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
- 2007-05-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $2.81 | $2.81 | 11,500 |
| 2026-08-26 | $3.09 | $3.09 | 9,500 |
| 2026-08-25 | $3.89 | $3.89 | 1,200 |
| 2026-08-24 | $3.90 | $3.90 | 200 |
| 2026-08-21 | $3.65 | $3.65 | 2,500 |
| 2026-08-20 | $3.87 | $3.87 | 4,100 |
| 2026-08-19 | $3.71 | $3.71 | 7,500 |
| 2026-08-18 | $3.84 | $3.84 | 7,900 |
| 2026-08-17 | $3.61 | $3.61 | 9,300 |
| 2026-08-14 | $3.40 | $3.40 | 10,500 |
| 2026-08-13 | $2.70 | $2.70 | 7,800 |
| 2026-08-12 | $2.58 | $2.58 | 19,800 |
| 2026-08-11 | $2.42 | $2.42 | 5,300 |
| 2026-08-10 | $2.23 | $2.23 | 9,500 |
| 2026-08-07 | $2.25 | $2.25 | 17,600 |
| 2026-08-06 | $1.84 | $1.84 | 0 |
| 2026-08-05 | $1.84 | $1.84 | 4,000 |
| 2026-08-04 | $1.85 | $1.85 | 100 |
| 2026-08-03 | $1.90 | $1.90 | 2,500 |
| 2026-07-31 | $1.90 | $1.90 | 0 |
| 2026-07-30 | $1.90 | $1.90 | 8,600 |
| 2026-07-29 | $1.41 | $1.41 | 12,500 |
| 2026-07-28 | $1.20 | $1.20 | 4,000 |
| 2026-07-27 | $1.20 | $1.20 | 11,600 |
| 2026-07-24 | $1.26 | $1.26 | 2,200 |
| 2026-07-23 | $1.25 | $1.25 | 1,200 |
| 2026-07-22 | $1.35 | $1.35 | 1,100 |
| 2026-07-21 | $1.40 | $1.40 | 2,900 |
| 2026-07-20 | $1.50 | $1.50 | 0 |
| 2026-07-17 | $1.50 | $1.50 | 0 |
| 2026-07-16 | $1.50 | $1.50 | 2,200 |
| 2026-07-15 | $1.36 | $1.36 | 500 |
| 2026-07-14 | $1.41 | $1.41 | 8,700 |
| 2026-07-13 | $1.30 | $1.30 | 2,600 |
| 2026-07-10 | $1.55 | $1.55 | 3,800 |
| 2026-07-09 | $1.79 | $1.79 | 6,600 |
| 2026-07-08 | $1.99 | $1.99 | 2,200 |
| 2026-07-07 | $2.02 | $2.02 | 3,700 |
| 2026-07-06 | $2.02 | $2.02 | 6,600 |
| 2026-07-02 | $2.03 | $2.03 | 3,100 |
| 2026-07-01 | $1.69 | $1.69 | 800 |
| 2026-06-30 | $1.65 | $1.65 | 0 |
| 2026-06-29 | $1.65 | $1.65 | 0 |
| 2026-06-26 | $1.65 | $1.65 | 0 |
| 2026-06-25 | $1.65 | $1.65 | 0 |
| 2026-06-24 | $1.65 | $1.65 | 1,400 |
| 2026-06-23 | $1.65 | $1.65 | 1,800 |
| 2026-06-22 | $1.65 | $1.65 | 1,000 |
| 2026-06-18 | $1.79 | $1.79 | 2,300 |
| 2026-06-17 | $1.78 | $1.78 | 92,100 |
| 2026-06-16 | $1.30 | $1.30 | 14,800 |
| 2026-06-15 | $1.20 | $1.20 | 12,900 |
| 2026-06-12 | $1.79 | $1.79 | 7,100 |
| 2026-06-11 | $1.59 | $1.59 | 6,400 |
| 2026-06-10 | $1.54 | $1.54 | 17,700 |
| 2026-06-09 | $1.19 | $1.19 | 4,600 |
| 2026-06-08 | $1.28 | $1.28 | 10,000 |
| 2026-06-05 | $1.58 | $1.58 | 18,700 |
| 2026-06-04 | $1.32 | $1.32 | 11,900 |
| 2026-06-03 | $0.79 | $0.79 | 4,000 |
| 2026-06-02 | $0.76 | $0.76 | 5,400 |
| 2026-06-01 | $0.85 | $0.85 | 200 |
| 2026-05-29 | $0.66 | $0.66 | 200 |
| 2026-05-28 | $0.81 | $0.81 | 100 |
| 2026-05-27 | $0.75 | $0.75 | 0 |
| 2026-05-26 | $0.75 | $0.75 | 600 |
| 2026-05-22 | $0.80 | $0.80 | 0 |
| 2026-05-21 | $0.80 | $0.80 | 0 |
| 2026-05-20 | $0.80 | $0.80 | 400 |
| 2026-05-19 | $0.55 | $0.55 | 0 |
| 2026-05-18 | $0.55 | $0.55 | 2,700 |
| 2026-05-15 | $0.87 | $0.87 | 700 |
| 2026-05-14 | $0.67 | $0.67 | 1,300 |
| 2026-05-13 | $0.55 | $0.55 | 1,400 |
| 2026-05-12 | $0.87 | $0.87 | 0 |
| 2026-05-11 | $0.87 | $0.87 | 0 |
| 2026-05-08 | $0.87 | $0.87 | 700 |
| 2026-05-07 | $0.89 | $0.89 | 100 |
| 2026-05-06 | $0.35 | $0.35 | 4,900 |
| 2026-05-05 | $0.90 | $0.90 | 0 |
| 2026-05-04 | $0.90 | $0.90 | 7,500 |
| 2026-05-01 | $0.60 | $0.60 | 0 |
| 2026-04-30 | $0.60 | $0.60 | 4,100 |
| 2026-04-29 | $0.60 | $0.60 | 0 |
| 2026-04-28 | $0.60 | $0.60 | 2,000 |
| 2026-04-27 | $0.69 | $0.69 | 0 |
| 2026-04-24 | $0.69 | $0.69 | 0 |
| 2026-04-23 | $0.69 | $0.69 | 2,100 |
| 2026-04-22 | $0.89 | $0.89 | 25,600 |
| 2026-04-21 | $0.99 | $0.99 | 300 |
| 2026-04-20 | $1.02 | $1.02 | 9,600 |
| 2026-04-17 | $0.55 | $0.55 | 11,700 |
| 2026-04-16 | $0.45 | $0.45 | 0 |
| 2026-04-15 | $0.45 | $0.45 | 0 |
| 2026-04-14 | $0.45 | $0.45 | 0 |
| 2026-04-13 | $0.45 | $0.45 | 0 |
| 2026-04-10 | $0.45 | $0.45 | 0 |
| 2026-04-09 | $0.45 | $0.45 | 0 |
| 2026-04-08 | $0.45 | $0.45 | 0 |
| 2026-04-07 | $0.45 | $0.45 | 0 |