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
- 2010-10-15 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 | $4.09 | $6.36 | 7,200 |
| 2026-08-26 | $4.27 | $6.64 | 8,900 |
| 2026-08-25 | $4.18 | $6.50 | 2,500 |
| 2026-08-24 | $4.14 | $6.44 | 2,800 |
| 2026-08-21 | $4.10 | $6.38 | 900 |
| 2026-08-20 | $4.05 | $6.30 | 5,600 |
| 2026-08-19 | $4.06 | $6.31 | 6,500 |
| 2026-08-18 | $3.99 | $6.20 | 2,300 |
| 2026-08-17 | $4.14 | $6.44 | 1,000 |
| 2026-08-14 | $4.19 | $6.52 | 4,600 |
| 2026-08-13 | $4.25 | $6.61 | 6,000 |
| 2026-08-12 | $4.21 | $6.55 | 27,400 |
| 2026-08-11 | $4.12 | $6.41 | 2,500 |
| 2026-08-10 | $4.29 | $6.67 | 5,400 |
| 2026-08-07 | $4.22 | $6.56 | 68,400 |
| 2026-08-06 | $4.13 | $6.42 | 3,900 |
| 2026-08-05 | $4.16 | $6.47 | 13,900 |
| 2026-08-04 | $4.15 | $6.45 | 1,600 |
| 2026-08-03 | $4.22 | $6.56 | 3,200 |
| 2026-07-31 | $4.18 | $6.50 | 17,400 |
| 2026-07-30 | $4.17 | $6.48 | 16,300 |
| 2026-07-29 | $4.10 | $6.38 | 1,200 |
| 2026-07-28 | $4.15 | $6.45 | 31,500 |
| 2026-07-27 | $4.06 | $6.31 | 4,600 |
| 2026-07-24 | $3.98 | $6.19 | 3,300 |
| 2026-07-23 | $3.99 | $6.20 | 7,800 |
| 2026-07-22 | $4.00 | $6.22 | 3,600 |
| 2026-07-21 | $4.04 | $6.28 | 24,800 |
| 2026-07-20 | $4.16 | $6.47 | 900 |
| 2026-07-17 | $4.08 | $6.34 | 4,800 |
| 2026-07-16 | $4.08 | $6.34 | 3,500 |
| 2026-07-15 | $4.06 | $6.31 | 1,800 |
| 2026-07-14 | $4.12 | $6.41 | 3,600 |
| 2026-07-13 | $4.02 | $6.25 | 1,000 |
| 2026-07-10 | $4.09 | $6.36 | 3,000 |
| 2026-07-09 | $3.96 | $6.16 | 10,400 |
| 2026-07-08 | $3.96 | $6.16 | 7,000 |
| 2026-07-07 | $4.04 | $6.28 | 102,200 |
| 2026-07-06 | $4.06 | $6.31 | 2,200 |
| 2026-07-02 | $4.17 | $6.40 | 3,700 |
| 2026-07-01 | $4.10 | $6.30 | 1,900 |
| 2026-06-30 | $4.11 | $6.31 | 700 |
| 2026-06-29 | $4.21 | $6.47 | 4,100 |
| 2026-06-26 | $4.11 | $6.31 | 2,100 |
| 2026-06-25 | $4.13 | $6.34 | 7,900 |
| 2026-06-24 | $4.15 | $6.37 | 62,400 |
| 2026-06-23 | $4.10 | $6.30 | 57,200 |
| 2026-06-22 | $3.91 | $6.01 | 17,000 |
| 2026-06-18 | $3.81 | $5.85 | 9,600 |
| 2026-06-17 | $3.97 | $6.10 | 3,700 |
| 2026-06-16 | $4.04 | $6.21 | 2,000 |
| 2026-06-15 | $4.20 | $6.45 | 5,300 |
| 2026-06-12 | $4.13 | $6.34 | 120,300 |
| 2026-06-11 | $4.04 | $6.21 | 10,100 |
| 2026-06-10 | $3.98 | $6.11 | 4,700 |
| 2026-06-09 | $4.08 | $6.27 | 7,800 |
| 2026-06-08 | $3.96 | $6.08 | 69,500 |
| 2026-06-05 | $4.20 | $6.45 | 3,900 |
| 2026-06-04 | $4.25 | $6.53 | 3,000 |
| 2026-06-03 | $4.22 | $6.48 | 3,600 |
| 2026-06-02 | $4.30 | $6.60 | 21,000 |
| 2026-06-01 | $4.30 | $6.60 | 26,100 |
| 2026-05-29 | $4.35 | $6.68 | 25,200 |
| 2026-05-28 | $4.40 | $6.76 | 26,700 |
| 2026-05-27 | $4.41 | $6.77 | 23,600 |
| 2026-05-26 | $4.39 | $6.74 | 28,600 |
| 2026-05-22 | $4.41 | $6.77 | 33,600 |
| 2026-05-21 | $4.40 | $6.76 | 52,300 |
| 2026-05-20 | $4.44 | $6.82 | 133,200 |
| 2026-05-19 | $4.42 | $6.79 | 43,600 |
| 2026-05-18 | $4.55 | $6.99 | 30,700 |
| 2026-05-15 | $4.55 | $6.99 | 63,000 |
| 2026-05-14 | $4.63 | $7.11 | 29,800 |
| 2026-05-13 | $4.58 | $7.03 | 69,000 |
| 2026-05-12 | $4.83 | $7.42 | 5,000 |
| 2026-05-11 | $4.79 | $7.36 | 14,000 |
| 2026-05-08 | $4.86 | $7.46 | 4,600 |
| 2026-05-07 | $4.80 | $7.37 | 3,600 |
| 2026-05-06 | $4.82 | $7.40 | 3,600 |
| 2026-05-05 | $4.81 | $7.39 | 17,200 |
| 2026-05-04 | $4.63 | $7.11 | 76,500 |
| 2026-05-01 | $4.65 | $7.14 | 30,800 |
| 2026-04-30 | $4.69 | $7.20 | 9,900 |
| 2026-04-29 | $4.57 | $7.02 | 64,900 |
| 2026-04-28 | $4.56 | $7.00 | 285,200 |
| 2026-04-27 | $4.60 | $7.07 | 1,800 |
| 2026-04-24 | $4.43 | $6.80 | 1,800 |
| 2026-04-23 | $4.59 | $7.05 | 14,800 |
| 2026-04-22 | $4.68 | $7.19 | 18,800 |
| 2026-04-21 | $4.76 | $7.31 | 0 |
| 2026-04-20 | $4.76 | $7.31 | 1,200 |
| 2026-04-17 | $4.78 | $7.34 | 4,100 |
| 2026-04-16 | $4.67 | $7.17 | 4,300 |
| 2026-04-15 | $4.67 | $7.17 | 1,700 |
| 2026-04-14 | $4.72 | $7.25 | 10,200 |
| 2026-04-13 | $4.77 | $7.33 | 13,400 |
| 2026-04-10 | $4.70 | $7.22 | 5,900 |
| 2026-04-09 | $4.67 | $7.17 | 37,800 |
| 2026-04-08 | $4.59 | $7.05 | 66,700 |
| 2026-04-07 | $4.40 | $6.76 | 3,400 |
| 2026-04-06 | $4.39 | $6.74 | 6,400 |
| 2026-04-02 | $4.42 | $6.71 | 3,200 |
| 2026-04-01 | $4.35 | $6.61 | 82,400 |
| 2026-03-31 | $4.35 | $6.61 | 24,900 |
| 2026-03-30 | $4.26 | $6.47 | 6,300 |
| 2026-03-27 | $4.27 | $6.48 | 1,700 |
| 2026-03-26 | $4.43 | $6.73 | 6,100 |
| 2026-03-25 | $4.49 | $6.82 | 47,300 |
| 2026-03-24 | $4.51 | $6.85 | 6,300 |
| 2026-03-23 | $4.26 | $6.47 | 4,600 |
| 2026-03-20 | $4.08 | $6.20 | 10,400 |
| 2026-03-19 | $4.23 | $6.42 | 7,900 |
| 2026-03-18 | $4.10 | $6.23 | 28,100 |
| 2026-03-17 | $4.06 | $6.17 | 15,300 |
| 2026-03-16 | $4.19 | $6.36 | 146,400 |
| 2026-03-13 | $4.05 | $6.15 | 6,300 |
| 2026-03-12 | $4.09 | $6.21 | 5,000 |
| 2026-03-11 | $4.14 | $6.29 | 17,300 |
| 2026-03-10 | $4.04 | $6.13 | 2,500 |
| 2026-03-09 | $3.93 | $5.97 | 28,500 |
| 2026-03-06 | $3.93 | $5.97 | 3,000 |
| 2026-03-05 | $4.14 | $6.29 | 8,700 |
| 2026-03-04 | $4.19 | $6.36 | 63,000 |
| 2026-03-03 | $4.35 | $6.61 | 1,700 |
| 2026-03-02 | $4.66 | $7.08 | 1,200 |
| 2026-02-27 | $4.58 | $6.87 | 14,000 |
| 2026-02-26 | $4.50 | $6.75 | 3,200 |
| 2026-02-25 | $4.50 | $6.75 | 11,900 |
| 2026-02-24 | $4.40 | $6.60 | 76,200 |
| 2026-02-23 | $4.43 | $6.64 | 5,800 |
| 2026-02-20 | $4.40 | $6.60 | 11,900 |
| 2026-02-19 | $4.40 | $6.60 | 40,600 |
| 2026-02-18 | $4.38 | $6.57 | 600 |
| 2026-02-17 | $4.34 | $6.51 | 2,400 |
| 2026-02-13 | $4.20 | $6.30 | 3,200 |
| 2026-02-12 | $4.35 | $6.52 | 18,800 |
| 2026-02-11 | $4.48 | $6.72 | 500 |
| 2026-02-10 | $4.46 | $6.69 | 51,600 |
| 2026-02-09 | $4.43 | $6.64 | 44,800 |
| 2026-02-06 | $4.35 | $6.52 | 13,200 |
| 2026-02-05 | $4.41 | $6.61 | 15,900 |
| 2026-02-04 | $4.74 | $7.11 | 30,900 |
| 2026-02-03 | $4.93 | $7.39 | 700 |
| 2026-02-02 | $4.97 | $7.45 | 272,300 |
| 2026-01-30 | $5.00 | $7.50 | 9,000 |
| 2026-01-29 | $5.14 | $7.71 | 62,400 |
| 2026-01-28 | $5.32 | $7.98 | 1,100 |
| 2026-01-27 | $4.99 | $7.48 | 51,100 |
| 2026-01-26 | $4.94 | $7.41 | 2,300 |
| 2026-01-23 | $4.70 | $7.05 | 3,200 |
| 2026-01-22 | $5.04 | $7.56 | 900 |
| 2026-01-21 | $4.59 | $6.88 | 400 |
| 2026-01-20 | $4.35 | $6.52 | 3,200 |
| 2026-01-16 | $4.81 | $7.21 | 6,000 |
| 2026-01-15 | $4.67 | $7.00 | 2,000 |
| 2026-01-14 | $4.29 | $6.43 | 3,000 |
| 2026-01-13 | $4.40 | $6.60 | 600 |
| 2026-01-12 | $4.55 | $6.82 | 2,900 |
| 2026-01-09 | $4.60 | $6.90 | 4,700 |
| 2026-01-08 | $4.06 | $6.09 | 1,700 |
| 2026-01-07 | $4.32 | $6.48 | 2,000 |
| 2026-01-06 | $4.42 | $6.63 | 1,800 |
| 2026-01-05 | $4.01 | $6.01 | 12,200 |
| 2026-01-02 | $4.32 | $6.48 | 1,300 |