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
- 2013-12-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $5.98 | $5.98 | 2,330 |
| 2026-08-27 | $6.71 | $6.71 | 0 |
| 2026-08-26 | $6.71 | $6.71 | 672 |
| 2026-08-25 | $6.50 | $6.50 | 13,300 |
| 2026-08-24 | $6.78 | $6.78 | 1,033 |
| 2026-08-21 | $6.29 | $6.29 | 145 |
| 2026-08-20 | $6.29 | $6.29 | 12,569 |
| 2026-08-19 | $5.98 | $5.98 | 912 |
| 2026-08-18 | $6.14 | $6.14 | 1,338 |
| 2026-08-17 | $6.60 | $6.60 | 3,322 |
| 2026-08-14 | $6.39 | $6.38 | 667 |
| 2026-08-13 | $6.20 | $6.20 | 1,521 |
| 2026-08-12 | $6.14 | $6.14 | 300 |
| 2026-08-11 | $5.55 | $5.55 | 130 |
| 2026-08-10 | $5.81 | $5.81 | 8,612 |
| 2026-08-07 | $5.75 | $5.75 | 207 |
| 2026-08-06 | $5.44 | $5.44 | 101,420 |
| 2026-08-05 | $5.35 | $5.35 | 2,630 |
| 2026-08-04 | $5.40 | $5.40 | 150,409 |
| 2026-08-03 | $5.03 | $5.03 | 150,368 |
| 2026-07-31 | $5.20 | $5.20 | 1,507 |
| 2026-07-30 | $4.96 | $4.96 | 989 |
| 2026-07-29 | $5.10 | $5.10 | 4,716 |
| 2026-07-28 | $5.01 | $5.01 | 594 |
| 2026-07-27 | $5.33 | $5.33 | 293 |
| 2026-07-24 | $5.34 | $5.34 | 1,259 |
| 2026-07-23 | $5.50 | $5.50 | 408 |
| 2026-07-22 | $5.51 | $5.51 | 5,874 |
| 2026-07-21 | $5.79 | $5.79 | 1,080 |
| 2026-07-20 | $5.30 | $5.30 | 335 |
| 2026-07-17 | $6.12 | $6.12 | 0 |
| 2026-07-16 | $6.12 | $6.12 | 893 |
| 2026-07-15 | $6.13 | $6.13 | 0 |
| 2026-07-14 | $6.13 | $6.13 | 0 |
| 2026-07-13 | $6.13 | $6.13 | 152,650 |
| 2026-07-10 | $6.25 | $6.25 | 101,076 |
| 2026-07-09 | $6.25 | $6.25 | 2,149 |
| 2026-07-08 | $6.20 | $6.20 | 2,109 |
| 2026-07-07 | $6.45 | $6.45 | 297 |
| 2026-07-06 | $6.75 | $6.75 | 5,808 |
| 2026-07-02 | $6.70 | $6.70 | 3,727 |
| 2026-07-01 | $6.37 | $6.37 | 0 |
| 2026-06-30 | $6.37 | $6.37 | 4,163 |
| 2026-06-29 | $6.60 | $6.60 | 761 |
| 2026-06-26 | $6.75 | $6.75 | 1,317 |
| 2026-06-25 | $7.11 | $7.11 | 13,305 |
| 2026-06-24 | $8.38 | $8.38 | 40,127 |
| 2026-06-23 | $7.93 | $7.93 | 111,187 |
| 2026-06-22 | $7.79 | $7.79 | 1,149 |
| 2026-06-18 | $8.94 | $8.94 | 1,092 |
| 2026-06-17 | $8.75 | $8.75 | 102,469 |
| 2026-06-16 | $9.01 | $9.01 | 12,351 |
| 2026-06-15 | $9.55 | $9.55 | 56,532 |
| 2026-06-12 | $8.47 | $8.47 | 3,580 |
| 2026-06-11 | $7.45 | $7.45 | 2,069 |
| 2026-06-10 | $7.34 | $7.34 | 712 |
| 2026-06-09 | $7.31 | $7.31 | 1,745 |
| 2026-06-08 | $7.66 | $7.66 | 2,332 |
| 2026-06-05 | $7.81 | $7.81 | 2,860 |
| 2026-06-04 | $8.50 | $8.50 | 460 |
| 2026-06-03 | $8.75 | $8.75 | 2,147 |
| 2026-06-02 | $8.95 | $8.95 | 1,111 |
| 2026-06-01 | $8.67 | $8.67 | 798 |
| 2026-05-29 | $8.74 | $8.74 | 1,096 |
| 2026-05-28 | $8.83 | $8.83 | 1,462 |
| 2026-05-27 | $8.75 | $8.75 | 1,380 |
| 2026-05-26 | $9.17 | $9.17 | 834 |
| 2026-05-22 | $9.48 | $9.48 | 7,860 |
| 2026-05-21 | $8.70 | $8.70 | 1,253 |
| 2026-05-20 | $8.34 | $8.34 | 4,601 |
| 2026-05-19 | $8.02 | $8.02 | 2,187 |
| 2026-05-18 | $8.01 | $8.01 | 6,071 |
| 2026-05-15 | $7.95 | $7.95 | 5,130 |
| 2026-05-14 | $8.60 | $8.60 | 9,100 |
| 2026-05-13 | $9.08 | $9.08 | 3,980 |
| 2026-05-12 | $9.90 | $9.90 | 3,581 |
| 2026-05-11 | $9.95 | $9.95 | 1,507 |
| 2026-05-08 | $9.69 | $9.69 | 1,540 |
| 2026-05-07 | $9.53 | $9.53 | 8,054 |
| 2026-05-06 | $9.65 | $9.65 | 7,468 |
| 2026-05-05 | $8.80 | $8.80 | 102,451 |
| 2026-05-04 | $9.48 | $9.48 | 5,099 |
| 2026-05-01 | $9.78 | $9.78 | 104,305 |
| 2026-04-30 | $9.81 | $9.81 | 23,867 |
| 2026-04-29 | $9.57 | $9.57 | 61,370 |
| 2026-04-28 | $9.40 | $9.40 | 16,538 |
| 2026-04-27 | $8.90 | $8.90 | 10,703 |
| 2026-04-24 | $8.48 | $8.48 | 27,899 |
| 2026-04-23 | $7.71 | $7.71 | 9,067 |
| 2026-04-22 | $7.45 | $7.45 | 1,058 |
| 2026-04-21 | $7.35 | $7.35 | 4,715 |
| 2026-04-20 | $7.55 | $7.55 | 4,721 |
| 2026-04-17 | $7.07 | $7.07 | 5,370 |
| 2026-04-16 | $6.55 | $6.55 | 4,839 |
| 2026-04-15 | $5.97 | $5.97 | 10,803 |
| 2026-04-14 | $6.10 | $6.10 | 4,690 |
| 2026-04-13 | $6.00 | $6.00 | 3,069 |
| 2026-04-10 | $6.20 | $6.20 | 6,021 |
| 2026-04-09 | $6.20 | $6.20 | 5,834 |
| 2026-04-08 | $6.44 | $6.44 | 14,440 |
| 2026-04-07 | $6.15 | $6.15 | 8,643 |
| 2026-04-06 | $5.41 | $5.41 | 1,649 |
| 2026-04-02 | $6.00 | $6.00 | 0 |
| 2026-04-01 | $6.00 | $6.00 | 4,828 |
| 2026-03-31 | $5.60 | $5.60 | 1,188 |
| 2026-03-30 | $5.21 | $5.21 | 3,192 |
| 2026-03-27 | $5.30 | $5.30 | 427 |
| 2026-03-26 | $5.29 | $5.29 | 0 |
| 2026-03-25 | $5.29 | $5.29 | 3,505 |
| 2026-03-24 | $4.75 | $4.75 | 300 |
| 2026-03-23 | $4.62 | $4.62 | 0 |
| 2026-03-20 | $4.62 | $4.62 | 1,832 |
| 2026-03-19 | $4.10 | $4.10 | 3,167 |
| 2026-03-18 | $5.11 | $5.11 | 0 |
| 2026-03-17 | $5.11 | $5.11 | 4,016 |
| 2026-03-16 | $5.10 | $5.10 | 808 |
| 2026-03-13 | $5.07 | $5.07 | 960 |
| 2026-03-12 | $5.09 | $5.09 | 482 |
| 2026-03-11 | $5.48 | $5.48 | 306 |
| 2026-03-10 | $5.15 | $5.15 | 662 |
| 2026-03-09 | $5.01 | $5.01 | 6,285 |
| 2026-03-06 | $5.05 | $5.05 | 628 |
| 2026-03-05 | $5.21 | $5.21 | 8,529 |
| 2026-03-04 | $5.34 | $5.34 | 299 |
| 2026-03-03 | $5.41 | $5.41 | 1,259 |
| 2026-03-02 | $5.65 | $5.65 | 926 |
| 2026-02-27 | $5.91 | $5.91 | 54,491 |
| 2026-02-26 | $5.39 | $5.39 | 1,821 |
| 2026-02-25 | $5.86 | $5.86 | 3,186 |
| 2026-02-24 | $5.64 | $5.64 | 2,994 |
| 2026-02-23 | $5.06 | $5.06 | 849 |
| 2026-02-20 | $5.25 | $5.25 | 549 |
| 2026-02-19 | $5.05 | $5.05 | 3,728 |
| 2026-02-18 | $5.36 | $5.36 | 3,264 |
| 2026-02-17 | $5.25 | $5.25 | 5,442 |
| 2026-02-13 | $5.00 | $5.00 | 959 |
| 2026-02-12 | $5.19 | $5.19 | 6,011 |
| 2026-02-11 | $5.20 | $5.20 | 5,610 |
| 2026-02-10 | $5.25 | $5.25 | 3,781 |
| 2026-02-09 | $5.12 | $5.12 | 6,922 |
| 2026-02-06 | $4.50 | $4.50 | 5,206 |
| 2026-02-05 | $4.77 | $4.77 | 2,830 |
| 2026-02-04 | $4.64 | $4.64 | 9,226 |
| 2026-02-03 | $4.56 | $4.56 | 9,270 |
| 2026-02-02 | $4.38 | $4.38 | 249 |
| 2026-01-30 | $4.34 | $4.34 | 5,734 |
| 2026-01-29 | $5.03 | $5.03 | 7,564 |
| 2026-01-28 | $5.62 | $5.62 | 12,155 |
| 2026-01-27 | $6.14 | $6.14 | 9,376 |
| 2026-01-26 | $6.48 | $6.48 | 1,606 |
| 2026-01-23 | $6.48 | $6.48 | 21,905 |
| 2026-01-22 | $6.56 | $6.56 | 4,432 |
| 2026-01-21 | $6.40 | $6.40 | 11,836 |
| 2026-01-20 | $5.72 | $5.72 | 4,107 |
| 2026-01-16 | $5.95 | $5.95 | 158,515 |
| 2026-01-15 | $6.51 | $6.51 | 14,059 |
| 2026-01-14 | $6.81 | $6.81 | 28,960 |
| 2026-01-13 | $6.66 | $6.66 | 9,284 |
| 2026-01-12 | $6.05 | $6.05 | 32,990 |
| 2026-01-09 | $5.72 | $5.72 | 7,802 |
| 2026-01-08 | $5.68 | $5.68 | 34,803 |
| 2026-01-07 | $5.65 | $5.65 | 115,414 |
| 2026-01-06 | $5.50 | $5.50 | 5,606 |
| 2026-01-05 | $5.21 | $5.21 | 5,897 |
| 2026-01-02 | $4.97 | $4.97 | 7,926 |