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
- 2019-01-28 to 2026-08-28
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $5.72 | 133 |
| 2026-08-27 | $5.68 | $5.68 | 9,400 | $5.70 | 102 |
| 2026-08-26 | $5.95 | $5.95 | 61,300 | $5.73 | 1,492 |
| 2026-08-25 | $5.88 | $5.88 | 98,000 | $5.84 | 600 |
| 2026-08-24 | — | — | — | $5.29 | 4,631 |
| 2026-08-21 | $0.85 | $0.85 | 8,400 | $0.87 | 1 |
| 2026-08-20 | $0.87 | $0.87 | 13,400 | $0.89 | 3 |
| 2026-08-19 | $0.93 | $0.93 | 73,900 | $0.94 | 1 |
| 2026-08-18 | $0.95 | $0.95 | 1,400 | — | — |
| 2026-08-17 | $0.95 | $0.95 | 12,600 | — | — |
| 2026-08-14 | $0.99 | $0.99 | 6,200 | — | — |
| 2026-08-13 | $0.93 | $0.93 | 1,700 | — | — |
| 2026-08-12 | $0.97 | $0.97 | 9,200 | — | — |
| 2026-08-11 | $0.96 | $0.96 | 1,200 | — | — |
| 2026-08-10 | $0.96 | $0.96 | 3,200 | — | — |
| 2026-08-07 | $0.98 | $0.98 | 80,200 | $0.97 | 200 |
| 2026-08-06 | $0.93 | $0.92 | 1,900 | $0.98 | 77 |
| 2026-08-05 | $0.95 | $0.95 | 3,500 | — | — |
| 2026-08-04 | $0.96 | $0.96 | 5,400 | — | — |
| 2026-08-03 | $0.95 | $0.95 | 8,400 | — | — |
| 2026-07-31 | $0.96 | $0.96 | 17,100 | — | — |
| 2026-07-30 | $0.95 | $0.95 | 13,800 | $0.98 | 100 |
| 2026-07-29 | $0.88 | $0.88 | 24,000 | — | — |
| 2026-07-28 | $0.92 | $0.92 | 18,900 | — | — |
| 2026-07-27 | $0.90 | $0.90 | 14,400 | $0.93 | 4 |
| 2026-07-24 | $0.97 | $0.97 | 13,200 | — | — |
| 2026-07-23 | $0.95 | $0.95 | 25,000 | — | — |
| 2026-07-22 | $0.94 | $0.94 | 12,100 | — | — |
| 2026-07-21 | $0.91 | $0.91 | 16,400 | — | — |
| 2026-07-20 | $0.91 | $0.91 | 14,400 | — | — |
| 2026-07-17 | $0.92 | $0.92 | 4,600 | — | — |
| 2026-07-16 | $0.96 | $0.96 | 15,000 | — | — |
| 2026-07-15 | $0.96 | $0.96 | 12,800 | — | — |
| 2026-07-14 | $0.99 | $0.99 | 19,200 | — | — |
| 2026-07-13 | $0.95 | $0.95 | 18,600 | — | — |
| 2026-07-10 | $0.97 | $0.97 | 3,600 | — | — |
| 2026-07-09 | $0.98 | $0.98 | 3,700 | — | — |
| 2026-07-08 | $0.97 | $0.97 | 5,100 | — | — |
| 2026-07-07 | $0.97 | $0.97 | 14,900 | — | — |
| 2026-07-06 | $1.00 | $1.00 | 122,200 | — | — |
| 2026-07-02 | $1.09 | $1.09 | 35,400 | — | — |
| 2026-07-01 | $1.13 | $1.13 | 27,300 | — | — |
| 2026-06-30 | $1.10 | $1.10 | 39,400 | — | — |
| 2026-06-29 | $1.04 | $1.04 | 9,100 | — | — |
| 2026-06-26 | $1.04 | $1.04 | 86,400 | — | — |
| 2026-06-25 | $1.03 | $1.03 | 32,800 | — | — |
| 2026-06-24 | $1.00 | $1.00 | 141,100 | — | — |
| 2026-06-23 | $1.09 | $1.09 | 137,400 | — | — |
| 2026-06-22 | $1.09 | $1.09 | 591,500 | — | — |
| 2026-06-18 | $0.93 | $0.93 | 13,900 | — | — |
| 2026-06-17 | $0.94 | $0.94 | 20,300 | — | — |
| 2026-06-16 | $0.96 | $0.96 | 15,900 | — | — |
| 2026-06-15 | $0.96 | $0.96 | 73,600 | — | — |
| 2026-06-12 | $0.87 | $0.87 | 495,400 | — | — |
| 2026-06-11 | $0.87 | $0.87 | 4,100 | — | — |
| 2026-06-10 | $0.85 | $0.85 | 47,700 | — | — |
| 2026-06-09 | $0.95 | $0.95 | 28,200 | — | — |
| 2026-06-08 | $0.99 | $0.99 | 27,500 | — | — |
| 2026-06-05 | $1.02 | $1.02 | 21,400 | — | — |
| 2026-06-04 | $1.05 | $1.05 | 63,100 | — | — |
| 2026-06-03 | $1.04 | $1.04 | 17,200 | — | — |
| 2026-06-02 | $1.03 | $1.03 | 40,300 | — | — |
| 2026-06-01 | $1.07 | $1.07 | 33,000 | — | — |
| 2026-05-29 | $1.20 | $1.20 | 114,100 | — | — |
| 2026-05-28 | $1.07 | $1.07 | 144,500 | — | — |
| 2026-05-27 | $0.93 | $0.93 | 16,700 | — | — |
| 2026-05-26 | $0.91 | $0.91 | 75,100 | — | — |
| 2026-05-22 | $0.88 | $0.88 | 2,500 | — | — |
| 2026-05-21 | $0.85 | $0.85 | 21,800 | — | — |
| 2026-05-20 | $0.86 | $0.86 | 8,900 | — | — |
| 2026-05-19 | $0.85 | $0.85 | 9,700 | — | — |
| 2026-05-18 | $0.82 | $0.82 | 14,900 | — | — |
| 2026-05-15 | $0.82 | $0.82 | 5,200 | — | — |
| 2026-05-14 | $0.82 | $0.82 | 6,300 | — | — |
| 2026-05-13 | $0.82 | $0.82 | 4,400 | — | — |
| 2026-05-12 | $0.81 | $0.81 | 15,500 | — | — |
| 2026-05-11 | $0.82 | $0.82 | 10,400 | — | — |
| 2026-05-08 | $0.84 | $0.84 | 10,400 | — | — |
| 2026-05-07 | $0.84 | $0.84 | 5,100 | — | — |
| 2026-05-06 | $0.88 | $0.88 | 16,800 | — | — |
| 2026-05-05 | $0.86 | $0.86 | 16,600 | — | — |
| 2026-05-04 | $0.82 | $0.82 | 56,000 | — | — |
| 2026-05-01 | $0.89 | $0.89 | 23,300 | — | — |
| 2026-04-30 | $0.84 | $0.84 | 42,600 | — | — |
| 2026-04-29 | $0.81 | $0.81 | 61,800 | — | — |
| 2026-04-28 | $0.87 | $0.87 | 71,400 | — | — |
| 2026-04-27 | $0.90 | $0.90 | 24,400 | — | — |
| 2026-04-24 | $0.91 | $0.91 | 64,600 | — | — |
| 2026-04-23 | $0.90 | $0.90 | 232,600 | — | — |
| 2026-04-22 | $0.81 | $0.81 | 181,900 | — | — |
| 2026-04-21 | $0.76 | $0.76 | 13,800 | — | — |
| 2026-04-20 | $0.75 | $0.75 | 17,300 | — | — |
| 2026-04-17 | $0.77 | $0.77 | 48,900 | — | — |
| 2026-04-16 | $0.77 | $0.77 | 5,400 | — | — |
| 2026-04-15 | $0.75 | $0.75 | 17,400 | — | — |
| 2026-04-14 | $0.76 | $0.76 | 12,400 | — | — |
| 2026-04-13 | $0.75 | $0.75 | 45,300 | — | — |
| 2026-04-10 | $0.76 | $0.76 | 4,100 | — | — |
| 2026-04-09 | $0.76 | $0.76 | 7,100 | — | — |
| 2026-04-08 | $0.73 | $0.73 | 42,300 | — | — |
| 2026-04-07 | $0.75 | $0.75 | 1,000 | — | — |
| 2026-04-06 | $0.75 | $0.75 | 4,200 | — | — |
| 2026-04-02 | $0.76 | $0.76 | 4,600 | — | — |
| 2026-04-01 | $0.77 | $0.77 | 2,400 | — | — |
| 2026-03-31 | $0.75 | $0.75 | 28,700 | — | — |
| 2026-03-30 | $0.76 | $0.76 | 3,100 | — | — |
| 2026-03-27 | $0.76 | $0.76 | 10,500 | — | — |
| 2026-03-26 | $0.73 | $0.73 | 52,600 | — | — |
| 2026-03-25 | $0.73 | $0.73 | 26,300 | — | — |
| 2026-03-24 | $0.75 | $0.75 | 35,500 | — | — |
| 2026-03-23 | $0.77 | $0.77 | 6,900 | — | — |
| 2026-03-20 | $0.77 | $0.77 | 32,100 | — | — |
| 2026-03-19 | $0.77 | $0.77 | 36,400 | — | — |
| 2026-03-18 | $0.76 | $0.76 | 57,300 | — | — |
| 2026-03-17 | $0.78 | $0.78 | 36,300 | — | — |
| 2026-03-16 | $0.77 | $0.77 | 26,800 | — | — |
| 2026-03-13 | $0.79 | $0.79 | 14,900 | — | — |
| 2026-03-12 | $0.79 | $0.79 | 9,500 | — | — |
| 2026-03-11 | $0.80 | $0.80 | 27,300 | — | — |
| 2026-03-10 | $0.81 | $0.81 | 10,100 | — | — |
| 2026-03-09 | $0.82 | $0.82 | 6,500 | — | — |
| 2026-03-06 | $0.82 | $0.82 | 30,500 | — | — |
| 2026-03-05 | $0.85 | $0.85 | 16,100 | — | — |
| 2026-03-04 | $0.85 | $0.85 | 51,800 | — | — |
| 2026-03-03 | $0.83 | $0.83 | 7,600 | — | — |
| 2026-03-02 | $0.85 | $0.85 | 14,600 | — | — |
| 2026-02-27 | $0.83 | $0.83 | 29,400 | — | — |
| 2026-02-26 | $0.80 | $0.80 | 42,200 | — | — |
| 2026-02-25 | $0.83 | $0.83 | 23,600 | — | — |
| 2026-02-24 | $0.85 | $0.85 | 95,100 | — | — |
| 2026-02-23 | $0.85 | $0.85 | 113,100 | — | — |
| 2026-02-20 | $0.88 | $0.88 | 160,400 | — | — |
| 2026-02-19 | $0.84 | $0.84 | 366,300 | — | — |
| 2026-02-18 | $0.89 | $0.89 | 9,700 | — | — |
| 2026-02-17 | $0.88 | $0.88 | 8,200 | — | — |
| 2026-02-13 | $0.90 | $0.90 | 48,600 | — | — |
| 2026-02-12 | $0.89 | $0.89 | 7,000 | — | — |
| 2026-02-11 | $0.91 | $0.91 | 13,600 | — | — |
| 2026-02-10 | $0.92 | $0.92 | 31,600 | — | — |
| 2026-02-09 | $0.92 | $0.92 | 50,200 | — | — |
| 2026-02-06 | $0.88 | $0.88 | 5,300 | — | — |
| 2026-02-05 | $0.86 | $0.86 | 5,400 | — | — |
| 2026-02-04 | $0.89 | $0.89 | 161,300 | — | — |
| 2026-02-03 | $0.94 | $0.94 | 39,200 | — | — |
| 2026-02-02 | $0.94 | $0.94 | 50,400 | — | — |
| 2026-01-30 | $0.92 | $0.92 | 39,800 | — | — |
| 2026-01-29 | $0.91 | $0.91 | 2,900 | — | — |
| 2026-01-28 | $0.93 | $0.93 | 19,300 | — | — |
| 2026-01-27 | $0.95 | $0.95 | 58,500 | — | — |
| 2026-01-26 | $0.95 | $0.95 | 112,200 | — | — |
| 2026-01-23 | $0.93 | $0.93 | 10,900 | — | — |
| 2026-01-22 | $0.94 | $0.94 | 40,000 | — | — |
| 2026-01-21 | $0.93 | $0.93 | 35,000 | — | — |
| 2026-01-20 | $0.93 | $0.93 | 118,400 | — | — |
| 2026-01-16 | $0.96 | $0.96 | 31,800 | — | — |
| 2026-01-15 | $0.95 | $0.95 | 10,100 | — | — |
| 2026-01-14 | $0.94 | $0.94 | 15,800 | — | — |
| 2026-01-13 | $0.94 | $0.94 | 54,600 | — | — |
| 2026-01-12 | $0.99 | $0.99 | 30,300 | — | — |
| 2026-01-09 | $1.02 | $1.02 | 57,600 | — | — |
| 2026-01-08 | $0.96 | $0.96 | 27,800 | — | — |
| 2026-01-07 | $0.94 | $0.94 | 356,800 | — | — |
| 2026-01-06 | $0.98 | $0.98 | 143,400 | — | — |
| 2026-01-05 | $1.04 | $1.04 | 232,700 | — | — |
| 2026-01-02 | $1.03 | $1.03 | 143,000 | — | — |