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
- 2005-08-17 to 2026-09-04
- 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.28 | 39,016 |
| 2026-09-03 | — | — | — | $4.39 | 32,632 |
| 2026-09-02 | — | — | — | $4.27 | 26,115 |
| 2026-09-01 | — | — | — | $4.25 | 23,099 |
| 2026-08-31 | — | — | — | $4.25 | 46,083 |
| 2026-08-28 | — | — | — | $4.34 | 50,409 |
| 2026-08-27 | $4.29 | $6.55 | 691,800 | $4.18 | 51,926 |
| 2026-08-26 | $4.19 | $6.40 | 480,500 | $4.19 | 33,323 |
| 2026-08-25 | $4.21 | $6.43 | 800,000 | $4.18 | 37,085 |
| 2026-08-24 | $4.19 | $6.40 | 510,700 | $4.24 | 34,057 |
| 2026-08-21 | $4.24 | $6.47 | 598,500 | $4.22 | 27,379 |
| 2026-08-20 | $4.23 | $6.34 | 1,036,100 | $4.24 | 44,657 |
| 2026-08-19 | $4.30 | $6.45 | 789,800 | $4.33 | 22,237 |
| 2026-08-18 | $4.28 | $6.42 | 664,200 | $4.25 | 27,634 |
| 2026-08-17 | $4.23 | $6.34 | 658,900 | $4.26 | 30,698 |
| 2026-08-14 | $4.34 | $6.51 | 539,800 | $4.36 | 27,044 |
| 2026-08-13 | $4.32 | $6.48 | 769,600 | $4.36 | 25,626 |
| 2026-08-12 | $4.32 | $6.48 | 393,600 | $4.31 | 22,072 |
| 2026-08-11 | $4.29 | $6.43 | 912,600 | $4.39 | 68,217 |
| 2026-08-10 | $4.35 | $6.52 | 394,800 | $4.35 | 26,899 |
| 2026-08-07 | $4.41 | $6.61 | 442,100 | $4.37 | 26,965 |
| 2026-08-06 | $4.41 | $6.61 | 821,600 | $4.38 | 31,045 |
| 2026-08-05 | $4.36 | $6.54 | 824,300 | $4.35 | 45,092 |
| 2026-08-04 | $4.37 | $6.55 | 810,000 | $4.27 | 51,770 |
| 2026-08-03 | $4.32 | $6.48 | 855,000 | $4.34 | 46,788 |
| 2026-07-31 | $4.22 | $6.33 | 710,600 | $4.26 | 54,951 |
| 2026-07-30 | $4.23 | $6.34 | 642,800 | $4.28 | 54,488 |
| 2026-07-29 | $4.33 | $6.49 | 669,000 | $4.34 | 53,036 |
| 2026-07-28 | $4.35 | $6.52 | 853,700 | $4.20 | 61,539 |
| 2026-07-27 | $4.13 | $6.19 | 527,500 | $4.04 | 38,713 |
| 2026-07-24 | $4.00 | $6.00 | 586,500 | $3.93 | 27,188 |
| 2026-07-23 | $3.92 | $5.88 | 610,500 | $3.98 | 26,302 |
| 2026-07-22 | $4.07 | $6.10 | 525,900 | $4.04 | 29,604 |
| 2026-07-21 | $4.02 | $6.03 | 759,200 | $4.04 | 27,660 |
| 2026-07-20 | $4.03 | $6.04 | 619,200 | $4.08 | 19,123 |
| 2026-07-17 | $4.08 | $6.12 | 525,600 | — | — |
| 2026-07-16 | $4.18 | $6.27 | 682,300 | — | — |
| 2026-07-15 | $3.97 | $5.95 | 471,800 | — | — |
| 2026-07-14 | $3.90 | $5.85 | 785,700 | — | — |
| 2026-07-13 | $3.94 | $5.91 | 597,100 | — | — |
| 2026-07-10 | $3.88 | $5.82 | 925,800 | — | — |
| 2026-07-09 | $3.83 | $5.74 | 994,600 | — | — |
| 2026-07-08 | $3.84 | $5.76 | 592,600 | — | — |
| 2026-07-07 | $4.06 | $6.09 | 436,000 | — | — |
| 2026-07-06 | $4.10 | $6.15 | 914,500 | — | — |
| 2026-07-02 | $4.20 | $6.30 | 596,300 | — | — |
| 2026-07-01 | $4.35 | $6.52 | 1,028,000 | — | — |
| 2026-06-30 | $4.16 | $6.24 | 1,049,700 | — | — |
| 2026-06-29 | $4.27 | $6.40 | 979,300 | — | — |
| 2026-06-26 | $4.21 | $6.31 | 3,434,800 | — | — |
| 2026-06-25 | $4.00 | $6.00 | 599,600 | — | — |
| 2026-06-24 | $3.98 | $5.97 | 611,600 | — | — |
| 2026-06-23 | $3.89 | $5.83 | 642,100 | — | — |
| 2026-06-22 | $3.82 | $5.73 | 549,100 | — | — |
| 2026-06-18 | $3.90 | $5.85 | 1,988,200 | — | — |
| 2026-06-17 | $3.85 | $5.77 | 655,000 | — | — |
| 2026-06-16 | $3.96 | $5.94 | 1,272,900 | — | — |
| 2026-06-15 | $3.93 | $5.89 | 578,600 | — | — |
| 2026-06-12 | $4.04 | $6.06 | 982,200 | — | — |
| 2026-06-11 | $3.96 | $5.94 | 1,066,800 | — | — |
| 2026-06-10 | $4.00 | $6.00 | 941,700 | — | — |
| 2026-06-09 | $3.98 | $5.97 | 628,300 | — | — |
| 2026-06-08 | $3.89 | $5.83 | 674,500 | — | — |
| 2026-06-05 | $3.82 | $5.73 | 583,600 | — | — |
| 2026-06-04 | $3.87 | $5.80 | 579,900 | — | — |
| 2026-06-03 | $3.84 | $5.76 | 620,700 | — | — |
| 2026-06-02 | $3.88 | $5.82 | 560,800 | — | — |
| 2026-06-01 | $3.91 | $5.86 | 1,112,500 | — | — |
| 2026-05-29 | $3.96 | $5.94 | 861,400 | — | — |
| 2026-05-28 | $4.05 | $6.07 | 1,102,800 | — | — |
| 2026-05-27 | $4.08 | $6.12 | 1,048,200 | — | — |
| 2026-05-26 | $3.98 | $5.97 | 895,700 | — | — |
| 2026-05-22 | $3.82 | $5.73 | 966,300 | — | — |
| 2026-05-21 | $3.85 | $5.66 | 1,013,500 | — | — |
| 2026-05-20 | $3.78 | $5.56 | 728,800 | — | — |
| 2026-05-19 | $3.76 | $5.53 | 783,700 | — | — |
| 2026-05-18 | $3.82 | $5.62 | 783,400 | — | — |
| 2026-05-15 | $3.76 | $5.53 | 1,078,600 | — | — |
| 2026-05-14 | $3.92 | $5.76 | 884,400 | — | — |
| 2026-05-13 | $3.87 | $5.69 | 864,000 | — | — |
| 2026-05-12 | $3.92 | $5.76 | 1,610,500 | — | — |
| 2026-05-11 | $3.92 | $5.76 | 1,215,300 | — | — |
| 2026-05-08 | $4.04 | $5.94 | 612,700 | — | — |
| 2026-05-07 | $4.06 | $5.97 | 745,700 | — | — |
| 2026-05-06 | $4.03 | $5.92 | 864,100 | — | — |
| 2026-05-05 | $4.02 | $5.91 | 1,254,100 | — | — |
| 2026-05-04 | $4.00 | $5.88 | 1,950,400 | — | — |
| 2026-05-01 | $3.95 | $5.81 | 3,395,200 | — | — |
| 2026-04-30 | $3.21 | $4.72 | 1,060,400 | — | — |
| 2026-04-29 | $3.24 | $4.76 | 615,000 | — | — |
| 2026-04-28 | $3.37 | $4.95 | 503,500 | — | — |
| 2026-04-27 | $3.28 | $4.82 | 602,800 | — | — |
| 2026-04-24 | $3.31 | $4.87 | 460,500 | — | — |
| 2026-04-23 | $3.25 | $4.78 | 366,400 | — | — |
| 2026-04-22 | $3.32 | $4.88 | 500,500 | — | — |
| 2026-04-21 | $3.29 | $4.84 | 728,900 | — | — |
| 2026-04-20 | $3.32 | $4.88 | 600,600 | — | — |
| 2026-04-17 | $3.35 | $4.92 | 749,200 | — | — |
| 2026-04-16 | $3.24 | $4.76 | 894,400 | — | — |
| 2026-04-15 | $3.20 | $4.70 | 912,300 | — | — |