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
- 2010-01-20 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 | $5.75 | $6.69 | 1,700 |
| 2026-08-26 | $5.78 | $6.73 | 0 |
| 2026-08-25 | $5.78 | $6.73 | 1,000 |
| 2026-08-24 | $5.10 | $5.93 | 0 |
| 2026-08-21 | $5.10 | $5.93 | 0 |
| 2026-08-20 | $5.10 | $5.93 | 0 |
| 2026-08-19 | $5.10 | $5.93 | 0 |
| 2026-08-18 | $5.10 | $5.93 | 0 |
| 2026-08-17 | $5.10 | $5.93 | 0 |
| 2026-08-14 | $5.10 | $5.93 | 0 |
| 2026-08-13 | $5.10 | $5.93 | 0 |
| 2026-08-12 | $5.10 | $5.93 | 0 |
| 2026-08-11 | $5.10 | $5.93 | 0 |
| 2026-08-10 | $5.10 | $5.93 | 0 |
| 2026-08-07 | $5.10 | $5.93 | 0 |
| 2026-08-06 | $5.10 | $5.93 | 0 |
| 2026-08-05 | $5.10 | $5.93 | 0 |
| 2026-08-04 | $5.10 | $5.93 | 0 |
| 2026-08-03 | $5.10 | $5.93 | 0 |
| 2026-07-31 | $5.10 | $5.93 | 0 |
| 2026-07-30 | $5.10 | $5.93 | 0 |
| 2026-07-29 | $5.10 | $5.93 | 0 |
| 2026-07-28 | $5.10 | $5.93 | 0 |
| 2026-07-27 | $5.10 | $5.93 | 0 |
| 2026-07-24 | $5.10 | $5.93 | 0 |
| 2026-07-23 | $5.10 | $5.93 | 0 |
| 2026-07-22 | $5.10 | $5.93 | 0 |
| 2026-07-21 | $5.10 | $5.93 | 0 |
| 2026-07-20 | $5.10 | $5.93 | 0 |
| 2026-07-17 | $5.10 | $5.93 | 0 |
| 2026-07-16 | $5.10 | $5.93 | 0 |
| 2026-07-15 | $5.10 | $5.93 | 0 |
| 2026-07-14 | $5.10 | $5.93 | 0 |
| 2026-07-13 | $5.10 | $5.93 | 0 |
| 2026-07-10 | $5.10 | $5.93 | 0 |
| 2026-07-09 | $5.10 | $5.93 | 0 |
| 2026-07-08 | $5.10 | $5.93 | 0 |
| 2026-07-07 | $5.10 | $5.93 | 0 |
| 2026-07-06 | $5.10 | $5.93 | 0 |
| 2026-07-02 | $5.10 | $5.93 | 0 |
| 2026-07-01 | $5.10 | $5.88 | 0 |
| 2026-06-30 | $5.10 | $5.88 | 0 |
| 2026-06-29 | $5.10 | $5.88 | 0 |
| 2026-06-26 | $5.10 | $5.88 | 0 |
| 2026-06-25 | $5.10 | $5.88 | 300 |
| 2026-06-24 | $5.06 | $5.83 | 0 |
| 2026-06-23 | $5.06 | $5.83 | 200 |
| 2026-06-22 | $5.69 | $6.56 | 0 |
| 2026-06-18 | $5.69 | $6.56 | 0 |
| 2026-06-17 | $5.69 | $6.56 | 0 |
| 2026-06-16 | $5.69 | $6.56 | 0 |
| 2026-06-15 | $5.69 | $6.56 | 0 |
| 2026-06-12 | $5.69 | $6.56 | 0 |
| 2026-06-11 | $5.69 | $6.56 | 0 |
| 2026-06-10 | $5.69 | $6.56 | 0 |
| 2026-06-09 | $5.69 | $6.56 | 0 |
| 2026-06-08 | $5.69 | $6.56 | 0 |
| 2026-06-05 | $5.69 | $6.56 | 0 |
| 2026-06-04 | $5.69 | $6.56 | 0 |
| 2026-06-03 | $5.69 | $6.56 | 0 |
| 2026-06-02 | $5.69 | $6.56 | 0 |
| 2026-06-01 | $5.69 | $6.56 | 0 |
| 2026-05-29 | $5.69 | $6.56 | 1,300 |
| 2026-05-28 | $5.11 | $5.89 | 500 |
| 2026-05-27 | $5.62 | $6.48 | 700 |
| 2026-05-26 | $5.28 | $6.09 | 13,200 |
| 2026-05-22 | $5.30 | $6.11 | 0 |
| 2026-05-21 | $5.30 | $6.11 | 0 |
| 2026-05-20 | $5.30 | $6.11 | 0 |
| 2026-05-19 | $5.30 | $6.11 | 0 |
| 2026-05-18 | $5.30 | $6.11 | 0 |
| 2026-05-15 | $5.30 | $6.11 | 0 |
| 2026-05-14 | $5.30 | $6.11 | 0 |
| 2026-05-13 | $5.30 | $6.11 | 0 |
| 2026-05-12 | $5.30 | $6.11 | 0 |
| 2026-05-11 | $5.30 | $6.11 | 0 |
| 2026-05-08 | $5.30 | $6.11 | 0 |
| 2026-05-07 | $5.30 | $6.11 | 500 |
| 2026-05-06 | $5.22 | $6.02 | 0 |
| 2026-05-05 | $5.22 | $6.02 | 300 |
| 2026-05-04 | $5.18 | $5.97 | 0 |
| 2026-05-01 | $5.18 | $5.97 | 0 |
| 2026-04-30 | $5.18 | $5.97 | 0 |
| 2026-04-29 | $5.18 | $5.97 | 0 |
| 2026-04-28 | $5.18 | $5.97 | 0 |
| 2026-04-27 | $5.18 | $5.97 | 0 |
| 2026-04-24 | $5.18 | $5.97 | 400 |
| 2026-04-23 | $5.74 | $6.62 | 0 |
| 2026-04-22 | $5.74 | $6.62 | 0 |
| 2026-04-21 | $5.74 | $6.62 | 0 |
| 2026-04-20 | $5.74 | $6.62 | 0 |
| 2026-04-17 | $5.74 | $6.62 | 0 |
| 2026-04-16 | $5.74 | $6.62 | 0 |
| 2026-04-15 | $5.74 | $6.62 | 400 |
| 2026-04-14 | $5.18 | $5.97 | 0 |
| 2026-04-13 | $5.18 | $5.97 | 0 |
| 2026-04-10 | $5.18 | $5.97 | 0 |
| 2026-04-09 | $5.18 | $5.97 | 0 |
| 2026-04-08 | $5.18 | $5.97 | 0 |
| 2026-04-07 | $5.18 | $5.97 | 0 |
| 2026-04-06 | $5.18 | $5.97 | 0 |
| 2026-04-02 | $5.18 | $5.97 | 0 |
| 2026-04-01 | $5.18 | $5.97 | 0 |
| 2026-03-31 | $5.18 | $5.97 | 0 |
| 2026-03-30 | $5.18 | $5.97 | 0 |
| 2026-03-27 | $5.18 | $5.97 | 0 |
| 2026-03-26 | $5.18 | $5.97 | 0 |
| 2026-03-25 | $5.18 | $5.97 | 0 |
| 2026-03-24 | $5.18 | $5.97 | 0 |
| 2026-03-23 | $5.18 | $5.97 | 400 |
| 2026-03-20 | $5.56 | $6.41 | 0 |
| 2026-03-19 | $5.56 | $6.41 | 0 |
| 2026-03-18 | $5.56 | $6.41 | 0 |
| 2026-03-17 | $5.56 | $6.41 | 0 |
| 2026-03-16 | $5.56 | $6.41 | 0 |
| 2026-03-13 | $5.56 | $6.41 | 0 |
| 2026-03-12 | $5.56 | $6.41 | 0 |
| 2026-03-11 | $5.56 | $6.41 | 0 |
| 2026-03-10 | $5.56 | $6.41 | 0 |
| 2026-03-09 | $5.56 | $6.41 | 900 |
| 2026-03-06 | $6.45 | $7.44 | 0 |
| 2026-03-05 | $6.45 | $7.44 | 0 |
| 2026-03-04 | $6.45 | $7.44 | 0 |
| 2026-03-03 | $6.45 | $7.44 | 0 |
| 2026-03-02 | $6.45 | $7.44 | 0 |
| 2026-02-27 | $6.45 | $7.44 | 0 |
| 2026-02-26 | $6.45 | $7.44 | 0 |
| 2026-02-25 | $6.45 | $7.44 | 0 |
| 2026-02-24 | $6.45 | $7.44 | 0 |
| 2026-02-23 | $6.45 | $7.44 | 0 |
| 2026-02-20 | $6.45 | $7.44 | 1,000 |
| 2026-02-19 | $6.74 | $7.77 | 0 |
| 2026-02-18 | $6.74 | $7.77 | 100 |
| 2026-02-17 | $6.57 | $7.57 | 0 |
| 2026-02-13 | $6.57 | $7.57 | 0 |
| 2026-02-12 | $6.57 | $7.57 | 0 |
| 2026-02-11 | $6.57 | $7.57 | 0 |
| 2026-02-10 | $6.57 | $7.57 | 0 |
| 2026-02-09 | $6.57 | $7.57 | 0 |
| 2026-02-06 | $6.57 | $7.57 | 0 |
| 2026-02-05 | $6.57 | $7.57 | 0 |
| 2026-02-04 | $6.57 | $7.57 | 0 |
| 2026-02-03 | $6.57 | $7.57 | 0 |
| 2026-02-02 | $6.57 | $7.57 | 200 |
| 2026-01-30 | $6.60 | $7.61 | 0 |
| 2026-01-29 | $6.60 | $7.61 | 0 |
| 2026-01-28 | $6.60 | $7.61 | 0 |
| 2026-01-27 | $6.60 | $7.61 | 0 |
| 2026-01-26 | $6.60 | $7.61 | 1,100 |
| 2026-01-23 | $6.16 | $7.10 | 0 |
| 2026-01-22 | $6.16 | $7.10 | 0 |
| 2026-01-21 | $6.16 | $7.10 | 0 |
| 2026-01-20 | $6.16 | $7.10 | 0 |
| 2026-01-16 | $6.16 | $7.10 | 0 |
| 2026-01-15 | $6.16 | $7.10 | 0 |
| 2026-01-14 | $6.16 | $7.10 | 0 |
| 2026-01-13 | $6.16 | $7.10 | 0 |
| 2026-01-12 | $6.16 | $7.10 | 0 |
| 2026-01-09 | $6.16 | $7.10 | 0 |
| 2026-01-08 | $6.16 | $7.10 | 0 |
| 2026-01-07 | $6.16 | $7.10 | 0 |
| 2026-01-06 | $6.16 | $7.10 | 0 |
| 2026-01-05 | $6.16 | $7.10 | 0 |
| 2026-01-02 | $6.16 | $7.10 | 0 |