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
- 1999-04-30 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 | $9.11 | $9.11 | 2,900 |
| 2026-08-26 | $9.19 | $9.19 | 1,100 |
| 2026-08-25 | $9.09 | $9.09 | 900 |
| 2026-08-24 | $9.09 | $9.09 | 3,800 |
| 2026-08-21 | $8.63 | $8.63 | 3,900 |
| 2026-08-20 | $8.64 | $8.64 | 9,400 |
| 2026-08-19 | $8.78 | $8.78 | 9,900 |
| 2026-08-18 | $9.05 | $9.05 | 10,700 |
| 2026-08-17 | $9.16 | $9.16 | 16,900 |
| 2026-08-14 | $9.08 | $9.08 | 7,400 |
| 2026-08-13 | $9.23 | $9.23 | 3,700 |
| 2026-08-12 | $9.44 | $9.44 | 3,900 |
| 2026-08-11 | $9.40 | $9.40 | 22,400 |
| 2026-08-10 | $9.19 | $9.19 | 8,500 |
| 2026-08-07 | $9.00 | $9.00 | 6,300 |
| 2026-08-06 | $9.00 | $9.00 | 2,800 |
| 2026-08-05 | $9.14 | $9.14 | 13,700 |
| 2026-08-04 | $8.80 | $8.80 | 9,900 |
| 2026-08-03 | $8.85 | $8.85 | 13,200 |
| 2026-07-31 | $9.00 | $9.00 | 17,800 |
| 2026-07-30 | $9.24 | $9.24 | 81,000 |
| 2026-07-29 | $7.25 | $7.25 | 6,700 |
| 2026-07-28 | $7.25 | $7.25 | 4,800 |
| 2026-07-27 | $7.05 | $7.05 | 100 |
| 2026-07-24 | $7.10 | $7.10 | 1,200 |
| 2026-07-23 | $7.24 | $7.24 | 6,400 |
| 2026-07-22 | $6.90 | $6.90 | 6,800 |
| 2026-07-21 | $6.75 | $6.75 | 3,800 |
| 2026-07-20 | $6.80 | $6.80 | 3,500 |
| 2026-07-17 | $6.70 | $6.70 | 3,800 |
| 2026-07-16 | $6.70 | $6.70 | 6,900 |
| 2026-07-15 | $6.78 | $6.78 | 3,600 |
| 2026-07-14 | $6.75 | $6.75 | 18,200 |
| 2026-07-13 | $7.05 | $7.05 | 8,800 |
| 2026-07-10 | $6.79 | $6.79 | 13,200 |
| 2026-07-09 | $6.90 | $6.90 | 1,100 |
| 2026-07-08 | $6.65 | $6.65 | 24,300 |
| 2026-07-07 | $6.76 | $6.76 | 5,500 |
| 2026-07-06 | $7.04 | $7.04 | 8,100 |
| 2026-07-02 | $6.93 | $6.93 | 13,000 |
| 2026-07-01 | $6.74 | $6.74 | 24,800 |
| 2026-06-30 | $6.90 | $6.90 | 18,600 |
| 2026-06-29 | $7.17 | $7.17 | 29,600 |
| 2026-06-26 | $7.00 | $7.00 | 33,200 |
| 2026-06-25 | $7.21 | $7.21 | 16,400 |
| 2026-06-24 | $7.50 | $7.50 | 10,800 |
| 2026-06-23 | $7.75 | $7.75 | 13,600 |
| 2026-06-22 | $8.10 | $8.10 | 400 |
| 2026-06-18 | $8.10 | $8.10 | 3,100 |
| 2026-06-17 | $8.50 | $8.50 | 4,100 |
| 2026-06-16 | $8.65 | $8.65 | 25,100 |
| 2026-06-15 | $8.00 | $8.00 | 800 |
| 2026-06-12 | $7.95 | $7.95 | 2,200 |
| 2026-06-11 | $7.72 | $7.72 | 1,000 |
| 2026-06-10 | $7.51 | $7.51 | 0 |
| 2026-06-09 | $7.51 | $7.51 | 10,300 |
| 2026-06-08 | $7.55 | $7.55 | 9,600 |
| 2026-06-05 | $7.76 | $7.76 | 5,400 |
| 2026-06-04 | $7.90 | $7.90 | 5,300 |
| 2026-06-03 | $8.00 | $8.00 | 4,200 |
| 2026-06-02 | $8.01 | $8.01 | 4,100 |
| 2026-06-01 | $8.03 | $8.03 | 4,000 |
| 2026-05-29 | $8.03 | $8.03 | 1,800 |
| 2026-05-28 | $8.31 | $8.31 | 1,400 |
| 2026-05-27 | $8.39 | $8.39 | 4,100 |
| 2026-05-26 | $7.66 | $7.66 | 2,900 |
| 2026-05-22 | $7.95 | $7.95 | 600 |
| 2026-05-21 | $8.00 | $8.00 | 8,400 |
| 2026-05-20 | $7.56 | $7.56 | 5,600 |
| 2026-05-19 | $7.60 | $7.60 | 2,700 |
| 2026-05-18 | $7.53 | $7.53 | 9,600 |
| 2026-05-15 | $7.67 | $7.67 | 26,700 |
| 2026-05-14 | $7.60 | $7.60 | 2,100 |
| 2026-05-13 | $7.50 | $7.50 | 9,100 |
| 2026-05-12 | $8.04 | $8.04 | 7,900 |
| 2026-05-11 | $8.00 | $8.00 | 17,300 |
| 2026-05-08 | $7.45 | $7.45 | 40,500 |
| 2026-05-07 | $8.27 | $8.27 | 16,600 |
| 2026-05-06 | $8.63 | $8.63 | 19,300 |
| 2026-05-05 | $8.73 | $8.73 | 67,400 |
| 2026-05-04 | $8.21 | $8.21 | 118,600 |
| 2026-05-01 | $7.05 | $7.05 | 170,600 |
| 2026-04-30 | $5.00 | $5.00 | 6,400 |
| 2026-04-29 | $5.01 | $5.01 | 2,400 |
| 2026-04-28 | $5.01 | $5.01 | 0 |
| 2026-04-27 | $5.01 | $5.01 | 0 |
| 2026-04-24 | $5.01 | $5.01 | 6,100 |
| 2026-04-23 | $5.00 | $5.00 | 3,200 |
| 2026-04-22 | $4.98 | $4.98 | 100 |
| 2026-04-21 | $4.90 | $4.90 | 1,000 |
| 2026-04-20 | $5.00 | $5.00 | 0 |
| 2026-04-17 | $5.00 | $5.00 | 0 |
| 2026-04-16 | $5.00 | $5.00 | 53,700 |
| 2026-04-15 | $5.10 | $5.10 | 31,200 |
| 2026-04-14 | $5.05 | $5.05 | 17,200 |
| 2026-04-13 | $5.04 | $5.04 | 0 |
| 2026-04-10 | $5.04 | $5.04 | 4,000 |
| 2026-04-09 | $5.00 | $5.00 | 2,200 |
| 2026-04-08 | $5.00 | $5.00 | 15,100 |
| 2026-04-07 | $4.69 | $4.69 | 100 |
| 2026-04-06 | $4.75 | $4.75 | 0 |
| 2026-04-02 | $4.75 | $4.75 | 3,900 |
| 2026-04-01 | $4.91 | $4.91 | 0 |
| 2026-03-31 | $4.91 | $4.91 | 5,700 |
| 2026-03-30 | $4.79 | $4.79 | 0 |
| 2026-03-27 | $4.79 | $4.79 | 1,200 |
| 2026-03-26 | $4.55 | $4.55 | 700 |
| 2026-03-25 | $4.80 | $4.80 | 200 |
| 2026-03-24 | $4.55 | $4.55 | 1,600 |
| 2026-03-23 | $4.33 | $4.33 | 3,000 |
| 2026-03-20 | $4.48 | $4.48 | 12,900 |
| 2026-03-19 | $4.93 | $4.93 | 300 |
| 2026-03-18 | $4.76 | $4.76 | 0 |
| 2026-03-17 | $4.76 | $4.76 | 3,000 |
| 2026-03-16 | $4.79 | $4.79 | 12,700 |
| 2026-03-13 | $4.89 | $4.89 | 3,800 |
| 2026-03-12 | $4.88 | $4.88 | 0 |
| 2026-03-11 | $4.88 | $4.88 | 4,600 |
| 2026-03-10 | $4.87 | $4.87 | 4,300 |
| 2026-03-09 | $4.94 | $4.94 | 0 |
| 2026-03-06 | $4.94 | $4.94 | 4,700 |
| 2026-03-05 | $4.96 | $4.96 | 1,600 |
| 2026-03-04 | $4.97 | $4.97 | 1,600 |
| 2026-03-03 | $4.96 | $4.96 | 1,100 |
| 2026-03-02 | $4.85 | $4.85 | 11,000 |
| 2026-02-27 | $4.96 | $4.96 | 2,600 |
| 2026-02-26 | $4.92 | $4.92 | 7,500 |
| 2026-02-25 | $5.23 | $5.23 | 3,900 |
| 2026-02-24 | $5.08 | $5.08 | 1,500 |
| 2026-02-23 | $5.36 | $5.36 | 5,500 |
| 2026-02-20 | $5.35 | $5.35 | 53,200 |
| 2026-02-19 | $5.25 | $5.25 | 0 |
| 2026-02-18 | $5.25 | $5.25 | 59,500 |
| 2026-02-17 | $5.26 | $5.26 | 50,500 |
| 2026-02-13 | $5.80 | $5.80 | 3,900 |
| 2026-02-12 | $5.80 | $5.80 | 0 |
| 2026-02-11 | $5.80 | $5.80 | 5,500 |
| 2026-02-10 | $5.81 | $5.81 | 22,000 |
| 2026-02-09 | $5.85 | $5.85 | 4,200 |
| 2026-02-06 | $5.80 | $5.80 | 0 |
| 2026-02-05 | $5.80 | $5.80 | 100 |
| 2026-02-04 | $5.85 | $5.85 | 5,700 |
| 2026-02-03 | $5.84 | $5.84 | 2,600 |
| 2026-02-02 | $5.83 | $5.83 | 5,000 |
| 2026-01-30 | $5.80 | $5.80 | 0 |
| 2026-01-29 | $5.80 | $5.80 | 1,600 |
| 2026-01-28 | $5.76 | $5.76 | 3,700 |
| 2026-01-27 | $5.57 | $5.57 | 2,100 |
| 2026-01-26 | $5.60 | $5.60 | 5,200 |
| 2026-01-23 | $5.71 | $5.71 | 100 |
| 2026-01-22 | $5.58 | $5.58 | 900 |
| 2026-01-21 | $5.61 | $5.61 | 300 |
| 2026-01-20 | $5.52 | $5.52 | 2,300 |
| 2026-01-16 | $5.56 | $5.56 | 1,200 |
| 2026-01-15 | $5.61 | $5.61 | 500 |
| 2026-01-14 | $5.76 | $5.76 | 2,500 |
| 2026-01-13 | $5.65 | $5.65 | 2,000 |
| 2026-01-12 | $5.43 | $5.43 | 0 |
| 2026-01-09 | $5.43 | $5.43 | 500 |
| 2026-01-08 | $5.50 | $5.50 | 15,300 |
| 2026-01-07 | $5.50 | $5.50 | 4,600 |
| 2026-01-06 | $5.50 | $5.50 | 0 |
| 2026-01-05 | $5.50 | $5.50 | 100 |
| 2026-01-02 | $5.29 | $5.29 | 1,500 |