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
- 2021-02-19 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 | $4.87 | $7.03 | 48,500 |
| 2026-08-26 | $4.84 | $6.99 | 22,100 |
| 2026-08-25 | $4.84 | $6.99 | 18,000 |
| 2026-08-24 | $4.87 | $7.03 | 30,800 |
| 2026-08-21 | $4.83 | $6.97 | 51,900 |
| 2026-08-20 | $4.88 | $7.05 | 18,600 |
| 2026-08-19 | $4.84 | $6.97 | 50,100 |
| 2026-08-18 | $4.74 | $6.83 | 17,500 |
| 2026-08-17 | $4.75 | $6.84 | 50,200 |
| 2026-08-14 | $4.75 | $6.84 | 34,400 |
| 2026-08-13 | $4.79 | $6.91 | 50,600 |
| 2026-08-12 | $4.80 | $6.92 | 34,800 |
| 2026-08-11 | $4.77 | $6.87 | 83,100 |
| 2026-08-10 | $4.72 | $6.80 | 73,200 |
| 2026-08-07 | $4.71 | $6.78 | 60,000 |
| 2026-08-06 | $4.70 | $6.76 | 51,500 |
| 2026-08-05 | $4.69 | $6.76 | 58,500 |
| 2026-08-04 | $4.76 | $6.86 | 7,000 |
| 2026-08-03 | $4.70 | $6.77 | 17,200 |
| 2026-07-31 | $4.78 | $6.89 | 33,500 |
| 2026-07-30 | $4.72 | $6.80 | 28,900 |
| 2026-07-29 | $4.80 | $6.92 | 24,200 |
| 2026-07-28 | $4.78 | $6.89 | 17,200 |
| 2026-07-27 | $4.77 | $6.86 | 18,900 |
| 2026-07-24 | $4.69 | $6.76 | 14,300 |
| 2026-07-23 | $4.85 | $6.99 | 8,100 |
| 2026-07-22 | $4.88 | $7.03 | 42,300 |
| 2026-07-21 | $4.77 | $6.88 | 23,600 |
| 2026-07-20 | $4.68 | $6.74 | 10,800 |
| 2026-07-17 | $4.76 | $6.84 | 78,500 |
| 2026-07-16 | $4.80 | $6.90 | 49,300 |
| 2026-07-15 | $4.80 | $6.90 | 56,900 |
| 2026-07-14 | $4.75 | $6.83 | 27,600 |
| 2026-07-13 | $4.75 | $6.83 | 19,600 |
| 2026-07-10 | $4.76 | $6.84 | 32,300 |
| 2026-07-09 | $4.85 | $6.97 | 21,900 |
| 2026-07-08 | $4.70 | $6.76 | 15,700 |
| 2026-07-07 | $4.87 | $7.00 | 19,600 |
| 2026-07-06 | $4.89 | $7.02 | 17,800 |
| 2026-07-02 | $4.94 | $7.09 | 13,500 |
| 2026-07-01 | $4.89 | $7.03 | 18,900 |
| 2026-06-30 | $4.99 | $7.17 | 70,400 |
| 2026-06-29 | $4.84 | $6.96 | 58,300 |
| 2026-06-26 | $4.74 | $6.81 | 123,300 |
| 2026-06-25 | $4.82 | $6.93 | 59,000 |
| 2026-06-24 | $4.83 | $6.94 | 59,600 |
| 2026-06-23 | $4.89 | $7.02 | 19,100 |
| 2026-06-22 | $4.90 | $7.04 | 22,400 |
| 2026-06-18 | $4.85 | $6.97 | 12,500 |
| 2026-06-17 | $5.00 | $7.17 | 30,600 |
| 2026-06-16 | $4.85 | $6.96 | 26,300 |
| 2026-06-15 | $4.98 | $7.15 | 46,400 |
| 2026-06-12 | $4.79 | $6.87 | 31,500 |
| 2026-06-11 | $4.74 | $6.80 | 22,800 |
| 2026-06-10 | $4.64 | $6.66 | 55,500 |
| 2026-06-09 | $4.62 | $6.63 | 46,500 |
| 2026-06-08 | $4.78 | $6.85 | 23,500 |
| 2026-06-05 | $4.76 | $6.83 | 34,200 |
| 2026-06-04 | $4.81 | $6.90 | 39,200 |
| 2026-06-03 | $4.85 | $6.96 | 43,900 |
| 2026-06-02 | $4.82 | $6.92 | 34,600 |
| 2026-06-01 | $4.84 | $6.94 | 31,300 |
| 2026-05-29 | $4.84 | $6.95 | 33,600 |
| 2026-05-28 | $4.85 | $6.96 | 41,900 |
| 2026-05-27 | $4.85 | $6.96 | 56,300 |
| 2026-05-26 | $4.89 | $7.02 | 25,000 |
| 2026-05-22 | $4.87 | $6.99 | 36,800 |
| 2026-05-21 | $4.87 | $6.99 | 38,100 |
| 2026-05-20 | $4.89 | $7.02 | 37,600 |
| 2026-05-19 | $4.85 | $6.94 | 31,000 |
| 2026-05-18 | $4.83 | $6.92 | 18,600 |
| 2026-05-15 | $4.85 | $6.94 | 85,500 |
| 2026-05-14 | $4.85 | $6.94 | 24,600 |
| 2026-05-13 | $4.88 | $6.99 | 35,000 |
| 2026-05-12 | $4.82 | $6.90 | 50,900 |
| 2026-05-11 | $4.82 | $6.90 | 81,900 |
| 2026-05-08 | $4.90 | $7.02 | 40,700 |
| 2026-05-07 | $4.91 | $7.03 | 25,400 |
| 2026-05-06 | $4.88 | $6.99 | 27,200 |
| 2026-05-05 | $4.84 | $6.93 | 25,200 |
| 2026-05-04 | $4.86 | $6.96 | 38,200 |
| 2026-05-01 | $4.92 | $7.04 | 76,900 |
| 2026-04-30 | $4.95 | $7.09 | 17,200 |
| 2026-04-29 | $4.87 | $6.97 | 29,200 |
| 2026-04-28 | $4.96 | $7.10 | 45,200 |
| 2026-04-27 | $5.03 | $7.20 | 14,400 |
| 2026-04-24 | $5.18 | $7.42 | 23,000 |
| 2026-04-23 | $5.13 | $7.35 | 20,300 |
| 2026-04-22 | $5.13 | $7.35 | 30,500 |
| 2026-04-21 | $5.10 | $7.30 | 76,100 |
| 2026-04-20 | $4.94 | $7.07 | 34,100 |
| 2026-04-17 | $4.92 | $7.03 | 46,300 |
| 2026-04-16 | $4.81 | $6.87 | 68,900 |
| 2026-04-15 | $4.90 | $7.00 | 41,600 |
| 2026-04-14 | $5.00 | $7.14 | 51,700 |
| 2026-04-13 | $4.95 | $7.07 | 13,300 |
| 2026-04-10 | $4.87 | $6.96 | 15,900 |
| 2026-04-09 | $4.89 | $6.99 | 14,500 |
| 2026-04-08 | $4.88 | $6.97 | 77,300 |
| 2026-04-07 | $5.04 | $7.20 | 19,900 |
| 2026-04-06 | $5.06 | $7.23 | 45,100 |
| 2026-04-02 | $5.03 | $7.19 | 28,200 |
| 2026-04-01 | $4.98 | $7.12 | 62,300 |
| 2026-03-31 | $4.96 | $7.09 | 30,200 |
| 2026-03-30 | $5.00 | $7.14 | 25,900 |
| 2026-03-27 | $4.94 | $7.06 | 41,800 |
| 2026-03-26 | $4.95 | $7.07 | 35,000 |
| 2026-03-25 | $5.09 | $7.27 | 32,300 |
| 2026-03-24 | $5.00 | $7.14 | 32,500 |
| 2026-03-23 | $4.79 | $6.84 | 48,700 |
| 2026-03-20 | $4.80 | $6.86 | 117,700 |
| 2026-03-19 | $4.95 | $7.06 | 61,600 |
| 2026-03-18 | $5.22 | $7.44 | 75,100 |
| 2026-03-17 | $5.40 | $7.70 | 55,700 |
| 2026-03-16 | $5.25 | $7.49 | 50,600 |
| 2026-03-13 | $5.18 | $7.39 | 111,100 |
| 2026-03-12 | $5.49 | $7.83 | 91,600 |
| 2026-03-11 | $5.57 | $7.94 | 78,500 |
| 2026-03-10 | $5.57 | $7.94 | 66,700 |
| 2026-03-09 | $5.62 | $8.01 | 15,600 |
| 2026-03-06 | $5.70 | $8.13 | 77,500 |
| 2026-03-05 | $5.60 | $7.99 | 49,500 |
| 2026-03-04 | $5.77 | $8.23 | 64,900 |
| 2026-03-03 | $5.79 | $8.26 | 96,400 |
| 2026-03-02 | $5.85 | $8.34 | 307,700 |
| 2026-02-27 | $5.17 | $7.37 | 102,800 |
| 2026-02-26 | $5.35 | $7.63 | 54,600 |
| 2026-02-25 | $5.45 | $7.77 | 35,800 |
| 2026-02-24 | $5.32 | $7.59 | 36,200 |
| 2026-02-23 | $5.33 | $7.60 | 61,600 |
| 2026-02-20 | $5.21 | $7.43 | 91,000 |
| 2026-02-19 | $5.30 | $7.56 | 81,300 |
| 2026-02-18 | $5.40 | $7.70 | 27,700 |
| 2026-02-17 | $5.35 | $7.62 | 51,900 |
| 2026-02-13 | $5.35 | $7.62 | 57,100 |
| 2026-02-12 | $5.25 | $7.47 | 61,200 |
| 2026-02-11 | $5.44 | $7.74 | 59,100 |
| 2026-02-10 | $5.42 | $7.71 | 77,500 |
| 2026-02-09 | $5.64 | $8.03 | 21,100 |
| 2026-02-06 | $5.49 | $7.81 | 42,200 |
| 2026-02-05 | $5.45 | $7.76 | 23,900 |
| 2026-02-04 | $5.60 | $7.97 | 33,900 |
| 2026-02-03 | $5.70 | $8.11 | 20,100 |
| 2026-02-02 | $5.52 | $7.86 | 66,900 |
| 2026-01-30 | $5.51 | $7.84 | 228,900 |
| 2026-01-29 | $5.88 | $8.37 | 188,900 |
| 2026-01-28 | $5.97 | $8.50 | 89,200 |
| 2026-01-27 | $5.90 | $8.40 | 66,700 |
| 2026-01-26 | $5.86 | $8.34 | 144,100 |
| 2026-01-23 | $5.77 | $8.21 | 93,900 |
| 2026-01-22 | $5.85 | $8.33 | 93,700 |
| 2026-01-21 | $5.76 | $8.20 | 190,800 |
| 2026-01-20 | $5.55 | $7.90 | 105,200 |
| 2026-01-16 | $5.40 | $7.67 | 50,100 |
| 2026-01-15 | $5.40 | $7.67 | 135,000 |
| 2026-01-14 | $5.27 | $7.49 | 119,400 |
| 2026-01-13 | $5.22 | $7.42 | 121,000 |
| 2026-01-12 | $5.01 | $7.12 | 169,700 |
| 2026-01-09 | $4.89 | $6.95 | 101,600 |
| 2026-01-08 | $4.75 | $6.75 | 54,700 |
| 2026-01-07 | $4.77 | $6.78 | 219,400 |
| 2026-01-06 | $4.72 | $6.71 | 242,600 |
| 2026-01-05 | $4.39 | $6.24 | 218,100 |
| 2026-01-02 | $3.92 | $5.57 | 31,100 |