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
- 2009-02-13 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 | $4.05 | $8.36 | 0 |
| 2026-08-26 | $4.05 | $8.36 | 1,000 |
| 2026-08-25 | $4.00 | $8.25 | 0 |
| 2026-08-24 | $4.00 | $8.25 | 0 |
| 2026-08-21 | $4.00 | $8.25 | 21,600 |
| 2026-08-20 | $4.26 | $8.79 | 0 |
| 2026-08-19 | $4.26 | $8.79 | 17,000 |
| 2026-08-18 | $4.25 | $8.77 | 2,600 |
| 2026-08-17 | $4.19 | $8.64 | 0 |
| 2026-08-14 | $4.19 | $8.64 | 0 |
| 2026-08-13 | $4.19 | $8.64 | 0 |
| 2026-08-12 | $4.19 | $8.64 | 600 |
| 2026-08-11 | $4.03 | $8.31 | 0 |
| 2026-08-10 | $4.03 | $8.31 | 10,900 |
| 2026-08-07 | $3.98 | $8.21 | 2,000 |
| 2026-08-06 | $3.96 | $8.17 | 5,000 |
| 2026-08-05 | $3.87 | $7.98 | 0 |
| 2026-08-04 | $3.87 | $7.98 | 0 |
| 2026-08-03 | $3.87 | $7.98 | 0 |
| 2026-07-31 | $3.87 | $7.98 | 19,100 |
| 2026-07-30 | $4.19 | $8.64 | 0 |
| 2026-07-29 | $4.19 | $8.64 | 0 |
| 2026-07-28 | $4.19 | $8.64 | 57,300 |
| 2026-07-27 | $4.37 | $9.02 | 0 |
| 2026-07-24 | $4.37 | $9.02 | 0 |
| 2026-07-23 | $4.37 | $9.02 | 0 |
| 2026-07-22 | $4.37 | $9.02 | 0 |
| 2026-07-21 | $4.37 | $9.02 | 0 |
| 2026-07-20 | $4.37 | $9.02 | 200 |
| 2026-07-17 | $4.10 | $8.46 | 0 |
| 2026-07-16 | $4.10 | $8.46 | 0 |
| 2026-07-15 | $4.10 | $8.46 | 300 |
| 2026-07-14 | $4.05 | $8.36 | 0 |
| 2026-07-13 | $4.05 | $8.36 | 2,100 |
| 2026-07-10 | $4.00 | $8.25 | 0 |
| 2026-07-09 | $4.00 | $8.25 | 0 |
| 2026-07-08 | $4.00 | $8.25 | 0 |
| 2026-07-07 | $4.00 | $8.25 | 0 |
| 2026-07-06 | $4.00 | $8.25 | 400 |
| 2026-07-02 | $3.94 | $8.13 | 36,400 |
| 2026-07-01 | $4.00 | $8.25 | 300 |
| 2026-06-30 | $4.17 | $8.60 | 20,200 |
| 2026-06-29 | $4.08 | $8.42 | 400 |
| 2026-06-26 | $4.20 | $8.67 | 0 |
| 2026-06-25 | $4.20 | $8.67 | 0 |
| 2026-06-24 | $4.20 | $8.67 | 0 |
| 2026-06-23 | $4.20 | $8.67 | 0 |
| 2026-06-22 | $4.20 | $8.67 | 1,000 |
| 2026-06-18 | $4.51 | $9.31 | 0 |
| 2026-06-17 | $4.51 | $9.31 | 1,000 |
| 2026-06-16 | $4.75 | $9.80 | 1,200 |
| 2026-06-15 | $4.40 | $9.08 | 0 |
| 2026-06-12 | $4.40 | $9.08 | 0 |
| 2026-06-11 | $4.40 | $9.08 | 0 |
| 2026-06-10 | $4.40 | $9.08 | 0 |
| 2026-06-09 | $4.40 | $9.08 | 0 |
| 2026-06-08 | $4.40 | $9.08 | 0 |
| 2026-06-05 | $4.40 | $9.08 | 0 |
| 2026-06-04 | $4.40 | $9.08 | 0 |
| 2026-06-03 | $4.40 | $9.08 | 17,700 |
| 2026-06-02 | $4.53 | $9.35 | 0 |
| 2026-06-01 | $4.53 | $9.35 | 1,300 |
| 2026-05-29 | $4.99 | $10.30 | 0 |
| 2026-05-28 | $4.99 | $10.30 | 100 |
| 2026-05-27 | $4.37 | $9.02 | 0 |
| 2026-05-26 | $4.37 | $9.02 | 0 |
| 2026-05-22 | $4.37 | $9.02 | 0 |
| 2026-05-21 | $4.37 | $9.02 | 4,700 |
| 2026-05-20 | $4.79 | $9.88 | 0 |
| 2026-05-19 | $4.79 | $9.88 | 0 |
| 2026-05-18 | $4.79 | $9.88 | 0 |
| 2026-05-15 | $4.79 | $9.88 | 0 |
| 2026-05-14 | $4.79 | $9.88 | 200 |
| 2026-05-13 | $4.46 | $9.20 | 700 |
| 2026-05-12 | $4.82 | $9.94 | 800 |
| 2026-05-11 | $4.69 | $9.68 | 18,400 |
| 2026-05-08 | $4.71 | $9.72 | 0 |
| 2026-05-07 | $4.71 | $9.72 | 6,700 |
| 2026-05-06 | $4.71 | $9.72 | 17,600 |
| 2026-05-05 | $4.25 | $8.77 | 0 |
| 2026-05-04 | $4.25 | $8.77 | 600 |
| 2026-05-01 | $4.55 | $9.39 | 0 |
| 2026-04-30 | $4.55 | $9.39 | 0 |
| 2026-04-29 | $4.55 | $9.39 | 0 |
| 2026-04-28 | $4.55 | $9.39 | 0 |
| 2026-04-27 | $4.55 | $9.39 | 0 |
| 2026-04-24 | $4.55 | $9.39 | 800 |
| 2026-04-23 | $4.48 | $9.24 | 0 |
| 2026-04-22 | $4.48 | $9.24 | 800 |
| 2026-04-21 | $4.65 | $9.59 | 0 |
| 2026-04-20 | $4.65 | $9.59 | 200 |
| 2026-04-17 | $4.48 | $9.24 | 0 |
| 2026-04-16 | $4.48 | $9.24 | 0 |
| 2026-04-15 | $4.48 | $9.24 | 0 |
| 2026-04-14 | $4.48 | $9.24 | 500 |
| 2026-04-13 | $4.11 | $8.48 | 23,400 |
| 2026-04-10 | $4.83 | $9.97 | 7,000 |
| 2026-04-09 | $4.47 | $9.22 | 0 |
| 2026-04-08 | $4.47 | $9.22 | 0 |
| 2026-04-07 | $4.47 | $9.22 | 0 |
| 2026-04-06 | $4.47 | $9.22 | 500 |
| 2026-04-02 | $4.66 | $9.61 | 24,000 |
| 2026-04-01 | $4.09 | $8.44 | 800 |
| 2026-03-31 | $4.19 | $8.64 | 0 |
| 2026-03-30 | $4.19 | $8.64 | 0 |
| 2026-03-27 | $4.19 | $8.64 | 0 |
| 2026-03-26 | $4.19 | $8.64 | 0 |
| 2026-03-25 | $4.19 | $8.64 | 0 |
| 2026-03-24 | $4.19 | $8.64 | 800 |
| 2026-03-23 | $4.21 | $8.69 | 0 |
| 2026-03-20 | $4.21 | $8.69 | 0 |
| 2026-03-19 | $4.21 | $8.69 | 0 |
| 2026-03-18 | $4.21 | $8.69 | 1,800 |
| 2026-03-17 | $4.13 | $8.52 | 3,700 |
| 2026-03-16 | $4.06 | $8.38 | 300 |
| 2026-03-13 | $4.13 | $8.52 | 200 |
| 2026-03-12 | $4.08 | $8.42 | 0 |
| 2026-03-11 | $4.08 | $8.42 | 400 |
| 2026-03-10 | $4.48 | $9.24 | 1,700 |
| 2026-03-09 | $4.24 | $8.75 | 1,900 |
| 2026-03-06 | $4.25 | $8.77 | 0 |
| 2026-03-05 | $4.25 | $8.77 | 100 |
| 2026-03-04 | $4.30 | $8.87 | 0 |
| 2026-03-03 | $4.30 | $8.87 | 0 |
| 2026-03-02 | $4.30 | $8.87 | 50,600 |
| 2026-02-27 | $4.45 | $9.18 | 0 |
| 2026-02-26 | $4.45 | $9.18 | 0 |
| 2026-02-25 | $4.45 | $9.18 | 0 |
| 2026-02-24 | $4.45 | $9.18 | 1,000 |
| 2026-02-23 | $4.44 | $9.16 | 1,400 |
| 2026-02-20 | $4.08 | $8.42 | 0 |
| 2026-02-19 | $4.08 | $8.42 | 700 |
| 2026-02-18 | $4.08 | $8.42 | 600 |
| 2026-02-17 | $4.34 | $8.95 | 150,700 |
| 2026-02-13 | $4.46 | $9.20 | 2,200 |
| 2026-02-12 | $4.60 | $9.49 | 500 |
| 2026-02-11 | $4.52 | $9.33 | 2,300 |
| 2026-02-10 | $4.33 | $8.93 | 0 |
| 2026-02-09 | $4.33 | $8.93 | 2,100 |
| 2026-02-06 | $4.47 | $9.22 | 700 |
| 2026-02-05 | $4.42 | $9.12 | 400 |
| 2026-02-04 | $4.53 | $9.35 | 2,500 |
| 2026-02-03 | $4.29 | $8.85 | 1,100 |
| 2026-02-02 | $4.28 | $8.83 | 1,600 |
| 2026-01-30 | $4.18 | $8.62 | 3,200 |
| 2026-01-29 | $4.28 | $8.83 | 600 |
| 2026-01-28 | $4.02 | $8.29 | 1,200 |
| 2026-01-27 | $4.22 | $8.71 | 2,800 |
| 2026-01-26 | $4.22 | $8.71 | 500 |
| 2026-01-23 | $4.08 | $8.42 | 6,900 |
| 2026-01-22 | $3.89 | $8.03 | 18,800 |
| 2026-01-21 | $3.86 | $7.96 | 900 |
| 2026-01-20 | $3.85 | $7.94 | 9,900 |
| 2026-01-16 | $4.02 | $8.29 | 3,200 |
| 2026-01-15 | $4.06 | $8.38 | 1,200 |
| 2026-01-14 | $3.94 | $8.13 | 600 |
| 2026-01-13 | $4.08 | $8.42 | 4,300 |
| 2026-01-12 | $4.18 | $8.62 | 1,200 |
| 2026-01-09 | $4.22 | $8.71 | 0 |
| 2026-01-08 | $4.22 | $8.71 | 0 |
| 2026-01-07 | $4.22 | $8.71 | 3,200 |
| 2026-01-06 | $4.16 | $8.58 | 1,100 |
| 2026-01-05 | $4.21 | $8.69 | 500 |
| 2026-01-02 | $3.89 | $8.03 | 17,700 |