3,264,100 |
| 2026-04-07 | $5.65 | $8.26 | 2,411,100 |
| 2026-04-06 | $5.59 | $8.17 | 4,310,600 |
| 2026-04-02 | $6.03 | $8.82 | 3,556,300 |
| 2026-04-01 | $6.34 | $9.27 | 5,157,700 |
| 2026-03-31 | $6.40 | $9.36 | 10,810,100 |
| 2026-03-30 | $6.45 | $9.43 | 15,453,100 |
| 2026-03-27 | $4.38 | $6.40 | 3,429,300 |
| 2026-03-26 | $4.60 | $6.73 | 3,321,300 |
| 2026-03-25 | $4.86 | $7.11 | 1,622,800 |
| 2026-03-24 | $5.09 | $7.44 | 1,612,000 |
| 2026-03-23 | $5.11 | $7.47 | 4,245,500 |
| 2026-03-20 | $4.88 | $7.14 | 7,047,100 |
| 2026-03-19 | $4.41 | $6.45 | 12,952,000 |
| 2026-03-18 | $4.06 | $5.94 | 10,515,100 |
| 2026-03-17 | $4.80 | $7.02 | 6,355,900 |
| 2026-03-16 | $5.17 | $7.56 | 1,882,600 |
| 2026-03-13 | $5.28 | $7.72 | 2,708,800 |
| 2026-03-12 | $5.31 | $7.76 | 2,166,500 |
| 2026-03-11 | $5.49 | $8.03 | 2,355,000 |
| 2026-03-10 | $5.32 | $7.78 | 1,810,800 |
| 2026-03-09 | $5.45 | $7.97 | 2,369,600 |
| 2026-03-06 | $5.64 | $8.25 | 2,498,200 |
| 2026-03-05 | $6.05 | $8.85 | 1,268,600 |
| 2026-03-04 | $6.15 | $8.99 | 5,495,600 |
| 2026-03-03 | $5.71 | $8.35 | 5,290,200 |
| 2026-03-02 | $6.24 | $9.12 | 2,381,000 |
| 2026-02-27 | $6.44 | $9.42 | 2,846,200 |
| 2026-02-26 | $6.66 | $9.74 | 3,043,200 |
| 2026-02-25 | $6.58 | $9.62 | 2,733,200 |
| 2026-02-24 | $6.79 | $9.93 | 1,895,800 |
| 2026-02-23 | $6.86 | $10.03 | 1,818,000 |
| 2026-02-20 | $7.30 | $10.67 | 1,115,000 |
| 2026-02-19 | $7.29 | $10.66 | 947,200 |
| 2026-02-18 | $7.34 | $10.73 | 3,082,500 |
| 2026-02-17 | $6.93 | $10.13 | 3,522,000 |
| 2026-02-13 | $6.93 | $10.13 | 3,490,800 |
| 2026-02-12 | $7.09 | $10.37 | 4,341,200 |
| 2026-02-11 | $7.37 | $10.78 | 1,227,600 |
| 2026-02-10 | $7.26 | $10.62 | 1,583,300 |
| 2026-02-09 | $7.23 | $10.57 | 2,102,100 |
| 2026-02-06 | $7.34 | $10.73 | 1,206,600 |
| 2026-02-05 | $7.38 | $10.79 | 2,215,900 |
| 2026-02-04 | $7.69 | $11.24 | 2,991,600 |
| 2026-02-03 | $7.14 | $10.44 | 3,572,500 |
| 2026-02-02 | $7.42 | $10.85 | 1,294,200 |
| 2026-01-30 | $7.22 | $10.56 | 2,305,000 |
| 2026-01-29 | $7.35 | $10.75 | 3,366,300 |
| 2026-01-28 | $7.15 | $10.45 | 3,158,500 |
| 2026-01-27 | $7.67 | $11.22 | 1,318,300 |
| 2026-01-26 | $7.87 | $11.51 | 1,959,900 |
| 2026-01-23 | $8.00 | $11.70 | 965,200 |
| 2026-01-22 | $8.18 | $11.96 | 2,308,300 |
| 2026-01-21 | $8.49 | $12.41 | 3,671,500 |
| 2026-01-20 | $7.43 | $10.86 | 4,620,300 |
| 2026-01-16 | $7.68 | $11.23 | 7,975,400 |
| 2026-01-15 | $8.80 | $12.87 | 8,018,800 |
| 2026-01-14 | $9.18 | $13.42 | 2,563,900 |
| 2026-01-13 | $9.88 | $14.45 | 1,185,400 |
| 2026-01-12 | $9.96 | $14.56 | 1,859,500 |
| 2026-01-09 | $10.08 | $14.74 | 3,729,600 |
| 2026-01-08 | $10.14 | $14.83 | 1,892,200 |
| 2026-01-07 | $10.16 | $14.86 | 1,376,300 |
| 2026-01-06 | $10.11 | $14.78 | 1,349,000 |
| 2026-01-05 | $10.45 | $15.28 | 1,658,600 |
| 2026-01-02 | $10.35 | $15.13 | 2,067,200 |