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
- 2005-07-14 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 | $5.93 | $6.69 | 0 |
| 2026-08-26 | $5.93 | $6.69 | 0 |
| 2026-08-25 | $5.93 | $6.69 | 0 |
| 2026-08-24 | $5.93 | $6.69 | 0 |
| 2026-08-21 | $5.93 | $6.69 | 0 |
| 2026-08-20 | $5.93 | $6.69 | 0 |
| 2026-08-19 | $5.93 | $6.69 | 0 |
| 2026-08-18 | $5.93 | $6.69 | 0 |
| 2026-08-17 | $5.93 | $6.69 | 0 |
| 2026-08-14 | $5.93 | $6.69 | 0 |
| 2026-08-13 | $5.93 | $6.69 | 0 |
| 2026-08-12 | $5.93 | $6.63 | 0 |
| 2026-08-11 | $5.93 | $6.63 | 0 |
| 2026-08-10 | $5.93 | $6.63 | 0 |
| 2026-08-07 | $5.93 | $6.63 | 0 |
| 2026-08-06 | $5.93 | $6.63 | 0 |
| 2026-08-05 | $5.93 | $6.63 | 0 |
| 2026-08-04 | $5.93 | $6.63 | 0 |
| 2026-08-03 | $5.93 | $6.63 | 0 |
| 2026-07-31 | $5.93 | $6.63 | 0 |
| 2026-07-30 | $5.93 | $6.63 | 0 |
| 2026-07-29 | $5.93 | $6.63 | 0 |
| 2026-07-28 | $5.93 | $6.63 | 0 |
| 2026-07-27 | $5.93 | $6.63 | 0 |
| 2026-07-24 | $5.93 | $6.63 | 0 |
| 2026-07-23 | $5.93 | $6.63 | 0 |
| 2026-07-22 | $5.93 | $6.63 | 0 |
| 2026-07-21 | $5.93 | $6.63 | 0 |
| 2026-07-20 | $5.93 | $6.63 | 0 |
| 2026-07-17 | $5.93 | $6.63 | 0 |
| 2026-07-16 | $5.93 | $6.63 | 0 |
| 2026-07-15 | $5.93 | $6.63 | 0 |
| 2026-07-14 | $5.93 | $6.63 | 0 |
| 2026-07-13 | $5.93 | $6.63 | 0 |
| 2026-07-10 | $5.93 | $6.63 | 0 |
| 2026-07-09 | $5.93 | $6.63 | 0 |
| 2026-07-08 | $5.93 | $6.63 | 0 |
| 2026-07-07 | $5.93 | $6.63 | 0 |
| 2026-07-06 | $5.93 | $6.63 | 0 |
| 2026-07-02 | $5.93 | $6.63 | 0 |
| 2026-07-01 | $5.93 | $6.63 | 0 |
| 2026-06-30 | $5.93 | $6.63 | 0 |
| 2026-06-29 | $5.93 | $6.63 | 0 |
| 2026-06-26 | $5.93 | $6.63 | 0 |
| 2026-06-25 | $5.93 | $6.63 | 0 |
| 2026-06-24 | $5.93 | $6.63 | 0 |
| 2026-06-23 | $5.93 | $6.63 | 0 |
| 2026-06-22 | $5.93 | $6.63 | 0 |
| 2026-06-18 | $5.93 | $6.63 | 0 |
| 2026-06-17 | $5.93 | $6.63 | 0 |
| 2026-06-16 | $5.93 | $6.63 | 0 |
| 2026-06-15 | $5.93 | $6.63 | 0 |
| 2026-06-12 | $5.93 | $6.63 | 0 |
| 2026-06-11 | $5.93 | $6.63 | 0 |
| 2026-06-10 | $5.93 | $6.63 | 0 |
| 2026-06-09 | $5.93 | $6.63 | 0 |
| 2026-06-08 | $5.93 | $6.63 | 0 |
| 2026-06-05 | $5.93 | $6.63 | 0 |
| 2026-06-04 | $5.93 | $6.63 | 0 |
| 2026-06-03 | $5.93 | $6.63 | 0 |
| 2026-06-02 | $5.93 | $6.63 | 0 |
| 2026-06-01 | $5.93 | $6.63 | 300 |
| 2026-05-29 | $6.37 | $7.13 | 0 |
| 2026-05-28 | $6.37 | $7.13 | 0 |
| 2026-05-27 | $6.37 | $7.13 | 0 |
| 2026-05-26 | $6.37 | $7.13 | 0 |
| 2026-05-22 | $6.37 | $7.13 | 0 |
| 2026-05-21 | $6.37 | $7.13 | 0 |
| 2026-05-20 | $6.37 | $7.13 | 0 |
| 2026-05-19 | $6.37 | $7.13 | 0 |
| 2026-05-18 | $6.37 | $7.13 | 0 |
| 2026-05-15 | $6.37 | $7.13 | 0 |
| 2026-05-14 | $6.37 | $7.13 | 0 |
| 2026-05-13 | $6.37 | $7.13 | 0 |
| 2026-05-12 | $6.37 | $7.13 | 0 |
| 2026-05-11 | $6.37 | $7.13 | 0 |
| 2026-05-08 | $6.37 | $7.13 | 0 |
| 2026-05-07 | $6.37 | $7.13 | 0 |
| 2026-05-06 | $6.37 | $7.13 | 0 |
| 2026-05-05 | $6.37 | $7.13 | 0 |
| 2026-05-04 | $6.37 | $7.13 | 0 |
| 2026-05-01 | $6.37 | $7.13 | 0 |
| 2026-04-30 | $6.37 | $7.13 | 0 |
| 2026-04-29 | $6.37 | $7.13 | 0 |
| 2026-04-28 | $6.37 | $7.13 | 500 |
| 2026-04-27 | $6.52 | $7.29 | 0 |
| 2026-04-24 | $6.52 | $7.29 | 0 |
| 2026-04-23 | $6.52 | $7.29 | 0 |
| 2026-04-22 | $6.52 | $7.29 | 0 |
| 2026-04-21 | $6.52 | $7.29 | 0 |
| 2026-04-20 | $6.52 | $7.29 | 0 |
| 2026-04-17 | $6.52 | $7.29 | 0 |
| 2026-04-16 | $6.52 | $7.29 | 3,800 |
| 2026-04-15 | $6.09 | $6.81 | 0 |
| 2026-04-14 | $6.09 | $6.81 | 0 |
| 2026-04-13 | $6.09 | $6.81 | 0 |
| 2026-04-10 | $6.09 | $6.81 | 0 |
| 2026-04-09 | $6.09 | $6.81 | 0 |
| 2026-04-08 | $6.09 | $6.72 | 0 |
| 2026-04-07 | $6.09 | $6.72 | 100 |
| 2026-04-06 | $6.26 | $6.91 | 0 |
| 2026-04-02 | $6.26 | $6.91 | 0 |
| 2026-04-01 | $6.26 | $6.91 | 0 |
| 2026-03-31 | $6.26 | $6.91 | 0 |
| 2026-03-30 | $6.26 | $6.91 | 0 |
| 2026-03-27 | $6.26 | $6.91 | 0 |
| 2026-03-26 | $6.26 | $6.91 | 0 |
| 2026-03-25 | $6.26 | $6.91 | 3,300 |
| 2026-03-24 | $5.90 | $6.51 | 0 |
| 2026-03-23 | $5.90 | $6.51 | 0 |
| 2026-03-20 | $5.90 | $6.51 | 0 |
| 2026-03-19 | $5.90 | $6.51 | 0 |
| 2026-03-18 | $5.90 | $6.51 | 0 |
| 2026-03-17 | $5.90 | $6.51 | 0 |
| 2026-03-16 | $5.90 | $6.51 | 0 |
| 2026-03-13 | $5.90 | $6.51 | 0 |
| 2026-03-12 | $5.90 | $6.51 | 0 |
| 2026-03-11 | $5.90 | $6.51 | 0 |
| 2026-03-10 | $5.90 | $6.51 | 0 |
| 2026-03-09 | $5.90 | $6.51 | 0 |
| 2026-03-06 | $5.90 | $6.51 | 0 |
| 2026-03-05 | $5.90 | $6.51 | 1,400 |
| 2026-03-04 | $6.06 | $6.69 | 0 |
| 2026-03-03 | $6.06 | $6.69 | 0 |
| 2026-03-02 | $6.06 | $6.69 | 0 |
| 2026-02-27 | $6.06 | $6.69 | 0 |
| 2026-02-26 | $6.06 | $6.69 | 0 |
| 2026-02-25 | $6.06 | $6.69 | 0 |
| 2026-02-24 | $6.06 | $6.69 | 0 |
| 2026-02-23 | $6.06 | $6.69 | 0 |
| 2026-02-20 | $6.06 | $6.69 | 0 |
| 2026-02-19 | $6.06 | $6.69 | 0 |
| 2026-02-18 | $6.06 | $6.69 | 0 |
| 2026-02-17 | $6.06 | $6.69 | 0 |
| 2026-02-13 | $6.06 | $6.69 | 0 |
| 2026-02-12 | $6.06 | $6.69 | 0 |
| 2026-02-11 | $6.06 | $6.69 | 0 |
| 2026-02-10 | $6.06 | $6.69 | 0 |
| 2026-02-09 | $6.06 | $6.69 | 0 |
| 2026-02-06 | $6.06 | $6.69 | 0 |
| 2026-02-05 | $6.06 | $6.69 | 0 |
| 2026-02-04 | $6.06 | $6.69 | 0 |
| 2026-02-03 | $6.06 | $6.69 | 0 |
| 2026-02-02 | $6.06 | $6.69 | 0 |
| 2026-01-30 | $6.06 | $6.69 | 0 |
| 2026-01-29 | $6.06 | $6.69 | 0 |
| 2026-01-28 | $6.06 | $6.69 | 0 |
| 2026-01-27 | $6.06 | $6.69 | 0 |
| 2026-01-26 | $6.06 | $6.69 | 0 |
| 2026-01-23 | $6.06 | $6.69 | 0 |
| 2026-01-22 | $6.06 | $6.69 | 0 |
| 2026-01-21 | $6.06 | $6.69 | 0 |
| 2026-01-20 | $6.06 | $6.69 | 0 |
| 2026-01-16 | $6.06 | $6.69 | 0 |
| 2026-01-15 | $6.06 | $6.69 | 0 |
| 2026-01-14 | $6.06 | $6.69 | 0 |
| 2026-01-13 | $6.06 | $6.69 | 23,900 |
| 2026-01-12 | $5.94 | $6.56 | 0 |
| 2026-01-09 | $5.94 | $6.56 | 0 |
| 2026-01-08 | $5.94 | $6.56 | 0 |
| 2026-01-07 | $5.94 | $6.56 | 0 |
| 2026-01-06 | $5.94 | $6.56 | 0 |
| 2026-01-05 | $5.94 | $6.56 | 0 |
| 2026-01-02 | $5.94 | $6.56 | 0 |