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
- 1977-01-03 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 | $6.20 | $10.22 | 1,071,900 |
| 2026-08-26 | $6.26 | $10.31 | 892,400 |
| 2026-08-25 | $6.34 | $10.45 | 1,512,000 |
| 2026-08-24 | $6.27 | $10.33 | 2,051,900 |
| 2026-08-21 | $6.29 | $10.36 | 2,324,300 |
| 2026-08-20 | $6.19 | $10.20 | 1,638,300 |
| 2026-08-19 | $6.30 | $10.38 | 2,150,000 |
| 2026-08-18 | $6.20 | $10.22 | 2,845,100 |
| 2026-08-17 | $6.13 | $10.10 | 2,166,200 |
| 2026-08-14 | $6.22 | $10.25 | 1,487,500 |
| 2026-08-13 | $6.21 | $10.23 | 1,891,100 |
| 2026-08-12 | $6.21 | $10.23 | 2,358,900 |
| 2026-08-11 | $6.12 | $10.08 | 2,114,700 |
| 2026-08-10 | $6.07 | $10.00 | 3,568,100 |
| 2026-08-07 | $6.05 | $9.97 | 3,509,200 |
| 2026-08-06 | $5.95 | $9.80 | 3,972,000 |
| 2026-08-05 | $5.50 | $9.06 | 3,379,000 |
| 2026-08-04 | $5.67 | $9.34 | 3,934,900 |
| 2026-08-03 | $5.78 | $9.52 | 2,975,700 |
| 2026-07-31 | $5.79 | $9.54 | 1,970,700 |
| 2026-07-30 | $6.00 | $9.89 | 1,520,100 |
| 2026-07-29 | $5.96 | $9.82 | 6,220,000 |
| 2026-07-28 | $6.11 | $10.07 | 4,803,600 |
| 2026-07-27 | $6.09 | $10.03 | 3,824,400 |
| 2026-07-24 | $6.21 | $10.23 | 3,502,500 |
| 2026-07-23 | $6.13 | $10.10 | 3,275,700 |
| 2026-07-22 | $6.43 | $10.59 | 2,126,700 |
| 2026-07-21 | $6.23 | $10.27 | 2,586,200 |
| 2026-07-20 | $6.21 | $10.23 | 7,910,500 |
| 2026-07-17 | $6.02 | $9.92 | 4,560,200 |
| 2026-07-16 | $5.75 | $9.47 | 3,468,400 |
| 2026-07-15 | $6.01 | $9.90 | 2,345,000 |
| 2026-07-14 | $6.04 | $9.95 | 3,060,300 |
| 2026-07-13 | $6.15 | $10.13 | 2,809,300 |
| 2026-07-10 | $6.33 | $10.43 | 5,482,400 |
| 2026-07-09 | $6.10 | $10.05 | 4,090,800 |
| 2026-07-08 | $5.86 | $9.66 | 6,156,600 |
| 2026-07-07 | $6.17 | $10.17 | 2,657,100 |
| 2026-07-06 | $6.17 | $10.17 | 2,717,200 |
| 2026-07-02 | $6.12 | $10.08 | 3,209,100 |
| 2026-07-01 | $6.27 | $10.33 | 3,645,100 |
| 2026-06-30 | $6.51 | $10.73 | 2,107,900 |
| 2026-06-29 | $6.87 | $11.32 | 1,753,700 |
| 2026-06-26 | $6.88 | $11.34 | 3,956,000 |
| 2026-06-25 | $7.28 | $12.00 | 7,274,800 |
| 2026-06-24 | $6.99 | $11.52 | 8,847,600 |
| 2026-06-23 | $6.16 | $10.15 | 3,573,500 |
| 2026-06-22 | $6.35 | $10.46 | 3,687,000 |
| 2026-06-18 | $6.36 | $10.48 | 3,008,800 |
| 2026-06-17 | $6.31 | $10.40 | 7,880,800 |
| 2026-06-16 | $6.62 | $10.91 | 4,793,400 |
| 2026-06-15 | $6.73 | $11.09 | 4,132,200 |
| 2026-06-12 | $6.49 | $10.69 | 5,015,100 |
| 2026-06-11 | $6.32 | $10.41 | 4,271,300 |
| 2026-06-10 | $6.17 | $10.17 | 2,862,900 |
| 2026-06-09 | $6.37 | $10.50 | 3,428,900 |
| 2026-06-08 | $6.49 | $10.69 | 3,522,300 |
| 2026-06-05 | $6.70 | $11.04 | 7,406,300 |
| 2026-06-04 | $6.75 | $11.12 | 3,774,200 |
| 2026-06-03 | $6.35 | $10.46 | 11,004,700 |
| 2026-06-02 | $7.05 | $11.62 | 3,244,500 |
| 2026-06-01 | $7.42 | $12.23 | 5,399,400 |
| 2026-05-29 | $7.08 | $11.67 | 3,009,800 |
| 2026-05-28 | $7.23 | $11.91 | 1,751,200 |
| 2026-05-27 | $7.38 | $12.16 | 4,169,400 |
| 2026-05-26 | $7.07 | $11.65 | 2,412,000 |
| 2026-05-22 | $7.19 | $11.85 | 2,041,800 |
| 2026-05-21 | $7.16 | $11.80 | 1,779,600 |
| 2026-05-20 | $7.25 | $11.95 | 3,062,800 |
| 2026-05-19 | $7.05 | $11.62 | 5,073,800 |
| 2026-05-18 | $7.23 | $11.91 | 6,837,700 |
| 2026-05-15 | $7.81 | $12.87 | 3,710,400 |
| 2026-05-14 | $7.94 | $13.08 | 2,127,700 |
| 2026-05-13 | $8.01 | $13.20 | 2,771,300 |
| 2026-05-12 | $7.74 | $12.75 | 4,770,600 |
| 2026-05-11 | $7.78 | $12.82 | 5,612,600 |
| 2026-05-08 | $7.86 | $12.95 | 3,816,800 |
| 2026-05-07 | $8.00 | $13.18 | 3,565,500 |
| 2026-05-06 | $8.25 | $13.59 | 5,812,000 |
| 2026-05-05 | $8.06 | $13.28 | 5,392,600 |
| 2026-05-04 | $8.68 | $14.30 | 8,774,800 |
| 2026-05-01 | $8.15 | $13.43 | 4,816,100 |
| 2026-04-30 | $8.18 | $13.48 | 5,846,600 |
| 2026-04-29 | $7.69 | $12.67 | 3,247,400 |
| 2026-04-28 | $7.66 | $12.62 | 5,742,100 |
| 2026-04-27 | $7.17 | $11.81 | 3,229,900 |
| 2026-04-24 | $6.99 | $11.52 | 6,042,400 |
| 2026-04-23 | $6.92 | $11.40 | 5,537,500 |
| 2026-04-22 | $7.64 | $12.59 | 3,048,400 |
| 2026-04-21 | $7.89 | $13.00 | 2,768,800 |
| 2026-04-20 | $7.99 | $13.16 | 2,735,200 |
| 2026-04-17 | $8.26 | $13.61 | 4,398,000 |
| 2026-04-16 | $7.81 | $12.87 | 4,911,800 |
| 2026-04-15 | $8.24 | $13.58 | 4,611,700 |
| 2026-04-14 | $8.21 | $13.53 | 4,626,200 |
| 2026-04-13 | $8.29 | $13.66 | 8,802,800 |
| 2026-04-10 | $8.25 | $13.59 | 12,057,600 |
| 2026-04-09 | $7.86 | $12.95 | 9,148,700 |
| 2026-04-08 | $6.63 | $10.92 | 5,691,800 |
| 2026-04-07 | $6.37 | $10.50 | 4,218,500 |
| 2026-04-06 | $6.45 | $10.63 | 6,348,800 |
| 2026-04-02 | $6.90 | $11.37 | 6,240,900 |
| 2026-04-01 | $7.08 | $11.67 | 8,492,900 |
| 2026-03-31 | $7.26 | $11.96 | 21,626,600 |
| 2026-03-30 | $7.35 | $12.11 | 39,615,300 |
| 2026-03-27 | $4.86 | $8.01 | 14,017,300 |
| 2026-03-26 | $4.94 | $8.14 | 10,318,500 |
| 2026-03-25 | $5.38 | $8.86 | 4,549,200 |
| 2026-03-24 | $5.50 | $9.06 | 4,749,800 |
| 2026-03-23 | $5.56 | $9.16 | 10,666,600 |
| 2026-03-20 | $5.30 | $8.73 | 13,140,500 |
| 2026-03-19 | $4.88 | $8.04 | 25,545,100 |
| 2026-03-18 | $4.63 | $7.63 | 18,659,200 |
| 2026-03-17 | $5.34 | $8.80 | 13,028,700 |
| 2026-03-16 | $5.80 | $9.56 | 3,811,800 |
| 2026-03-13 | $6.10 | $10.05 | 5,262,200 |
| 2026-03-12 | $6.01 | $9.90 | 8,922,100 |
| 2026-03-11 | $6.16 | $10.15 | 4,066,300 |
| 2026-03-10 | $6.03 | $9.94 | 4,474,300 |
| 2026-03-09 | $6.22 | $10.25 | 4,115,000 |
| 2026-03-06 | $6.40 | $10.55 | 4,467,200 |
| 2026-03-05 | $6.92 | $11.40 | 2,731,800 |
| 2026-03-04 | $6.98 | $11.50 | 11,185,200 |
| 2026-03-03 | $6.47 | $10.66 | 11,975,400 |
| 2026-03-02 | $7.08 | $11.67 | 4,127,100 |
| 2026-02-27 | $7.20 | $11.86 | 4,991,500 |
| 2026-02-26 | $7.43 | $12.24 | 5,982,900 |
| 2026-02-25 | $7.25 | $11.95 | 6,363,700 |
| 2026-02-24 | $7.40 | $12.19 | 3,820,200 |
| 2026-02-23 | $7.65 | $12.60 | 3,698,000 |
| 2026-02-20 | $8.10 | $13.35 | 2,867,100 |
| 2026-02-19 | $7.97 | $13.13 | 2,310,900 |
| 2026-02-18 | $8.05 | $13.26 | 5,381,300 |
| 2026-02-17 | $7.79 | $12.84 | 7,525,200 |
| 2026-02-13 | $7.69 | $12.67 | 6,623,100 |
| 2026-02-12 | $7.67 | $12.64 | 8,376,300 |
| 2026-02-11 | $8.31 | $13.69 | 3,050,900 |
| 2026-02-10 | $8.27 | $13.63 | 2,462,500 |
| 2026-02-09 | $8.24 | $13.58 | 4,543,200 |
| 2026-02-06 | $8.28 | $13.64 | 2,177,200 |
| 2026-02-05 | $8.27 | $13.63 | 5,763,600 |
| 2026-02-04 | $8.73 | $14.38 | 6,444,500 |
| 2026-02-03 | $8.18 | $13.48 | 3,810,900 |
| 2026-02-02 | $8.44 | $13.91 | 3,810,300 |
| 2026-01-30 | $8.19 | $13.49 | 4,253,600 |
| 2026-01-29 | $8.35 | $13.76 | 6,806,600 |
| 2026-01-28 | $8.13 | $13.40 | 4,269,500 |
| 2026-01-27 | $8.48 | $13.97 | 3,498,800 |
| 2026-01-26 | $8.80 | $14.50 | 3,968,300 |
| 2026-01-23 | $8.87 | $14.61 | 1,962,400 |
| 2026-01-22 | $8.93 | $14.71 | 6,139,900 |
| 2026-01-21 | $9.20 | $15.16 | 8,807,100 |
| 2026-01-20 | $8.31 | $13.69 | 12,718,700 |
| 2026-01-16 | $8.51 | $14.02 | 15,975,600 |
| 2026-01-15 | $9.70 | $15.98 | 14,696,200 |
| 2026-01-14 | $10.17 | $16.76 | 3,016,500 |
| 2026-01-13 | $10.79 | $17.78 | 1,946,600 |
| 2026-01-12 | $10.85 | $17.88 | 3,171,400 |
| 2026-01-09 | $11.01 | $18.14 | 7,362,400 |
| 2026-01-08 | $10.85 | $17.88 | 4,151,900 |
| 2026-01-07 | $10.69 | $17.61 | 2,214,700 |
| 2026-01-06 | $10.70 | $17.63 | 4,575,600 |
| 2026-01-05 | $11.25 | $18.54 | 5,109,600 |
| 2026-01-02 | $11.00 | $18.12 | 3,778,000 |