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
- 2000-09-06 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 | $6.02 | $6.55 | 5,000 |
| 2026-08-26 | $5.95 | $6.48 | 13,000 |
| 2026-08-25 | $5.76 | $6.27 | 12,400 |
| 2026-08-24 | $5.50 | $5.99 | 12,800 |
| 2026-08-21 | $5.60 | $6.09 | 3,300 |
| 2026-08-20 | $5.40 | $5.88 | 7,500 |
| 2026-08-19 | $5.13 | $5.58 | 17,800 |
| 2026-08-18 | $4.90 | $5.33 | 10,500 |
| 2026-08-17 | $4.75 | $5.17 | 7,900 |
| 2026-08-14 | $4.67 | $5.08 | 10,400 |
| 2026-08-13 | $4.80 | $5.22 | 2,700 |
| 2026-08-12 | $4.80 | $5.22 | 49,500 |
| 2026-08-11 | $4.51 | $4.91 | 0 |
| 2026-08-10 | $4.51 | $4.91 | 0 |
| 2026-08-07 | $4.51 | $4.91 | 0 |
| 2026-08-06 | $4.51 | $4.91 | 0 |
| 2026-08-05 | $4.51 | $4.91 | 1,700 |
| 2026-08-04 | $4.35 | $4.73 | 2,800 |
| 2026-08-03 | $4.30 | $4.68 | 3,400 |
| 2026-07-31 | $4.40 | $4.79 | 6,000 |
| 2026-07-30 | $4.47 | $4.86 | 900 |
| 2026-07-29 | $4.50 | $4.90 | 2,000 |
| 2026-07-28 | $4.50 | $4.90 | 500 |
| 2026-07-27 | $4.50 | $4.90 | 0 |
| 2026-07-24 | $4.50 | $4.90 | 1,000 |
| 2026-07-23 | $4.40 | $4.79 | 0 |
| 2026-07-22 | $4.40 | $4.79 | 0 |
| 2026-07-21 | $4.40 | $4.79 | 100 |
| 2026-07-20 | $4.51 | $4.91 | 200 |
| 2026-07-17 | $4.53 | $4.93 | 0 |
| 2026-07-16 | $4.53 | $4.93 | 100 |
| 2026-07-15 | $4.50 | $4.90 | 100 |
| 2026-07-14 | $4.50 | $4.90 | 2,100 |
| 2026-07-13 | $4.50 | $4.90 | 2,900 |
| 2026-07-10 | $4.50 | $4.90 | 6,300 |
| 2026-07-09 | $4.52 | $4.92 | 0 |
| 2026-07-08 | $4.52 | $4.92 | 0 |
| 2026-07-07 | $4.52 | $4.92 | 2,300 |
| 2026-07-06 | $4.42 | $4.81 | 3,200 |
| 2026-07-02 | $4.46 | $4.85 | 700 |
| 2026-07-01 | $4.27 | $4.65 | 13,800 |
| 2026-06-30 | $4.65 | $5.06 | 100 |
| 2026-06-29 | $4.65 | $5.06 | 5,900 |
| 2026-06-26 | $4.56 | $4.96 | 8,500 |
| 2026-06-25 | $4.50 | $4.90 | 7,300 |
| 2026-06-24 | $4.60 | $5.01 | 6,600 |
| 2026-06-23 | $4.48 | $4.88 | 300 |
| 2026-06-22 | $4.51 | $4.91 | 0 |
| 2026-06-18 | $4.51 | $4.91 | 2,500 |
| 2026-06-17 | $4.45 | $4.84 | 0 |
| 2026-06-16 | $4.45 | $4.84 | 0 |
| 2026-06-15 | $4.45 | $4.84 | 200 |
| 2026-06-12 | $4.44 | $4.83 | 900 |
| 2026-06-11 | $4.49 | $4.89 | 1,000 |
| 2026-06-10 | $4.41 | $4.80 | 100 |
| 2026-06-09 | $4.37 | $4.76 | 1,300 |
| 2026-06-08 | $4.47 | $4.86 | 0 |
| 2026-06-05 | $4.47 | $4.86 | 2,400 |
| 2026-06-04 | $4.47 | $4.86 | 0 |
| 2026-06-03 | $4.47 | $4.86 | 0 |
| 2026-06-02 | $4.47 | $4.86 | 2,900 |
| 2026-06-01 | $4.47 | $4.86 | 0 |
| 2026-05-29 | $4.47 | $4.86 | 6,000 |
| 2026-05-28 | $4.36 | $4.72 | 0 |
| 2026-05-27 | $4.36 | $4.72 | 2,100 |
| 2026-05-26 | $4.36 | $4.72 | 600 |
| 2026-05-22 | $4.52 | $4.90 | 900 |
| 2026-05-21 | $4.47 | $4.84 | 300 |
| 2026-05-20 | $4.46 | $4.83 | 0 |
| 2026-05-19 | $4.46 | $4.83 | 2,400 |
| 2026-05-18 | $4.61 | $4.99 | 7,100 |
| 2026-05-15 | $4.57 | $4.95 | 0 |
| 2026-05-14 | $4.57 | $4.95 | 2,800 |
| 2026-05-13 | $5.00 | $5.42 | 15,400 |
| 2026-05-12 | $4.36 | $4.72 | 1,000 |
| 2026-05-11 | $4.40 | $4.77 | 1,000 |
| 2026-05-08 | $4.34 | $4.70 | 2,700 |
| 2026-05-07 | $4.50 | $4.88 | 2,800 |
| 2026-05-06 | $4.32 | $4.68 | 200 |
| 2026-05-05 | $4.33 | $4.69 | 2,400 |
| 2026-05-04 | $4.29 | $4.65 | 5,600 |
| 2026-05-01 | $4.85 | $5.25 | 27,300 |
| 2026-04-30 | $4.73 | $5.12 | 3,200 |
| 2026-04-29 | $4.75 | $5.15 | 7,300 |
| 2026-04-28 | $4.68 | $5.07 | 15,000 |
| 2026-04-27 | $4.77 | $5.17 | 10,100 |
| 2026-04-24 | $5.00 | $5.42 | 2,400 |
| 2026-04-23 | $5.12 | $5.55 | 300 |
| 2026-04-22 | $5.07 | $5.49 | 12,300 |
| 2026-04-21 | $4.90 | $5.31 | 5,000 |
| 2026-04-20 | $4.79 | $5.19 | 1,000 |
| 2026-04-17 | $5.08 | $5.50 | 100 |
| 2026-04-16 | $4.74 | $5.14 | 2,500 |
| 2026-04-15 | $4.92 | $5.33 | 7,500 |
| 2026-04-14 | $5.00 | $5.42 | 1,600 |
| 2026-04-13 | $4.89 | $5.30 | 2,100 |
| 2026-04-10 | $4.84 | $5.24 | 5,200 |
| 2026-04-09 | $4.60 | $4.98 | 1,100 |
| 2026-04-08 | $4.40 | $4.77 | 19,900 |
| 2026-04-07 | $4.55 | $4.93 | 3,000 |
| 2026-04-06 | $4.90 | $5.31 | 2,100 |
| 2026-04-02 | $4.76 | $5.16 | 3,000 |
| 2026-04-01 | $4.35 | $4.71 | 9,200 |
| 2026-03-31 | $4.55 | $4.93 | 24,000 |
| 2026-03-30 | $4.36 | $4.72 | 11,600 |
| 2026-03-27 | $4.55 | $4.93 | 300 |
| 2026-03-26 | $4.50 | $4.88 | 1,400 |
| 2026-03-25 | $4.40 | $4.77 | 6,500 |
| 2026-03-24 | $4.30 | $4.66 | 23,000 |
| 2026-03-23 | $4.12 | $4.46 | 0 |
| 2026-03-20 | $4.12 | $4.46 | 300 |
| 2026-03-19 | $4.09 | $4.43 | 1,400 |
| 2026-03-18 | $4.09 | $4.43 | 900 |
| 2026-03-17 | $4.14 | $4.49 | 800 |
| 2026-03-16 | $4.11 | $4.45 | 0 |
| 2026-03-13 | $4.11 | $4.45 | 700 |
| 2026-03-12 | $4.43 | $4.78 | 0 |
| 2026-03-11 | $4.43 | $4.78 | 200 |
| 2026-03-10 | $4.40 | $4.75 | 2,500 |
| 2026-03-09 | $4.20 | $4.53 | 600 |
| 2026-03-06 | $4.01 | $4.32 | 1,000 |
| 2026-03-05 | $3.98 | $4.29 | 900 |
| 2026-03-04 | $4.19 | $4.52 | 100 |
| 2026-03-03 | $3.96 | $4.27 | 2,400 |
| 2026-03-02 | $4.00 | $4.31 | 5,200 |
| 2026-02-27 | $4.20 | $4.53 | 700 |
| 2026-02-26 | $4.27 | $4.60 | 100 |
| 2026-02-25 | $4.01 | $4.32 | 9,000 |
| 2026-02-24 | $4.11 | $4.43 | 500 |
| 2026-02-23 | $4.14 | $4.46 | 0 |
| 2026-02-20 | $4.14 | $4.46 | 0 |
| 2026-02-19 | $4.14 | $4.36 | 100 |
| 2026-02-18 | $4.15 | $4.37 | 500 |
| 2026-02-17 | $4.15 | $4.37 | 700 |
| 2026-02-13 | $4.13 | $4.35 | 200 |
| 2026-02-12 | $4.10 | $4.31 | 0 |
| 2026-02-11 | $4.10 | $4.31 | 1,600 |
| 2026-02-10 | $4.23 | $4.45 | 300 |
| 2026-02-09 | $4.23 | $4.45 | 7,600 |
| 2026-02-06 | $4.49 | $4.73 | 0 |
| 2026-02-05 | $4.49 | $4.73 | 6,000 |
| 2026-02-04 | $4.25 | $4.47 | 2,800 |
| 2026-02-03 | $4.28 | $4.50 | 2,600 |
| 2026-02-02 | $4.07 | $4.28 | 2,800 |
| 2026-01-30 | $4.21 | $4.43 | 0 |
| 2026-01-29 | $4.21 | $4.43 | 0 |
| 2026-01-28 | $4.21 | $4.43 | 600 |
| 2026-01-27 | $4.12 | $4.34 | 0 |
| 2026-01-26 | $4.12 | $4.34 | 2,600 |
| 2026-01-23 | $4.06 | $4.27 | 100 |
| 2026-01-22 | $4.04 | $4.25 | 4,300 |
| 2026-01-21 | $4.03 | $4.24 | 2,400 |
| 2026-01-20 | $4.01 | $4.22 | 0 |
| 2026-01-16 | $4.01 | $4.22 | 400 |
| 2026-01-15 | $3.96 | $4.17 | 1,400 |
| 2026-01-14 | $4.01 | $4.22 | 2,100 |
| 2026-01-13 | $4.00 | $4.21 | 2,700 |
| 2026-01-12 | $4.00 | $4.21 | 4,300 |
| 2026-01-09 | $4.00 | $4.21 | 2,000 |
| 2026-01-08 | $4.00 | $4.21 | 4,400 |
| 2026-01-07 | $4.02 | $4.23 | 6,100 |
| 2026-01-06 | $4.03 | $4.24 | 500 |
| 2026-01-05 | $4.01 | $4.22 | 1,900 |
| 2026-01-02 | $4.29 | $4.51 | 1,700 |