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
- 2000-05-10 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 | $4.98 | $4.98 | 500 |
| 2026-08-26 | $5.30 | $5.30 | 100 |
| 2026-08-25 | $5.16 | $5.16 | 0 |
| 2026-08-24 | $5.16 | $5.16 | 200 |
| 2026-08-21 | $5.50 | $5.50 | 0 |
| 2026-08-20 | $5.50 | $5.50 | 200 |
| 2026-08-19 | $5.83 | $5.83 | 500 |
| 2026-08-18 | $5.25 | $5.25 | 600 |
| 2026-08-17 | $5.64 | $5.64 | 0 |
| 2026-08-14 | $5.64 | $5.64 | 0 |
| 2026-08-13 | $5.64 | $5.64 | 0 |
| 2026-08-12 | $5.64 | $5.64 | 100 |
| 2026-08-11 | $5.30 | $5.30 | 0 |
| 2026-08-10 | $5.30 | $5.30 | 800 |
| 2026-08-07 | $4.92 | $4.92 | 0 |
| 2026-08-06 | $4.92 | $4.92 | 200 |
| 2026-08-05 | $5.10 | $5.10 | 500 |
| 2026-08-04 | $5.30 | $5.30 | 1,800 |
| 2026-08-03 | $5.14 | $5.14 | 0 |
| 2026-07-31 | $5.14 | $5.14 | 300 |
| 2026-07-30 | $5.00 | $5.00 | 0 |
| 2026-07-29 | $5.00 | $5.00 | 800 |
| 2026-07-28 | $5.41 | $5.41 | 0 |
| 2026-07-27 | $5.41 | $5.41 | 8,700 |
| 2026-07-24 | $5.50 | $5.50 | 100 |
| 2026-07-23 | $5.50 | $5.50 | 1,900 |
| 2026-07-22 | $5.40 | $5.40 | 100 |
| 2026-07-21 | $5.40 | $5.40 | 0 |
| 2026-07-20 | $5.40 | $5.40 | 500 |
| 2026-07-17 | $5.75 | $5.75 | 0 |
| 2026-07-16 | $5.75 | $5.75 | 4,900 |
| 2026-07-15 | $5.75 | $5.75 | 1,000 |
| 2026-07-14 | $6.00 | $6.00 | 600 |
| 2026-07-13 | $6.00 | $6.00 | 3,200 |
| 2026-07-10 | $5.75 | $5.75 | 800 |
| 2026-07-09 | $5.73 | $5.73 | 3,000 |
| 2026-07-08 | $6.83 | $6.83 | 3,600 |
| 2026-07-07 | $7.00 | $7.00 | 1,800 |
| 2026-07-06 | $2.35 | $2.35 | 2,400 |
| 2026-07-02 | $2.45 | $2.45 | 400 |
| 2026-07-01 | $2.30 | $2.30 | 300 |
| 2026-06-30 | $2.29 | $2.29 | 6,900 |
| 2026-06-29 | $2.15 | $2.15 | 5,000 |
| 2026-06-26 | $2.13 | $2.13 | 4,200 |
| 2026-06-25 | $2.05 | $2.05 | 700 |
| 2026-06-24 | $1.99 | $1.99 | 900 |
| 2026-06-23 | $2.10 | $2.10 | 400 |
| 2026-06-22 | $2.13 | $2.13 | 4,300 |
| 2026-06-18 | $2.26 | $2.26 | 7,300 |
| 2026-06-17 | $2.30 | $2.30 | 2,500 |
| 2026-06-16 | $2.15 | $2.15 | 2,500 |
| 2026-06-15 | $2.16 | $2.16 | 13,200 |
| 2026-06-12 | $2.05 | $2.05 | 2,700 |
| 2026-06-11 | $2.03 | $2.03 | 0 |
| 2026-06-10 | $2.03 | $2.03 | 800 |
| 2026-06-09 | $1.97 | $1.97 | 1,600 |
| 2026-06-08 | $2.04 | $2.04 | 11,500 |
| 2026-06-05 | $1.82 | $1.82 | 300 |
| 2026-06-04 | $2.00 | $2.00 | 4,200 |
| 2026-06-03 | $2.00 | $2.00 | 15,300 |
| 2026-06-02 | $1.85 | $1.85 | 7,600 |
| 2026-06-01 | $2.10 | $2.10 | 500 |
| 2026-05-29 | $2.00 | $2.00 | 4,400 |
| 2026-05-28 | $2.10 | $2.10 | 3,500 |
| 2026-05-27 | $1.96 | $1.96 | 5,700 |
| 2026-05-26 | $1.85 | $1.85 | 2,700 |
| 2026-05-22 | $1.87 | $1.87 | 1,100 |
| 2026-05-21 | $1.76 | $1.76 | 1,400 |
| 2026-05-20 | $1.84 | $1.84 | 1,900 |
| 2026-05-19 | $1.87 | $1.87 | 0 |
| 2026-05-18 | $1.87 | $1.87 | 0 |
| 2026-05-15 | $1.87 | $1.87 | 0 |
| 2026-05-14 | $1.87 | $1.87 | 300 |
| 2026-05-13 | $1.93 | $1.93 | 900 |
| 2026-05-12 | $1.91 | $1.91 | 0 |
| 2026-05-11 | $1.91 | $1.91 | 0 |
| 2026-05-08 | $1.91 | $1.91 | 700 |
| 2026-05-07 | $1.94 | $1.94 | 400 |
| 2026-05-06 | $1.94 | $1.94 | 800 |
| 2026-05-05 | $1.92 | $1.92 | 2,100 |
| 2026-05-04 | $1.96 | $1.96 | 600 |
| 2026-05-01 | $1.94 | $1.94 | 1,200 |
| 2026-04-30 | $1.88 | $1.88 | 300 |
| 2026-04-29 | $1.95 | $1.95 | 0 |
| 2026-04-28 | $1.95 | $1.95 | 0 |
| 2026-04-27 | $1.95 | $1.95 | 0 |
| 2026-04-24 | $1.95 | $1.95 | 0 |
| 2026-04-23 | $1.95 | $1.95 | 1,300 |
| 2026-04-22 | $1.96 | $1.96 | 1,800 |
| 2026-04-21 | $2.03 | $2.03 | 0 |
| 2026-04-20 | $2.03 | $2.03 | 1,400 |
| 2026-04-17 | $2.03 | $2.03 | 4,800 |
| 2026-04-16 | $2.00 | $2.00 | 800 |
| 2026-04-15 | $1.84 | $1.84 | 2,200 |
| 2026-04-14 | $1.89 | $1.89 | 400 |
| 2026-04-13 | $2.09 | $2.09 | 400 |
| 2026-04-10 | $2.09 | $2.09 | 0 |
| 2026-04-09 | $2.09 | $2.09 | 4,600 |
| 2026-04-08 | $2.25 | $2.25 | 5,700 |
| 2026-04-07 | $2.87 | $2.87 | 15,700 |
| 2026-04-06 | $2.65 | $2.65 | 26,100 |
| 2026-04-02 | $1.73 | $1.73 | 17,500 |
| 2026-04-01 | $1.15 | $1.15 | 7,300 |
| 2026-03-31 | $1.02 | $1.02 | 8,100 |
| 2026-03-30 | $1.05 | $1.05 | 8,300 |
| 2026-03-27 | $0.83 | $0.83 | 0 |
| 2026-03-26 | $0.83 | $0.83 | 16,700 |
| 2026-03-25 | $0.84 | $0.84 | 1,000 |
| 2026-03-24 | $0.96 | $0.96 | 500 |
| 2026-03-23 | $0.85 | $0.85 | 10,100 |
| 2026-03-20 | $0.79 | $0.79 | 1,100 |
| 2026-03-19 | $0.86 | $0.86 | 10,300 |
| 2026-03-18 | $1.06 | $1.06 | 12,400 |
| 2026-03-17 | $1.17 | $1.17 | 25,100 |
| 2026-03-16 | $1.39 | $1.39 | 0 |
| 2026-03-13 | $1.39 | $1.39 | 0 |
| 2026-03-12 | $1.39 | $1.39 | 200 |
| 2026-03-11 | $1.50 | $1.50 | 800 |
| 2026-03-10 | $1.59 | $1.59 | 0 |
| 2026-03-09 | $1.59 | $1.59 | 500 |
| 2026-03-06 | $1.57 | $1.57 | 1,200 |
| 2026-03-05 | $1.60 | $1.60 | 500 |
| 2026-03-04 | $1.71 | $1.71 | 100 |
| 2026-03-03 | $1.67 | $1.67 | 0 |
| 2026-03-02 | $1.67 | $1.67 | 700 |
| 2026-02-27 | $1.75 | $1.75 | 0 |
| 2026-02-26 | $1.75 | $1.75 | 300 |
| 2026-02-25 | $1.88 | $1.88 | 3,000 |
| 2026-02-24 | $1.98 | $1.98 | 0 |
| 2026-02-23 | $1.98 | $1.98 | 0 |
| 2026-02-20 | $1.98 | $1.98 | 100 |
| 2026-02-19 | $1.99 | $1.99 | 4,200 |
| 2026-02-18 | $2.03 | $2.03 | 0 |
| 2026-02-17 | $2.03 | $2.03 | 400 |
| 2026-02-13 | $2.06 | $2.06 | 0 |
| 2026-02-12 | $2.06 | $2.06 | 300 |
| 2026-02-11 | $1.88 | $1.88 | 2,700 |
| 2026-02-10 | $2.05 | $2.05 | 1,000 |
| 2026-02-09 | $2.05 | $2.05 | 0 |
| 2026-02-06 | $2.05 | $2.05 | 1,300 |
| 2026-02-05 | $2.05 | $2.05 | 900 |
| 2026-02-04 | $2.05 | $2.05 | 0 |
| 2026-02-03 | $2.05 | $2.05 | 500 |
| 2026-02-02 | $2.10 | $2.10 | 1,000 |
| 2026-01-30 | $2.05 | $2.05 | 0 |
| 2026-01-29 | $2.05 | $2.05 | 200 |
| 2026-01-28 | $2.11 | $2.11 | 300 |
| 2026-01-27 | $2.03 | $2.03 | 0 |
| 2026-01-26 | $2.03 | $2.03 | 5,300 |
| 2026-01-23 | $2.06 | $2.06 | 200 |
| 2026-01-22 | $2.05 | $2.05 | 0 |
| 2026-01-21 | $2.05 | $2.05 | 700 |
| 2026-01-20 | $2.15 | $2.15 | 0 |
| 2026-01-16 | $2.15 | $2.15 | 0 |
| 2026-01-15 | $2.15 | $2.15 | 200 |
| 2026-01-14 | $2.16 | $2.16 | 1,600 |
| 2026-01-13 | $2.15 | $2.15 | 0 |
| 2026-01-12 | $2.15 | $2.15 | 1,800 |
| 2026-01-09 | $2.10 | $2.10 | 0 |
| 2026-01-08 | $2.10 | $2.10 | 500 |
| 2026-01-07 | $2.10 | $2.10 | 500 |
| 2026-01-06 | $2.16 | $2.16 | 0 |
| 2026-01-05 | $2.16 | $2.16 | 400 |
| 2026-01-02 | $2.06 | $2.06 | 0 |