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
- 2006-12-11 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 | $6.08 | $6.08 | 3,703,100 |
| 2026-08-26 | $5.73 | $5.73 | 1,705,900 |
| 2026-08-25 | $5.12 | $5.12 | 970,600 |
| 2026-08-24 | $5.11 | $5.11 | 3,419,200 |
| 2026-08-21 | $5.07 | $5.07 | 2,884,100 |
| 2026-08-20 | $5.33 | $5.33 | 5,160,500 |
| 2026-08-19 | $6.14 | $6.14 | 2,759,700 |
| 2026-08-18 | $6.40 | $6.40 | 4,547,200 |
| 2026-08-17 | $6.03 | $6.03 | 11,872,900 |
| 2026-08-14 | $5.88 | $5.88 | 4,562,200 |
| 2026-08-13 | $4.96 | $4.96 | 5,933,900 |
| 2026-08-12 | $4.93 | $4.93 | 6,999,100 |
| 2026-08-11 | $4.29 | $4.29 | 5,540,800 |
| 2026-08-10 | $4.03 | $4.03 | 2,198,400 |
| 2026-08-07 | $3.92 | $3.92 | 2,489,900 |
| 2026-08-06 | $3.82 | $3.82 | 6,261,200 |
| 2026-08-05 | $4.05 | $4.05 | 11,800,700 |
| 2026-08-04 | $2.56 | $2.56 | 1,030,300 |
| 2026-08-03 | $2.33 | $2.33 | 935,900 |
| 2026-07-31 | $2.35 | $2.35 | 423,600 |
| 2026-07-30 | $2.38 | $2.38 | 1,446,100 |
| 2026-07-29 | $2.45 | $2.45 | 989,400 |
| 2026-07-28 | $2.43 | $2.43 | 1,833,000 |
| 2026-07-27 | $2.44 | $2.44 | 891,500 |
| 2026-07-24 | $2.50 | $2.50 | 540,700 |
| 2026-07-23 | $2.48 | $2.48 | 671,700 |
| 2026-07-22 | $2.53 | $2.53 | 447,900 |
| 2026-07-21 | $2.48 | $2.48 | 1,012,200 |
| 2026-07-20 | $2.50 | $2.50 | 721,100 |
| 2026-07-17 | $2.56 | $2.56 | 776,400 |
| 2026-07-16 | $2.75 | $2.75 | 698,500 |
| 2026-07-15 | $2.65 | $2.65 | 871,400 |
| 2026-07-14 | $2.57 | $2.57 | 1,383,900 |
| 2026-07-13 | $2.78 | $2.78 | 591,600 |
| 2026-07-10 | $2.85 | $2.85 | 468,500 |
| 2026-07-09 | $2.84 | $2.84 | 1,190,400 |
| 2026-07-08 | $2.85 | $2.85 | 347,000 |
| 2026-07-07 | $2.89 | $2.89 | 826,800 |
| 2026-07-06 | $3.01 | $3.01 | 921,400 |
| 2026-07-02 | $3.02 | $3.02 | 993,200 |
| 2026-07-01 | $2.85 | $2.85 | 759,700 |
| 2026-06-30 | $3.08 | $3.08 | 1,065,600 |
| 2026-06-29 | $2.98 | $2.98 | 996,000 |
| 2026-06-26 | $2.88 | $2.88 | 725,000 |
| 2026-06-25 | $2.94 | $2.94 | 1,633,900 |
| 2026-06-24 | $2.69 | $2.69 | 839,500 |
| 2026-06-23 | $2.69 | $2.69 | 757,800 |
| 2026-06-22 | $2.77 | $2.77 | 1,807,100 |
| 2026-06-18 | $2.85 | $2.85 | 1,823,000 |
| 2026-06-17 | $2.53 | $2.53 | 466,100 |
| 2026-06-16 | $2.50 | $2.50 | 1,221,700 |
| 2026-06-15 | $2.65 | $2.65 | 967,100 |
| 2026-06-12 | $2.60 | $2.60 | 933,600 |
| 2026-06-11 | $2.53 | $2.53 | 937,300 |
| 2026-06-10 | $2.58 | $2.58 | 1,550,700 |
| 2026-06-09 | $2.50 | $2.50 | 2,512,300 |
| 2026-06-08 | $2.95 | $2.95 | 2,495,800 |
| 2026-06-05 | $2.91 | $2.91 | 1,629,600 |
| 2026-06-04 | $3.12 | $3.12 | 1,132,200 |
| 2026-06-03 | $3.08 | $3.08 | 1,925,100 |
| 2026-06-02 | $3.25 | $3.25 | 1,196,000 |
| 2026-06-01 | $3.29 | $3.29 | 2,456,900 |
| 2026-05-29 | $3.06 | $3.06 | 2,530,800 |
| 2026-05-28 | $2.91 | $2.91 | 995,700 |
| 2026-05-27 | $2.88 | $2.88 | 1,184,100 |
| 2026-05-26 | $2.98 | $2.98 | 2,053,500 |
| 2026-05-22 | $2.90 | $2.90 | 1,613,400 |
| 2026-05-21 | $2.68 | $2.68 | 1,247,700 |
| 2026-05-20 | $2.43 | $2.43 | 3,468,500 |
| 2026-05-19 | $2.50 | $2.50 | 3,825,200 |
| 2026-05-18 | $2.82 | $2.82 | 2,237,300 |
| 2026-05-15 | $2.93 | $2.93 | 3,451,700 |
| 2026-05-14 | $3.10 | $3.10 | 3,072,600 |
| 2026-05-13 | $3.28 | $3.28 | 4,932,800 |
| 2026-05-12 | $3.02 | $3.02 | 16,329,700 |
| 2026-05-11 | $3.45 | $3.45 | 11,303,700 |
| 2026-05-08 | $3.02 | $3.02 | 5,884,600 |
| 2026-05-07 | $2.68 | $2.68 | 2,604,400 |
| 2026-05-06 | $2.68 | $2.68 | 2,262,200 |
| 2026-05-05 | $2.65 | $2.65 | 3,105,200 |
| 2026-05-04 | $2.74 | $2.74 | 4,782,500 |
| 2026-05-01 | $2.50 | $2.50 | 2,552,600 |
| 2026-04-30 | $2.32 | $2.32 | 1,776,200 |
| 2026-04-29 | $2.13 | $2.13 | 948,600 |
| 2026-04-28 | $2.10 | $2.10 | 1,581,600 |
| 2026-04-27 | $2.18 | $2.18 | 2,198,800 |
| 2026-04-24 | $2.25 | $2.25 | 2,200,500 |
| 2026-04-23 | $2.14 | $2.14 | 2,066,500 |
| 2026-04-22 | $2.10 | $2.10 | 2,081,300 |
| 2026-04-21 | $1.88 | $1.88 | 1,181,000 |
| 2026-04-20 | $1.87 | $1.87 | 1,571,500 |
| 2026-04-17 | $1.78 | $1.78 | 891,500 |
| 2026-04-16 | $1.78 | $1.78 | 1,072,400 |
| 2026-04-15 | $1.71 | $1.71 | 1,031,800 |
| 2026-04-14 | $1.55 | $1.55 | 1,190,400 |
| 2026-04-13 | $1.49 | $1.49 | 661,700 |
| 2026-04-10 | $1.52 | $1.52 | 782,600 |
| 2026-04-09 | $1.55 | $1.55 | 709,600 |
| 2026-04-08 | $1.52 | $1.52 | 1,333,900 |
| 2026-04-07 | $1.48 | $1.48 | 1,007,300 |
| 2026-04-06 | $1.50 | $1.50 | 973,700 |
| 2026-04-02 | $1.54 | $1.54 | 1,362,600 |
| 2026-04-01 | $1.53 | $1.53 | 891,100 |
| 2026-03-31 | $1.56 | $1.56 | 2,479,800 |
| 2026-03-30 | $1.39 | $1.39 | 1,836,200 |
| 2026-03-27 | $1.75 | $1.75 | 1,228,700 |
| 2026-03-26 | $1.72 | $1.72 | 1,528,900 |
| 2026-03-25 | $1.89 | $1.89 | 2,195,300 |
| 2026-03-24 | $1.84 | $1.84 | 2,496,000 |
| 2026-03-23 | $1.67 | $1.67 | 1,253,200 |
| 2026-03-20 | $1.57 | $1.57 | 709,500 |
| 2026-03-19 | $1.63 | $1.63 | 1,093,500 |
| 2026-03-18 | $1.62 | $1.62 | 1,132,100 |
| 2026-03-17 | $1.60 | $1.60 | 2,189,000 |
| 2026-03-16 | $1.65 | $1.65 | 2,453,000 |
| 2026-03-13 | $1.49 | $1.49 | 1,417,100 |
| 2026-03-12 | $1.46 | $1.46 | 2,425,700 |
| 2026-03-11 | $1.35 | $1.35 | 1,427,800 |
| 2026-03-10 | $1.24 | $1.24 | 1,030,300 |
| 2026-03-09 | $1.20 | $1.20 | 856,400 |
| 2026-03-06 | $1.22 | $1.22 | 1,748,200 |
| 2026-03-05 | $1.26 | $1.26 | 774,200 |
| 2026-03-04 | $1.22 | $1.22 | 595,900 |
| 2026-03-03 | $1.25 | $1.25 | 1,401,400 |
| 2026-03-02 | $1.24 | $1.24 | 939,900 |
| 2026-02-27 | $1.20 | $1.20 | 448,300 |
| 2026-02-26 | $1.18 | $1.18 | 759,800 |
| 2026-02-25 | $1.17 | $1.17 | 569,000 |
| 2026-02-24 | $1.18 | $1.18 | 942,900 |
| 2026-02-23 | $1.11 | $1.11 | 878,100 |
| 2026-02-20 | $1.13 | $1.13 | 3,378,500 |
| 2026-02-19 | $0.95 | $0.95 | 2,694,300 |
| 2026-02-18 | $1.04 | $1.04 | 453,000 |
| 2026-02-17 | $1.06 | $1.06 | 496,700 |
| 2026-02-13 | $1.08 | $1.08 | 348,200 |
| 2026-02-12 | $1.06 | $1.06 | 1,046,700 |
| 2026-02-11 | $1.10 | $1.10 | 423,900 |
| 2026-02-10 | $1.08 | $1.08 | 381,300 |
| 2026-02-09 | $1.14 | $1.14 | 666,500 |
| 2026-02-06 | $1.04 | $1.04 | 544,200 |
| 2026-02-05 | $0.99 | $0.99 | 749,100 |
| 2026-02-04 | $1.04 | $1.04 | 1,378,400 |
| 2026-02-03 | $1.08 | $1.08 | 1,133,700 |
| 2026-02-02 | $1.17 | $1.17 | 611,000 |
| 2026-01-30 | $1.20 | $1.20 | 505,600 |
| 2026-01-29 | $1.20 | $1.20 | 896,400 |
| 2026-01-28 | $1.19 | $1.19 | 540,600 |
| 2026-01-27 | $1.18 | $1.18 | 1,465,600 |
| 2026-01-26 | $1.21 | $1.21 | 1,020,400 |
| 2026-01-23 | $1.28 | $1.28 | 1,331,100 |
| 2026-01-22 | $1.22 | $1.22 | 969,800 |
| 2026-01-21 | $1.12 | $1.12 | 1,410,800 |
| 2026-01-20 | $1.16 | $1.16 | 1,816,900 |
| 2026-01-16 | $1.23 | $1.23 | 2,726,800 |
| 2026-01-15 | $1.12 | $1.12 | 2,465,900 |
| 2026-01-14 | $1.03 | $1.03 | 1,257,000 |
| 2026-01-13 | $1.00 | $1.00 | 780,900 |
| 2026-01-12 | $0.96 | $0.96 | 680,900 |
| 2026-01-09 | $0.94 | $0.94 | 1,054,100 |
| 2026-01-08 | $0.96 | $0.96 | 988,100 |
| 2026-01-07 | $0.98 | $0.98 | 1,171,000 |
| 2026-01-06 | $0.93 | $0.93 | 1,111,500 |
| 2026-01-05 | $0.95 | $0.95 | 2,066,900 |
| 2026-01-02 | $0.99 | $0.99 | 1,164,400 |