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
- 2013-02-21 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 | $4.24 | $4.24 | 5,600 |
| 2026-08-26 | $4.26 | $4.26 | 2,600 |
| 2026-08-25 | $4.23 | $4.23 | 1,900 |
| 2026-08-24 | $4.25 | $4.25 | 600 |
| 2026-08-21 | $4.25 | $4.25 | 800 |
| 2026-08-20 | $4.26 | $4.26 | 0 |
| 2026-08-19 | $4.26 | $4.26 | 2,500 |
| 2026-08-18 | $4.22 | $4.22 | 1,100 |
| 2026-08-17 | $4.14 | $4.14 | 4,200 |
| 2026-08-14 | $4.09 | $4.09 | 1,900 |
| 2026-08-13 | $4.09 | $4.09 | 30,000 |
| 2026-08-12 | $4.06 | $4.06 | 21,700 |
| 2026-08-11 | $4.03 | $4.03 | 7,100 |
| 2026-08-10 | $4.13 | $4.13 | 4,000 |
| 2026-08-07 | $3.90 | $3.90 | 25,100 |
| 2026-08-06 | $4.03 | $4.03 | 8,100 |
| 2026-08-05 | $4.15 | $4.15 | 100 |
| 2026-08-04 | $4.10 | $4.10 | 2,400 |
| 2026-08-03 | $4.11 | $4.11 | 1,800 |
| 2026-07-31 | $4.23 | $4.23 | 0 |
| 2026-07-30 | $4.23 | $4.23 | 2,400 |
| 2026-07-29 | $4.10 | $4.10 | 65,500 |
| 2026-07-28 | $4.00 | $4.00 | 13,400 |
| 2026-07-27 | $4.01 | $4.01 | 1,900 |
| 2026-07-24 | $4.16 | $4.16 | 6,700 |
| 2026-07-23 | $4.00 | $4.00 | 2,000 |
| 2026-07-22 | $4.02 | $4.02 | 600 |
| 2026-07-21 | $4.00 | $4.00 | 187,200 |
| 2026-07-20 | $4.24 | $4.24 | 1,000 |
| 2026-07-17 | $4.15 | $4.15 | 2,200 |
| 2026-07-16 | $4.13 | $4.13 | 0 |
| 2026-07-15 | $4.13 | $4.13 | 11,900 |
| 2026-07-14 | $4.11 | $4.11 | 2,000 |
| 2026-07-13 | $4.12 | $4.12 | 1,100 |
| 2026-07-10 | $4.16 | $4.16 | 20,000 |
| 2026-07-09 | $4.15 | $4.15 | 600 |
| 2026-07-08 | $4.05 | $4.05 | 53,500 |
| 2026-07-07 | $4.19 | $4.19 | 10,900 |
| 2026-07-06 | $4.29 | $4.29 | 6,800 |
| 2026-07-02 | $4.27 | $4.27 | 400 |
| 2026-07-01 | $4.36 | $4.36 | 600 |
| 2026-06-30 | $4.42 | $4.42 | 2,100 |
| 2026-06-29 | $4.27 | $4.27 | 4,400 |
| 2026-06-26 | $4.30 | $4.30 | 52,000 |
| 2026-06-25 | $4.22 | $4.22 | 12,000 |
| 2026-06-24 | $4.25 | $4.25 | 2,000 |
| 2026-06-23 | $4.25 | $4.25 | 5,300 |
| 2026-06-22 | $4.30 | $4.30 | 11,000 |
| 2026-06-18 | $4.28 | $4.28 | 12,800 |
| 2026-06-17 | $4.31 | $4.31 | 7,800 |
| 2026-06-16 | $4.36 | $4.36 | 3,300 |
| 2026-06-15 | $4.35 | $4.35 | 1,800 |
| 2026-06-12 | $4.38 | $4.38 | 4,100 |
| 2026-06-11 | $4.35 | $4.35 | 1,200 |
| 2026-06-10 | $4.35 | $4.35 | 4,700 |
| 2026-06-09 | $4.35 | $4.35 | 21,900 |
| 2026-06-08 | $4.44 | $4.44 | 900 |
| 2026-06-05 | $4.43 | $4.43 | 2,700 |
| 2026-06-04 | $4.47 | $4.47 | 1,900 |
| 2026-06-03 | $4.42 | $4.42 | 9,500 |
| 2026-06-02 | $4.46 | $4.46 | 8,200 |
| 2026-06-01 | $4.46 | $4.46 | 2,700 |
| 2026-05-29 | $4.48 | $4.48 | 200 |
| 2026-05-28 | $4.50 | $4.50 | 4,600 |
| 2026-05-27 | $4.35 | $4.35 | 9,500 |
| 2026-05-26 | $4.30 | $4.30 | 12,200 |
| 2026-05-22 | $4.08 | $4.08 | 30,700 |
| 2026-05-21 | $4.04 | $4.04 | 9,700 |
| 2026-05-20 | $4.00 | $4.00 | 2,700 |
| 2026-05-19 | $4.00 | $4.00 | 1,600 |
| 2026-05-18 | $4.00 | $4.00 | 28,900 |
| 2026-05-15 | $4.04 | $4.04 | 42,300 |
| 2026-05-14 | $4.01 | $4.01 | 19,200 |
| 2026-05-13 | $4.01 | $4.01 | 54,500 |
| 2026-05-12 | $4.08 | $4.08 | 17,200 |
| 2026-05-11 | $4.15 | $4.15 | 34,100 |
| 2026-05-08 | $4.10 | $4.10 | 8,900 |
| 2026-05-07 | $4.17 | $4.17 | 2,300 |
| 2026-05-06 | $4.18 | $4.18 | 7,200 |
| 2026-05-05 | $4.25 | $4.25 | 17,400 |
| 2026-05-04 | $4.29 | $4.29 | 2,300 |
| 2026-05-01 | $4.28 | $4.28 | 7,400 |
| 2026-04-30 | $4.43 | $4.43 | 0 |
| 2026-04-29 | $4.43 | $4.43 | 300 |
| 2026-04-28 | $4.33 | $4.33 | 10,900 |
| 2026-04-27 | $4.32 | $4.32 | 1,400 |
| 2026-04-24 | $4.28 | $4.28 | 5,200 |
| 2026-04-23 | $4.28 | $4.28 | 21,400 |
| 2026-04-22 | $4.31 | $4.31 | 9,300 |
| 2026-04-21 | $4.40 | $4.40 | 1,500 |
| 2026-04-20 | $4.39 | $4.39 | 9,400 |
| 2026-04-17 | $4.38 | $4.38 | 900 |
| 2026-04-16 | $4.39 | $4.39 | 900 |
| 2026-04-15 | $4.40 | $4.40 | 4,500 |
| 2026-04-14 | $4.46 | $4.46 | 3,000 |
| 2026-04-13 | $4.44 | $4.44 | 3,600 |
| 2026-04-10 | $4.43 | $4.43 | 1,500 |
| 2026-04-09 | $4.54 | $4.54 | 3,000 |
| 2026-04-08 | $4.59 | $4.59 | 130,000 |
| 2026-04-07 | $4.55 | $4.55 | 4,000 |