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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $2.97 | $3.36 | 9,800 |
| 2026-08-26 | $2.99 | $3.38 | 17,000 |
| 2026-08-25 | $3.00 | $3.39 | 8,100 |
| 2026-08-24 | $3.00 | $3.39 | 24,700 |
| 2026-08-21 | $2.99 | $3.38 | 1,800 |
| 2026-08-20 | $3.05 | $3.45 | 2,300 |
| 2026-08-19 | $2.99 | $3.38 | 2,900 |
| 2026-08-18 | $3.00 | $3.39 | 4,600 |
| 2026-08-17 | $3.09 | $3.49 | 2,100 |
| 2026-08-14 | $3.13 | $3.54 | 12,400 |
| 2026-08-13 | $3.02 | $3.42 | 900 |
| 2026-08-12 | $3.00 | $3.39 | 6,200 |
| 2026-08-11 | $3.00 | $3.39 | 3,900 |
| 2026-08-10 | $2.99 | $3.38 | 9,700 |
| 2026-08-07 | $3.19 | $3.61 | 7,900 |
| 2026-08-06 | $3.06 | $3.46 | 7,000 |
| 2026-08-05 | $3.30 | $3.73 | 3,900 |
| 2026-08-04 | $3.14 | $3.55 | 9,100 |
| 2026-08-03 | $3.15 | $3.56 | 7,400 |
| 2026-07-31 | $3.00 | $3.39 | 9,600 |
| 2026-07-30 | $2.94 | $3.32 | 5,100 |
| 2026-07-29 | $3.10 | $3.51 | 12,400 |
| 2026-07-28 | $2.94 | $3.32 | 8,200 |
| 2026-07-27 | $2.92 | $3.30 | 4,200 |
| 2026-07-24 | $3.02 | $3.42 | 9,200 |
| 2026-07-23 | $3.05 | $3.45 | 13,200 |
| 2026-07-22 | $3.08 | $3.48 | 9,200 |
| 2026-07-21 | $3.17 | $3.58 | 18,600 |
| 2026-07-20 | $3.12 | $3.53 | 34,700 |
| 2026-07-17 | $3.11 | $3.52 | 8,500 |
| 2026-07-16 | $2.83 | $3.20 | 201,700 |
| 2026-07-15 | $2.84 | $3.21 | 6,200 |
| 2026-07-14 | $3.00 | $3.39 | 15,100 |
| 2026-07-13 | $2.94 | $3.32 | 14,100 |
| 2026-07-10 | $2.78 | $3.14 | 9,700 |
| 2026-07-09 | $2.84 | $3.21 | 13,300 |
| 2026-07-08 | $2.80 | $3.17 | 1,800 |
| 2026-07-07 | $2.65 | $3.00 | 26,900 |
| 2026-07-06 | $2.81 | $3.18 | 5,900 |
| 2026-07-02 | $2.70 | $3.05 | 6,200 |
| 2026-07-01 | $2.68 | $3.03 | 7,800 |
| 2026-06-30 | $2.56 | $2.90 | 3,100 |
| 2026-06-29 | $2.69 | $3.04 | 10,300 |
| 2026-06-26 | $2.68 | $3.03 | 2,000 |
| 2026-06-25 | $2.71 | $3.06 | 9,200 |
| 2026-06-24 | $2.70 | $3.05 | 13,000 |
| 2026-06-23 | $2.83 | $3.20 | 16,900 |
| 2026-06-22 | $2.89 | $3.27 | 22,100 |
| 2026-06-18 | $3.10 | $3.51 | 11,400 |
| 2026-06-17 | $3.09 | $3.49 | 7,900 |
| 2026-06-16 | $3.12 | $3.53 | 20,700 |
| 2026-06-15 | $3.22 | $3.64 | 25,300 |
| 2026-06-12 | $3.11 | $3.52 | 204,200 |
| 2026-06-11 | $3.13 | $3.54 | 19,300 |
| 2026-06-10 | $3.42 | $3.87 | 11,300 |
| 2026-06-09 | $3.42 | $3.87 | 30,200 |
| 2026-06-08 | $3.70 | $4.18 | 92,000 |
| 2026-06-05 | $3.72 | $4.21 | 19,700 |
| 2026-06-04 | $3.79 | $4.29 | 10,000 |
| 2026-06-03 | $3.74 | $4.23 | 24,600 |
| 2026-06-02 | $3.85 | $4.35 | 30,500 |
| 2026-06-01 | $3.74 | $4.23 | 9,800 |
| 2026-05-29 | $3.81 | $4.31 | 18,000 |
| 2026-05-28 | $3.82 | $4.32 | 10,000 |
| 2026-05-27 | $3.77 | $4.26 | 12,000 |
| 2026-05-26 | $3.58 | $4.05 | 20,200 |
| 2026-05-22 | $3.36 | $3.80 | 18,000 |
| 2026-05-21 | $3.40 | $3.84 | 14,400 |
| 2026-05-20 | $3.40 | $3.84 | 34,500 |
| 2026-05-19 | $3.47 | $3.92 | 30,200 |
| 2026-05-18 | $3.60 | $4.07 | 60,200 |
| 2026-05-15 | $3.59 | $4.06 | 102,800 |
| 2026-05-14 | $3.83 | $4.33 | 55,900 |
| 2026-05-13 | $3.75 | $4.24 | 88,000 |
| 2026-05-12 | $3.68 | $4.16 | 91,900 |
| 2026-05-11 | $3.67 | $4.15 | 60,000 |
| 2026-05-08 | $3.65 | $4.13 | 0 |
| 2026-05-07 | $3.65 | $4.13 | 4,300 |
| 2026-05-06 | $3.42 | $3.87 | 200 |
| 2026-05-05 | $3.37 | $3.81 | 0 |
| 2026-05-04 | $3.37 | $3.81 | 4,600 |
| 2026-05-01 | $3.28 | $3.71 | 2,000 |
| 2026-04-30 | $3.43 | $3.88 | 0 |
| 2026-04-29 | $3.43 | $3.88 | 1,000 |
| 2026-04-28 | $3.54 | $4.00 | 4,100 |
| 2026-04-27 | $3.50 | $3.96 | 0 |
| 2026-04-24 | $3.50 | $3.96 | 0 |
| 2026-04-23 | $3.50 | $3.96 | 600 |
| 2026-04-22 | $3.50 | $3.96 | 0 |
| 2026-04-21 | $3.50 | $3.96 | 0 |
| 2026-04-20 | $3.50 | $3.96 | 2,000 |
| 2026-04-17 | $3.65 | $4.13 | 4,300 |
| 2026-04-16 | $3.55 | $4.01 | 0 |
| 2026-04-15 | $3.55 | $4.01 | 4,100 |
| 2026-04-14 | $3.55 | $4.01 | 1,800 |
| 2026-04-13 | $3.56 | $4.03 | 3,300 |
| 2026-04-10 | $3.67 | $4.15 | 0 |
| 2026-04-09 | $3.67 | $4.15 | 600 |
| 2026-04-08 | $3.47 | $3.92 | 0 |
| 2026-04-07 | $3.47 | $3.92 | 0 |