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
- 2025-10-06 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 | $5.05 | $5.05 | 177,800 |
| 2026-08-26 | $5.04 | $5.04 | 90,600 |
| 2026-08-25 | $5.04 | $5.04 | 50,600 |
| 2026-08-24 | $5.00 | $5.00 | 40,200 |
| 2026-08-21 | $4.96 | $4.96 | 128,500 |
| 2026-08-20 | $4.87 | $4.87 | 23,500 |
| 2026-08-19 | $4.84 | $4.84 | 37,700 |
| 2026-08-18 | $4.76 | $4.76 | 95,900 |
| 2026-08-17 | $4.82 | $4.82 | 46,300 |
| 2026-08-14 | $4.84 | $4.84 | 40,900 |
| 2026-08-13 | $4.80 | $4.80 | 59,600 |
| 2026-08-12 | $4.82 | $4.82 | 79,400 |
| 2026-08-11 | $4.82 | $4.82 | 48,400 |
| 2026-08-10 | $4.82 | $4.82 | 36,300 |
| 2026-08-07 | $4.79 | $4.79 | 22,700 |
| 2026-08-06 | $4.78 | $4.78 | 144,200 |
| 2026-08-05 | $4.78 | $4.78 | 339,100 |
| 2026-08-04 | $4.83 | $4.83 | 35,500 |
| 2026-08-03 | $4.87 | $4.87 | 35,600 |
| 2026-07-31 | $4.82 | $4.82 | 72,400 |
| 2026-07-30 | $4.95 | $4.95 | 229,100 |
| 2026-07-29 | $4.82 | $4.82 | 76,600 |
| 2026-07-28 | $4.71 | $4.71 | 102,500 |
| 2026-07-27 | $4.88 | $4.88 | 115,700 |
| 2026-07-24 | $4.68 | $4.68 | 48,500 |
| 2026-07-23 | $4.72 | $4.72 | 96,400 |
| 2026-07-22 | $4.84 | $4.84 | 32,500 |
| 2026-07-21 | $4.85 | $4.85 | 192,100 |
| 2026-07-20 | $4.73 | $4.73 | 266,700 |
| 2026-07-17 | $4.73 | $4.73 | 94,900 |
| 2026-07-16 | $4.75 | $4.75 | 52,200 |
| 2026-07-15 | $4.80 | $4.80 | 145,300 |
| 2026-07-14 | $4.73 | $4.73 | 266,700 |
| 2026-07-13 | $4.60 | $4.60 | 109,300 |
| 2026-07-10 | $4.60 | $4.60 | 69,800 |
| 2026-07-09 | $4.51 | $4.51 | 100,300 |
| 2026-07-08 | $4.54 | $4.54 | 184,400 |
| 2026-07-07 | $4.57 | $4.57 | 108,100 |
| 2026-07-06 | $4.54 | $4.54 | 182,700 |
| 2026-07-02 | $4.47 | $4.47 | 171,700 |
| 2026-07-01 | $4.39 | $4.39 | 214,200 |
| 2026-06-30 | $4.34 | $4.34 | 444,700 |
| 2026-06-29 | $4.33 | $4.33 | 559,000 |
| 2026-06-26 | $4.11 | $4.11 | 579,300 |
| 2026-06-25 | $4.17 | $4.17 | 303,900 |
| 2026-06-24 | $4.24 | $4.24 | 462,300 |
| 2026-06-23 | $4.19 | $4.19 | 756,700 |
| 2026-06-22 | $4.24 | $4.24 | 444,100 |
| 2026-06-18 | $4.33 | $4.33 | 340,300 |
| 2026-06-17 | $4.33 | $4.33 | 387,800 |
| 2026-06-16 | $4.33 | $4.33 | 252,700 |
| 2026-06-15 | $4.41 | $4.41 | 205,600 |
| 2026-06-12 | $4.39 | $4.39 | 80,900 |
| 2026-06-11 | $4.44 | $4.44 | 197,900 |
| 2026-06-10 | $4.50 | $4.50 | 248,700 |
| 2026-06-09 | $4.51 | $4.51 | 468,200 |
| 2026-06-08 | $4.43 | $4.43 | 353,600 |
| 2026-06-05 | $4.27 | $4.27 | 156,900 |
| 2026-06-04 | $4.35 | $4.35 | 1,114,400 |
| 2026-06-03 | $4.29 | $4.29 | 200,200 |
| 2026-06-02 | $4.28 | $4.28 | 477,800 |
| 2026-06-01 | $4.30 | $4.30 | 587,500 |
| 2026-05-29 | $4.32 | $4.32 | 496,400 |
| 2026-05-28 | $4.33 | $4.33 | 514,300 |
| 2026-05-27 | $4.42 | $4.42 | 706,600 |
| 2026-05-26 | $4.41 | $4.41 | 215,300 |
| 2026-05-22 | $4.45 | $4.45 | 210,700 |
| 2026-05-21 | $4.51 | $4.51 | 227,700 |
| 2026-05-20 | $4.58 | $4.58 | 239,900 |
| 2026-05-19 | $4.66 | $4.66 | 365,700 |
| 2026-05-18 | $4.59 | $4.59 | 328,700 |
| 2026-05-15 | $4.58 | $4.58 | 124,900 |
| 2026-05-14 | $4.57 | $4.57 | 822,400 |
| 2026-05-13 | $4.43 | $4.43 | 234,000 |
| 2026-05-12 | $4.37 | $4.37 | 298,200 |
| 2026-05-11 | $4.41 | $4.41 | 399,200 |
| 2026-05-08 | $4.44 | $4.44 | 237,900 |
| 2026-05-07 | $4.40 | $4.40 | 299,100 |
| 2026-05-06 | $4.51 | $4.51 | 109,000 |
| 2026-05-05 | $4.43 | $4.43 | 140,800 |
| 2026-05-04 | $4.39 | $4.39 | 333,500 |
| 2026-05-01 | $4.39 | $4.39 | 550,500 |
| 2026-04-30 | $4.40 | $4.40 | 434,100 |
| 2026-04-29 | $4.20 | $4.20 | 201,500 |
| 2026-04-28 | $4.23 | $4.23 | 650,500 |
| 2026-04-27 | $4.10 | $4.10 | 523,400 |
| 2026-04-24 | $4.10 | $4.10 | 327,500 |
| 2026-04-23 | $4.15 | $4.15 | 595,100 |
| 2026-04-22 | $4.40 | $4.40 | 580,100 |
| 2026-04-21 | $4.48 | $4.48 | 367,000 |
| 2026-04-20 | $4.58 | $4.58 | 207,200 |
| 2026-04-17 | $4.71 | $4.71 | 203,200 |
| 2026-04-16 | $4.58 | $4.58 | 151,100 |
| 2026-04-15 | $4.51 | $4.51 | 311,600 |
| 2026-04-14 | $4.52 | $4.52 | 248,300 |
| 2026-04-13 | $4.48 | $4.48 | 289,200 |
| 2026-04-10 | $4.52 | $4.52 | 148,700 |
| 2026-04-09 | $4.51 | $4.51 | 253,100 |
| 2026-04-08 | $4.58 | $4.58 | 146,800 |
| 2026-04-07 | $4.43 | $4.43 | 488,500 |
| 2026-04-06 | $4.50 | $4.50 | 193,500 |
| 2026-04-02 | $4.57 | $4.57 | 295,800 |
| 2026-04-01 | $4.57 | $4.57 | 334,100 |
| 2026-03-31 | $4.51 | $4.51 | 380,000 |
| 2026-03-30 | $4.53 | $4.53 | 328,400 |
| 2026-03-27 | $4.50 | $4.50 | 357,200 |
| 2026-03-26 | $4.56 | $4.56 | 302,100 |
| 2026-03-25 | $4.61 | $4.61 | 369,600 |
| 2026-03-24 | $4.47 | $4.47 | 375,500 |
| 2026-03-23 | $4.57 | $4.57 | 761,300 |
| 2026-03-20 | $4.44 | $4.44 | 368,800 |
| 2026-03-19 | $4.47 | $4.47 | 4,160,900 |
| 2026-03-18 | $4.53 | $4.53 | 192,900 |
| 2026-03-17 | $4.67 | $4.67 | 4,082,600 |
| 2026-03-16 | $4.62 | $4.62 | 386,600 |
| 2026-03-13 | $4.56 | $4.56 | 243,200 |
| 2026-03-12 | $4.65 | $4.65 | 334,600 |
| 2026-03-11 | $4.74 | $4.74 | 233,900 |
| 2026-03-10 | $4.73 | $4.73 | 482,000 |
| 2026-03-09 | $4.72 | $4.72 | 347,400 |
| 2026-03-06 | $4.70 | $4.70 | 333,200 |
| 2026-03-05 | $4.80 | $4.80 | 650,200 |
| 2026-03-04 | $4.79 | $4.79 | 409,200 |
| 2026-03-03 | $4.76 | $4.76 | 384,300 |
| 2026-03-02 | $4.95 | $4.95 | 199,600 |
| 2026-02-27 | $5.06 | $5.06 | 220,400 |
| 2026-02-26 | $4.96 | $4.96 | 158,300 |
| 2026-02-25 | $4.92 | $4.92 | 277,300 |
| 2026-02-24 | $4.97 | $4.97 | 330,100 |
| 2026-02-23 | $5.10 | $5.10 | 200,200 |
| 2026-02-20 | $5.09 | $5.09 | 198,500 |
| 2026-02-19 | $5.20 | $5.20 | 346,500 |
| 2026-02-18 | $5.17 | $5.17 | 288,600 |
| 2026-02-17 | $5.02 | $5.02 | 394,800 |
| 2026-02-13 | $5.05 | $5.05 | 286,600 |
| 2026-02-12 | $5.18 | $5.18 | 276,700 |
| 2026-02-11 | $5.04 | $5.04 | 126,500 |
| 2026-02-10 | $4.97 | $4.97 | 510,500 |
| 2026-02-09 | $4.92 | $4.92 | 373,000 |
| 2026-02-06 | $4.87 | $4.87 | 613,000 |
| 2026-02-05 | $4.85 | $4.85 | 613,900 |
| 2026-02-04 | $4.91 | $4.91 | 352,800 |
| 2026-02-03 | $4.87 | $4.87 | 275,600 |
| 2026-02-02 | $4.94 | $4.94 | 212,100 |
| 2026-01-30 | $4.97 | $4.97 | 331,200 |
| 2026-01-29 | $4.87 | $4.87 | 429,400 |
| 2026-01-28 | $4.89 | $4.89 | 103,000 |
| 2026-01-27 | $4.96 | $4.96 | 380,500 |
| 2026-01-26 | $4.92 | $4.92 | 228,700 |
| 2026-01-23 | $4.86 | $4.86 | 204,700 |
| 2026-01-22 | $4.96 | $4.96 | 275,600 |
| 2026-01-21 | $5.01 | $5.01 | 303,900 |
| 2026-01-20 | $5.20 | $5.20 | 260,200 |
| 2026-01-16 | $5.30 | $5.30 | 312,500 |
| 2026-01-15 | $5.37 | $5.37 | 376,100 |
| 2026-01-14 | $5.33 | $5.33 | 218,500 |
| 2026-01-13 | $5.41 | $5.41 | 410,200 |
| 2026-01-12 | $5.59 | $5.59 | 279,600 |
| 2026-01-09 | $5.58 | $5.58 | 131,500 |
| 2026-01-08 | $5.65 | $5.65 | 362,900 |
| 2026-01-07 | $5.56 | $5.56 | 1,489,000 |
| 2026-01-06 | $5.43 | $5.43 | 420,700 |
| 2026-01-05 | $5.29 | $5.29 | 851,900 |
| 2026-01-02 | $5.22 | $5.22 | 414,000 |