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
- 2010-01-05 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 | $2.07 | $2.07 | 215,900 |
| 2026-08-26 | $2.12 | $2.12 | 192,200 |
| 2026-08-25 | $2.15 | $2.15 | 378,800 |
| 2026-08-24 | $1.98 | $1.98 | 488,700 |
| 2026-08-21 | $2.10 | $2.10 | 350,600 |
| 2026-08-20 | $1.95 | $1.95 | 498,200 |
| 2026-08-19 | $1.97 | $1.97 | 495,700 |
| 2026-08-18 | $2.03 | $2.03 | 787,100 |
| 2026-08-17 | $2.14 | $2.14 | 556,400 |
| 2026-08-14 | $2.14 | $2.14 | 357,600 |
| 2026-08-13 | $2.12 | $2.12 | 629,400 |
| 2026-08-12 | $2.11 | $2.11 | 713,700 |
| 2026-08-11 | $2.28 | $2.28 | 347,500 |
| 2026-08-10 | $2.11 | $2.11 | 324,700 |
| 2026-08-07 | $2.35 | $2.35 | 1,424,800 |
| 2026-08-06 | $2.27 | $2.27 | 250,100 |
| 2026-08-05 | $2.41 | $2.41 | 520,200 |
| 2026-08-04 | $2.49 | $2.49 | 400,800 |
| 2026-08-03 | $2.06 | $2.06 | 422,100 |
| 2026-07-31 | $1.95 | $1.95 | 714,100 |
| 2026-07-30 | $2.01 | $2.01 | 289,800 |
| 2026-07-29 | $1.95 | $1.95 | 457,100 |
| 2026-07-28 | $2.11 | $2.11 | 515,300 |
| 2026-07-27 | $2.33 | $2.33 | 473,500 |
| 2026-07-24 | $2.45 | $2.45 | 339,000 |
| 2026-07-23 | $2.62 | $2.62 | 485,000 |
| 2026-07-22 | $2.72 | $2.72 | 264,100 |
| 2026-07-21 | $2.71 | $2.71 | 297,800 |
| 2026-07-20 | $2.76 | $2.76 | 512,300 |
| 2026-07-17 | $3.00 | $3.00 | 180,600 |
| 2026-07-16 | $3.00 | $3.00 | 632,100 |
| 2026-07-15 | $3.10 | $3.10 | 318,900 |
| 2026-07-14 | $3.34 | $3.34 | 466,400 |
| 2026-07-13 | $3.44 | $3.44 | 287,300 |
| 2026-07-10 | $3.65 | $3.65 | 716,800 |
| 2026-07-09 | $3.02 | $3.02 | 534,400 |
| 2026-07-08 | $3.17 | $3.17 | 298,800 |
| 2026-07-07 | $3.11 | $3.11 | 284,300 |
| 2026-07-06 | $3.20 | $3.20 | 492,000 |
| 2026-07-02 | $3.37 | $3.37 | 279,400 |
| 2026-07-01 | $3.39 | $3.39 | 189,400 |
| 2026-06-30 | $3.43 | $3.43 | 231,100 |
| 2026-06-29 | $3.52 | $3.52 | 116,900 |
| 2026-06-26 | $3.68 | $3.68 | 241,600 |
| 2026-06-25 | $3.35 | $3.35 | 249,000 |
| 2026-06-24 | $3.41 | $3.41 | 455,400 |
| 2026-06-23 | $3.70 | $3.70 | 278,600 |
| 2026-06-22 | $4.05 | $4.05 | 214,200 |
| 2026-06-18 | $3.98 | $3.98 | 106,700 |
| 2026-06-17 | $4.01 | $4.01 | 180,800 |
| 2026-06-16 | $4.16 | $4.16 | 187,000 |
| 2026-06-15 | $4.19 | $4.19 | 446,400 |
| 2026-06-12 | $3.82 | $3.82 | 263,700 |
| 2026-06-11 | $3.77 | $3.77 | 263,700 |
| 2026-06-10 | $3.60 | $3.60 | 257,000 |
| 2026-06-09 | $3.92 | $3.92 | 257,300 |
| 2026-06-08 | $3.75 | $3.75 | 311,700 |
| 2026-06-05 | $3.85 | $3.85 | 750,100 |
| 2026-06-04 | $4.44 | $4.44 | 841,400 |
| 2026-06-03 | $4.08 | $4.08 | 196,700 |
| 2026-06-02 | $4.40 | $4.40 | 423,500 |
| 2026-06-01 | $4.09 | $4.09 | 317,900 |
| 2026-05-29 | $4.08 | $4.08 | 200,800 |
| 2026-05-28 | $4.00 | $4.00 | 283,000 |
| 2026-05-27 | $4.13 | $4.13 | 232,900 |
| 2026-05-26 | $4.15 | $4.15 | 520,300 |
| 2026-05-22 | $3.81 | $3.81 | 140,100 |
| 2026-05-21 | $3.58 | $3.58 | 189,600 |
| 2026-05-20 | $3.55 | $3.55 | 705,700 |
| 2026-05-19 | $3.47 | $3.47 | 400,800 |
| 2026-05-18 | $3.77 | $3.77 | 148,800 |
| 2026-05-15 | $3.80 | $3.80 | 183,600 |
| 2026-05-14 | $3.90 | $3.90 | 258,200 |
| 2026-05-13 | $3.94 | $3.94 | 240,500 |
| 2026-05-12 | $3.95 | $3.95 | 350,500 |
| 2026-05-11 | $3.85 | $3.85 | 1,053,300 |
| 2026-05-08 | $3.97 | $3.97 | 371,200 |
| 2026-05-07 | $4.11 | $4.11 | 653,300 |
| 2026-05-06 | $4.27 | $4.27 | 405,200 |
| 2026-05-05 | $3.89 | $3.89 | 674,500 |
| 2026-05-04 | $4.36 | $4.36 | 175,500 |
| 2026-05-01 | $4.23 | $4.23 | 338,700 |
| 2026-04-30 | $4.34 | $4.34 | 480,100 |
| 2026-04-29 | $3.95 | $3.95 | 246,300 |
| 2026-04-28 | $4.00 | $4.00 | 780,400 |
| 2026-04-27 | $4.15 | $4.15 | 529,700 |
| 2026-04-24 | $3.89 | $3.89 | 585,000 |
| 2026-04-23 | $4.14 | $4.14 | 338,300 |
| 2026-04-22 | $4.40 | $4.40 | 434,800 |
| 2026-04-21 | $4.07 | $4.07 | 295,200 |
| 2026-04-20 | $4.28 | $4.28 | 417,900 |
| 2026-04-17 | $4.31 | $4.31 | 326,200 |
| 2026-04-16 | $4.37 | $4.37 | 396,400 |
| 2026-04-15 | $4.17 | $4.17 | 429,000 |
| 2026-04-14 | $4.11 | $4.11 | 380,500 |
| 2026-04-13 | $4.16 | $4.16 | 299,700 |
| 2026-04-10 | $4.16 | $4.16 | 357,400 |
| 2026-04-09 | $4.13 | $4.13 | 221,200 |
| 2026-04-08 | $4.06 | $4.06 | 360,000 |
| 2026-04-07 | $3.94 | $3.94 | 204,600 |
| 2026-04-06 | $3.89 | $3.89 | 382,200 |
| 2026-04-02 | $4.20 | $4.20 | 151,000 |
| 2026-04-01 | $4.18 | $4.18 | 362,500 |
| 2026-03-31 | $4.00 | $4.00 | 304,300 |
| 2026-03-30 | $3.70 | $3.70 | 263,700 |
| 2026-03-27 | $4.18 | $4.18 | 249,000 |
| 2026-03-26 | $3.80 | $3.80 | 381,400 |
| 2026-03-25 | $3.77 | $3.77 | 351,300 |
| 2026-03-24 | $3.50 | $3.50 | 659,700 |
| 2026-03-23 | $3.63 | $3.63 | 664,200 |
| 2026-03-20 | $3.54 | $3.54 | 690,700 |
| 2026-03-19 | $3.93 | $3.93 | 1,128,400 |
| 2026-03-18 | $4.22 | $4.22 | 212,900 |
| 2026-03-17 | $4.42 | $4.42 | 429,800 |
| 2026-03-16 | $4.42 | $4.42 | 517,300 |
| 2026-03-13 | $4.65 | $4.65 | 476,200 |
| 2026-03-12 | $4.88 | $4.88 | 103,600 |
| 2026-03-11 | $4.97 | $4.97 | 316,700 |
| 2026-03-10 | $5.09 | $5.09 | 435,800 |
| 2026-03-09 | $4.79 | $4.79 | 2,183,000 |
| 2026-03-06 | $4.56 | $4.56 | 317,600 |
| 2026-03-05 | $4.43 | $4.43 | 483,200 |
| 2026-03-04 | $4.65 | $4.65 | 217,800 |
| 2026-03-03 | $4.72 | $4.72 | 350,600 |
| 2026-03-02 | $4.94 | $4.94 | 273,800 |
| 2026-02-27 | $4.87 | $4.87 | 433,200 |
| 2026-02-26 | $5.21 | $5.21 | 194,800 |
| 2026-02-25 | $5.01 | $5.01 | 263,100 |
| 2026-02-24 | $5.12 | $5.12 | 263,500 |
| 2026-02-23 | $4.97 | $4.97 | 424,100 |
| 2026-02-20 | $5.14 | $5.14 | 212,400 |
| 2026-02-19 | $5.39 | $5.39 | 349,800 |
| 2026-02-18 | $5.51 | $5.51 | 250,100 |
| 2026-02-17 | $5.40 | $5.40 | 317,200 |
| 2026-02-13 | $5.17 | $5.17 | 246,400 |
| 2026-02-12 | $5.14 | $5.14 | 252,900 |
| 2026-02-11 | $5.54 | $5.54 | 157,400 |
| 2026-02-10 | $5.66 | $5.66 | 180,500 |
| 2026-02-09 | $6.00 | $6.00 | 392,400 |
| 2026-02-06 | $5.74 | $5.74 | 379,600 |
| 2026-02-05 | $5.05 | $5.05 | 691,900 |
| 2026-02-04 | $5.83 | $5.83 | 547,100 |
| 2026-02-03 | $5.99 | $5.99 | 433,700 |
| 2026-02-02 | $6.12 | $6.12 | 506,900 |
| 2026-01-30 | $6.13 | $6.13 | 669,000 |
| 2026-01-29 | $7.24 | $7.24 | 1,429,200 |
| 2026-01-28 | $7.25 | $7.25 | 469,700 |
| 2026-01-27 | $7.02 | $7.02 | 309,600 |
| 2026-01-26 | $6.83 | $6.83 | 851,800 |
| 2026-01-23 | $7.01 | $7.01 | 722,700 |
| 2026-01-22 | $7.03 | $7.03 | 988,400 |
| 2026-01-21 | $6.32 | $6.32 | 450,800 |
| 2026-01-20 | $6.59 | $6.59 | 653,000 |
| 2026-01-16 | $6.80 | $6.80 | 780,900 |
| 2026-01-15 | $6.48 | $6.48 | 682,400 |
| 2026-01-14 | $6.10 | $6.10 | 498,000 |
| 2026-01-13 | $5.64 | $5.64 | 835,500 |
| 2026-01-12 | $5.68 | $5.68 | 1,009,300 |
| 2026-01-09 | $5.16 | $5.16 | 429,600 |
| 2026-01-08 | $5.19 | $5.19 | 1,251,900 |
| 2026-01-07 | $5.24 | $5.24 | 1,550,600 |
| 2026-01-06 | $4.20 | $4.20 | 549,100 |
| 2026-01-05 | $4.10 | $4.10 | 578,300 |
| 2026-01-02 | $4.23 | $4.23 | 410,200 |