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
- 1999-11-10 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 | $4.45 | $10.76 | 0 |
| 2026-08-26 | $4.45 | $10.76 | 0 |
| 2026-08-25 | $4.45 | $10.76 | 0 |
| 2026-08-24 | $4.45 | $10.76 | 1,100 |
| 2026-08-21 | $4.45 | $10.76 | 500 |
| 2026-08-20 | $4.44 | $10.74 | 100 |
| 2026-08-19 | $4.42 | $10.69 | 0 |
| 2026-08-18 | $4.42 | $10.69 | 0 |
| 2026-08-17 | $4.42 | $10.69 | 0 |
| 2026-08-14 | $4.42 | $10.69 | 1,900 |
| 2026-08-13 | $4.57 | $11.05 | 800 |
| 2026-08-12 | $4.55 | $11.00 | 900 |
| 2026-08-11 | $4.47 | $10.81 | 0 |
| 2026-08-10 | $4.47 | $10.81 | 300 |
| 2026-08-07 | $4.52 | $10.93 | 700 |
| 2026-08-06 | $4.42 | $10.69 | 0 |
| 2026-08-05 | $4.42 | $10.69 | 9,300 |
| 2026-08-04 | $4.55 | $11.00 | 0 |
| 2026-08-03 | $4.55 | $11.00 | 2,500 |
| 2026-07-31 | $4.50 | $10.88 | 3,800 |
| 2026-07-30 | $4.50 | $10.88 | 700 |
| 2026-07-29 | $4.50 | $10.88 | 9,700 |
| 2026-07-28 | $4.52 | $10.93 | 3,700 |
| 2026-07-27 | $4.52 | $10.93 | 1,300 |
| 2026-07-24 | $4.56 | $11.03 | 400 |
| 2026-07-23 | $4.54 | $10.98 | 2,300 |
| 2026-07-22 | $4.54 | $10.98 | 600 |
| 2026-07-21 | $4.54 | $10.98 | 0 |
| 2026-07-20 | $4.54 | $10.98 | 5,200 |
| 2026-07-17 | $4.70 | $11.37 | 0 |
| 2026-07-16 | $4.70 | $11.37 | 1,500 |
| 2026-07-15 | $4.70 | $11.37 | 6,300 |
| 2026-07-14 | $4.57 | $11.05 | 3,100 |
| 2026-07-13 | $4.54 | $10.98 | 100 |
| 2026-07-10 | $4.58 | $11.08 | 4,700 |
| 2026-07-09 | $4.53 | $10.96 | 1,100 |
| 2026-07-08 | $4.57 | $11.05 | 11,600 |
| 2026-07-07 | $4.55 | $11.00 | 1,100 |
| 2026-07-06 | $4.55 | $11.00 | 1,400 |
| 2026-07-02 | $4.55 | $11.00 | 1,000 |
| 2026-07-01 | $4.55 | $11.00 | 1,100 |
| 2026-06-30 | $4.50 | $10.88 | 8,100 |
| 2026-06-29 | $4.55 | $11.00 | 8,000 |
| 2026-06-26 | $4.52 | $10.93 | 2,700 |
| 2026-06-25 | $4.52 | $10.93 | 1,100 |
| 2026-06-24 | $4.52 | $10.93 | 4,300 |
| 2026-06-23 | $4.50 | $10.88 | 0 |
| 2026-06-22 | $4.50 | $10.88 | 7,500 |
| 2026-06-18 | $4.52 | $10.93 | 12,800 |
| 2026-06-17 | $4.55 | $11.00 | 2,500 |
| 2026-06-16 | $4.68 | $11.32 | 1,000 |
| 2026-06-15 | $4.70 | $11.37 | 500 |
| 2026-06-12 | $4.61 | $11.15 | 0 |
| 2026-06-11 | $4.61 | $11.15 | 100 |
| 2026-06-10 | $4.64 | $11.22 | 600 |
| 2026-06-09 | $4.65 | $11.25 | 0 |
| 2026-06-08 | $4.65 | $11.25 | 700 |
| 2026-06-05 | $4.65 | $11.25 | 200 |
| 2026-06-04 | $4.69 | $11.34 | 500 |
| 2026-06-03 | $4.58 | $11.08 | 0 |
| 2026-06-02 | $4.58 | $11.08 | 0 |
| 2026-06-01 | $4.58 | $11.08 | 7,200 |
| 2026-05-29 | $4.57 | $11.05 | 0 |
| 2026-05-28 | $4.57 | $11.05 | 2,300 |
| 2026-05-27 | $4.55 | $11.00 | 0 |
| 2026-05-26 | $4.55 | $11.00 | 0 |
| 2026-05-22 | $4.55 | $11.00 | 0 |
| 2026-05-21 | $4.55 | $11.00 | 5,200 |
| 2026-05-20 | $4.65 | $11.25 | 0 |
| 2026-05-19 | $4.65 | $11.25 | 100 |
| 2026-05-18 | $4.65 | $11.25 | 2,000 |
| 2026-05-15 | $4.74 | $11.46 | 600 |
| 2026-05-14 | $4.75 | $11.49 | 1,300 |
| 2026-05-13 | $4.83 | $11.68 | 5,400 |
| 2026-05-12 | $4.75 | $11.49 | 1,300 |
| 2026-05-11 | $4.77 | $11.54 | 6,300 |
| 2026-05-08 | $4.89 | $11.83 | 1,100 |
| 2026-05-07 | $4.86 | $11.75 | 1,100 |
| 2026-05-06 | $5.05 | $12.21 | 0 |
| 2026-05-05 | $5.05 | $12.21 | 0 |
| 2026-05-04 | $5.05 | $12.21 | 0 |
| 2026-05-01 | $5.05 | $12.21 | 0 |
| 2026-04-30 | $5.05 | $12.21 | 100 |
| 2026-04-29 | $5.12 | $12.38 | 200 |
| 2026-04-28 | $5.00 | $12.09 | 3,200 |
| 2026-04-27 | $5.15 | $12.46 | 1,800 |
| 2026-04-24 | $5.10 | $12.33 | 8,900 |
| 2026-04-23 | $5.00 | $12.09 | 1,200 |
| 2026-04-22 | $4.98 | $12.04 | 2,200 |
| 2026-04-21 | $4.89 | $11.83 | 0 |
| 2026-04-20 | $4.89 | $11.83 | 0 |
| 2026-04-17 | $4.89 | $11.83 | 3,700 |
| 2026-04-16 | $4.75 | $11.49 | 1,800 |
| 2026-04-15 | $4.85 | $11.73 | 0 |
| 2026-04-14 | $4.85 | $11.73 | 0 |
| 2026-04-13 | $4.85 | $11.73 | 500 |
| 2026-04-10 | $4.83 | $11.68 | 200 |
| 2026-04-09 | $4.86 | $11.75 | 1,900 |
| 2026-04-08 | $4.70 | $11.37 | 3,800 |
| 2026-04-07 | $4.89 | $11.83 | 1,200 |
| 2026-04-06 | $4.66 | $11.27 | 1,500 |
| 2026-04-02 | $4.75 | $11.49 | 4,600 |
| 2026-04-01 | $4.61 | $11.15 | 3,100 |
| 2026-03-31 | $4.80 | $11.61 | 100 |
| 2026-03-30 | $4.87 | $11.78 | 3,800 |
| 2026-03-27 | $4.75 | $11.49 | 0 |
| 2026-03-26 | $4.75 | $11.49 | 200 |
| 2026-03-25 | $4.68 | $11.32 | 0 |
| 2026-03-24 | $4.68 | $11.32 | 0 |
| 2026-03-23 | $4.68 | $11.32 | 900 |
| 2026-03-20 | $4.70 | $11.37 | 100 |
| 2026-03-19 | $4.70 | $11.37 | 0 |
| 2026-03-18 | $4.70 | $11.37 | 0 |
| 2026-03-17 | $4.70 | $11.37 | 0 |
| 2026-03-16 | $4.70 | $11.37 | 600 |
| 2026-03-13 | $4.68 | $11.32 | 1,200 |
| 2026-03-12 | $4.77 | $11.54 | 0 |
| 2026-03-11 | $4.77 | $11.54 | 0 |
| 2026-03-10 | $4.77 | $11.54 | 2,300 |
| 2026-03-09 | $4.61 | $11.15 | 500 |
| 2026-03-06 | $4.70 | $11.37 | 200 |
| 2026-03-05 | $4.66 | $11.27 | 3,800 |
| 2026-03-04 | $4.66 | $11.27 | 500 |
| 2026-03-03 | $4.70 | $11.37 | 5,300 |
| 2026-03-02 | $4.56 | $11.03 | 5,500 |
| 2026-02-27 | $4.96 | $12.00 | 1,200 |
| 2026-02-26 | $4.77 | $11.54 | 1,500 |
| 2026-02-25 | $4.85 | $11.73 | 4,700 |
| 2026-02-24 | $4.46 | $10.79 | 1,100 |
| 2026-02-23 | $4.46 | $10.79 | 33,500 |
| 2026-02-20 | $4.70 | $11.37 | 400 |
| 2026-02-19 | $4.56 | $11.03 | 400 |
| 2026-02-18 | $4.50 | $10.88 | 9,500 |
| 2026-02-17 | $4.60 | $11.13 | 1,400 |
| 2026-02-13 | $4.55 | $11.00 | 10,500 |
| 2026-02-12 | $4.50 | $10.88 | 0 |
| 2026-02-11 | $4.50 | $10.88 | 0 |
| 2026-02-10 | $4.50 | $10.88 | 11,700 |
| 2026-02-09 | $4.50 | $10.88 | 23,800 |
| 2026-02-06 | $4.80 | $11.61 | 1,200 |
| 2026-02-05 | $4.86 | $11.75 | 9,300 |
| 2026-02-04 | $4.43 | $10.71 | 0 |
| 2026-02-03 | $4.43 | $10.71 | 0 |
| 2026-02-02 | $4.43 | $10.71 | 0 |
| 2026-01-30 | $4.43 | $10.71 | 1,400 |
| 2026-01-29 | $4.40 | $10.64 | 15,800 |
| 2026-01-28 | $4.58 | $11.08 | 2,600 |
| 2026-01-27 | $4.43 | $10.71 | 1,900 |
| 2026-01-26 | $4.27 | $10.33 | 2,900 |
| 2026-01-23 | $4.40 | $10.64 | 3,700 |
| 2026-01-22 | $4.38 | $10.59 | 1,300 |
| 2026-01-21 | $4.39 | $10.62 | 4,700 |
| 2026-01-20 | $4.25 | $10.28 | 700 |
| 2026-01-16 | $4.25 | $10.28 | 5,100 |
| 2026-01-15 | $4.35 | $10.52 | 700 |
| 2026-01-14 | $4.40 | $10.64 | 3,600 |
| 2026-01-13 | $4.45 | $10.76 | 700 |
| 2026-01-12 | $4.51 | $10.91 | 1,000 |
| 2026-01-09 | $4.59 | $11.10 | 0 |
| 2026-01-08 | $4.59 | $11.10 | 0 |
| 2026-01-07 | $4.59 | $11.10 | 2,100 |
| 2026-01-06 | $4.48 | $10.84 | 2,100 |
| 2026-01-05 | $4.43 | $10.71 | 11,500 |
| 2026-01-02 | $4.47 | $10.81 | 4,200 |