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
- 2012-08-15 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 | $8.00 | $9.60 | 0 |
| 2026-08-26 | $8.00 | $9.60 | 300 |
| 2026-08-25 | $8.00 | $9.60 | 100 |
| 2026-08-24 | $8.07 | $9.69 | 1,500 |
| 2026-08-21 | $7.39 | $8.87 | 0 |
| 2026-08-20 | $7.39 | $8.87 | 0 |
| 2026-08-19 | $7.39 | $8.87 | 300 |
| 2026-08-18 | $7.60 | $9.12 | 400 |
| 2026-08-17 | $8.09 | $9.71 | 200 |
| 2026-08-14 | $8.01 | $9.62 | 1,600 |
| 2026-08-13 | $7.53 | $9.04 | 0 |
| 2026-08-12 | $7.53 | $9.04 | 200 |
| 2026-08-11 | $9.30 | $11.17 | 300 |
| 2026-08-10 | $8.82 | $10.59 | 0 |
| 2026-08-07 | $8.82 | $10.59 | 600 |
| 2026-08-06 | $7.60 | $9.12 | 0 |
| 2026-08-05 | $7.60 | $9.12 | 4,400 |
| 2026-08-04 | $8.00 | $9.60 | 200 |
| 2026-08-03 | $8.02 | $9.62 | 0 |
| 2026-07-31 | $8.02 | $9.62 | 100 |
| 2026-07-30 | $8.20 | $9.84 | 100 |
| 2026-07-29 | $8.20 | $9.84 | 5,100 |
| 2026-07-28 | $7.99 | $9.59 | 0 |
| 2026-07-27 | $7.99 | $9.59 | 6,000 |
| 2026-07-24 | $7.38 | $8.86 | 0 |
| 2026-07-23 | $7.38 | $8.86 | 0 |
| 2026-07-22 | $7.38 | $8.86 | 0 |
| 2026-07-21 | $7.38 | $8.86 | 200 |
| 2026-07-20 | $7.49 | $8.99 | 1,500 |
| 2026-07-17 | $7.35 | $8.82 | 0 |
| 2026-07-16 | $7.35 | $8.82 | 500 |
| 2026-07-15 | $6.92 | $8.31 | 0 |
| 2026-07-14 | $6.92 | $8.31 | 0 |
| 2026-07-13 | $6.92 | $8.31 | 0 |
| 2026-07-10 | $6.92 | $8.31 | 0 |
| 2026-07-09 | $6.92 | $8.31 | 0 |
| 2026-07-08 | $6.92 | $8.31 | 0 |
| 2026-07-07 | $6.92 | $8.31 | 0 |
| 2026-07-06 | $6.92 | $8.31 | 0 |
| 2026-07-02 | $6.92 | $8.31 | 300 |
| 2026-07-01 | $6.14 | $7.37 | 0 |
| 2026-06-30 | $6.14 | $7.37 | 0 |
| 2026-06-29 | $6.14 | $7.37 | 0 |
| 2026-06-26 | $6.14 | $7.37 | 0 |
| 2026-06-25 | $6.14 | $7.37 | 0 |
| 2026-06-24 | $6.14 | $7.37 | 500 |
| 2026-06-23 | $6.14 | $7.37 | 300 |
| 2026-06-22 | $5.60 | $6.72 | 1,600 |
| 2026-06-18 | $5.06 | $6.07 | 200 |
| 2026-06-17 | $5.73 | $6.88 | 1,600 |
| 2026-06-16 | $5.50 | $6.60 | 1,900 |
| 2026-06-15 | $5.79 | $6.95 | 3,300 |
| 2026-06-12 | $5.56 | $6.67 | 0 |
| 2026-06-11 | $5.56 | $6.67 | 0 |
| 2026-06-10 | $5.56 | $6.67 | 0 |
| 2026-06-09 | $5.56 | $6.67 | 0 |
| 2026-06-08 | $5.56 | $6.67 | 0 |
| 2026-06-05 | $5.56 | $6.67 | 0 |
| 2026-06-04 | $5.56 | $6.67 | 0 |
| 2026-06-03 | $5.56 | $6.67 | 200 |
| 2026-06-02 | $5.51 | $6.62 | 0 |
| 2026-06-01 | $5.51 | $6.62 | 3,400 |
| 2026-05-29 | $5.54 | $6.65 | 2,100 |
| 2026-05-28 | $5.36 | $6.44 | 0 |
| 2026-05-27 | $5.36 | $6.44 | 0 |
| 2026-05-26 | $5.36 | $6.44 | 700 |
| 2026-05-22 | $5.19 | $6.23 | 0 |
| 2026-05-21 | $5.19 | $6.23 | 0 |
| 2026-05-20 | $5.19 | $6.23 | 0 |
| 2026-05-19 | $5.19 | $6.23 | 0 |
| 2026-05-18 | $5.19 | $6.23 | 0 |
| 2026-05-15 | $5.19 | $6.23 | 0 |
| 2026-05-14 | $5.19 | $6.23 | 600 |
| 2026-05-13 | $5.84 | $7.01 | 400 |
| 2026-05-12 | $5.26 | $6.32 | 3,200 |
| 2026-05-11 | $5.76 | $6.91 | 900 |
| 2026-05-08 | $5.81 | $6.97 | 700 |
| 2026-05-07 | $5.51 | $6.61 | 2,300 |
| 2026-05-06 | $5.77 | $6.93 | 35,200 |
| 2026-05-05 | $5.84 | $7.01 | 2,600 |
| 2026-05-04 | $5.68 | $6.82 | 0 |
| 2026-05-01 | $5.68 | $6.82 | 5,800 |
| 2026-04-30 | $6.00 | $7.20 | 6,000 |
| 2026-04-29 | $6.07 | $7.29 | 0 |
| 2026-04-28 | $6.07 | $7.29 | 0 |
| 2026-04-27 | $6.07 | $7.29 | 2,900 |
| 2026-04-24 | $6.10 | $7.32 | 400 |
| 2026-04-23 | $6.50 | $7.80 | 0 |
| 2026-04-22 | $6.50 | $7.80 | 100 |
| 2026-04-21 | $6.93 | $8.32 | 900 |
| 2026-04-20 | $6.33 | $7.60 | 0 |
| 2026-04-17 | $6.33 | $7.60 | 0 |
| 2026-04-16 | $6.33 | $7.60 | 4,000 |
| 2026-04-15 | $6.60 | $7.92 | 200 |
| 2026-04-14 | $6.64 | $7.97 | 2,000 |
| 2026-04-13 | $6.09 | $7.31 | 0 |
| 2026-04-10 | $6.09 | $7.31 | 400 |
| 2026-04-09 | $6.00 | $7.20 | 0 |
| 2026-04-08 | $6.00 | $7.20 | 0 |
| 2026-04-07 | $6.00 | $7.20 | 0 |
| 2026-04-06 | $6.00 | $7.20 | 500 |
| 2026-04-02 | $6.37 | $7.65 | 0 |
| 2026-04-01 | $6.37 | $7.65 | 400 |
| 2026-03-31 | $6.90 | $8.28 | 0 |
| 2026-03-30 | $6.90 | $8.28 | 900 |
| 2026-03-27 | $34.20 | $41.06 | 0 |
| 2026-03-26 | $34.20 | $41.06 | 0 |
| 2026-03-25 | $34.20 | $41.06 | 0 |
| 2026-03-24 | $34.20 | $41.06 | 0 |
| 2026-03-23 | $34.20 | $41.06 | 0 |
| 2026-03-20 | $34.20 | $41.06 | 0 |
| 2026-03-19 | $34.20 | $41.06 | 0 |
| 2026-03-18 | $34.20 | $41.06 | 0 |
| 2026-03-17 | $34.20 | $41.06 | 600 |
| 2026-03-16 | $33.51 | $40.23 | 100 |
| 2026-03-13 | $34.65 | $41.60 | 200 |
| 2026-03-12 | $34.31 | $41.20 | 0 |
| 2026-03-11 | $34.31 | $41.20 | 100 |
| 2026-03-10 | $33.50 | $40.22 | 0 |
| 2026-03-09 | $33.50 | $40.22 | 0 |
| 2026-03-06 | $33.50 | $40.22 | 0 |
| 2026-03-05 | $33.50 | $40.22 | 0 |
| 2026-03-04 | $33.50 | $40.22 | 0 |
| 2026-03-03 | $33.50 | $40.22 | 0 |
| 2026-03-02 | $33.50 | $40.22 | 100 |
| 2026-02-27 | $33.80 | $40.58 | 0 |
| 2026-02-26 | $33.80 | $40.58 | 0 |
| 2026-02-25 | $33.80 | $40.58 | 0 |
| 2026-02-24 | $33.80 | $40.58 | 600 |
| 2026-02-23 | $36.50 | $43.82 | 0 |
| 2026-02-20 | $36.50 | $43.82 | 0 |
| 2026-02-19 | $36.50 | $43.82 | 100 |
| 2026-02-18 | $37.00 | $44.42 | 0 |
| 2026-02-17 | $37.00 | $44.42 | 300 |
| 2026-02-13 | $36.75 | $44.12 | 200 |
| 2026-02-12 | $33.28 | $39.95 | 200 |
| 2026-02-11 | $30.65 | $36.80 | 0 |
| 2026-02-10 | $30.65 | $36.80 | 0 |
| 2026-02-09 | $30.65 | $36.80 | 100 |
| 2026-02-06 | $30.65 | $36.80 | 0 |
| 2026-02-05 | $30.65 | $36.80 | 0 |
| 2026-02-04 | $30.65 | $36.80 | 400 |
| 2026-02-03 | $31.04 | $37.26 | 0 |
| 2026-02-02 | $31.04 | $37.26 | 0 |
| 2026-01-30 | $31.04 | $37.26 | 0 |
| 2026-01-29 | $31.04 | $37.26 | 300 |
| 2026-01-28 | $29.12 | $34.96 | 0 |
| 2026-01-27 | $29.12 | $34.96 | 0 |
| 2026-01-26 | $29.12 | $34.96 | 0 |
| 2026-01-23 | $29.12 | $34.96 | 0 |
| 2026-01-22 | $29.12 | $34.96 | 400 |
| 2026-01-21 | $27.50 | $33.02 | 200 |
| 2026-01-20 | $28.31 | $33.99 | 600 |
| 2026-01-16 | $31.07 | $37.30 | 500 |
| 2026-01-15 | $32.00 | $38.42 | 0 |
| 2026-01-14 | $32.00 | $38.42 | 0 |
| 2026-01-13 | $32.00 | $38.42 | 100 |
| 2026-01-12 | $32.00 | $38.42 | 0 |
| 2026-01-09 | $32.00 | $38.42 | 0 |
| 2026-01-08 | $32.00 | $38.42 | 0 |
| 2026-01-07 | $32.00 | $38.42 | 0 |
| 2026-01-06 | $32.00 | $38.42 | 0 |
| 2026-01-05 | $32.00 | $38.42 | 400 |
| 2026-01-02 | $32.00 | $38.42 | 0 |