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
- 2005-06-29 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 | — | — | — | $5.12 | 61,364 |
| 2026-09-03 | — | — | — | $5.34 | 19,510 |
| 2026-09-02 | — | — | — | $5.27 | 23,936 |
| 2026-09-01 | — | — | — | $5.18 | 18,928 |
| 2026-08-31 | — | — | — | $5.38 | 46,028 |
| 2026-08-28 | — | — | — | $5.58 | 13,099 |
| 2026-08-27 | $5.47 | $8.73 | 635,700 | $5.78 | 33,358 |
| 2026-08-26 | $5.72 | $9.13 | 590,100 | $5.55 | 60,967 |
| 2026-08-25 | $5.52 | $8.81 | 341,200 | $5.76 | 12,967 |
| 2026-08-24 | $5.85 | $9.33 | 324,300 | $5.80 | 14,165 |
| 2026-08-21 | $5.75 | $9.17 | 378,000 | $5.82 | 17,880 |
| 2026-08-20 | $5.74 | $9.16 | 508,800 | $5.92 | 26,993 |
| 2026-08-19 | $6.19 | $9.88 | 459,900 | $6.06 | 23,245 |
| 2026-08-18 | $5.88 | $9.38 | 478,900 | $5.75 | 24,180 |
| 2026-08-17 | $5.81 | $9.27 | 386,000 | $5.92 | 18,577 |
| 2026-08-14 | $5.89 | $9.40 | 334,100 | $6.10 | 16,852 |
| 2026-08-13 | $6.14 | $9.80 | 379,100 | $6.01 | 23,859 |
| 2026-08-12 | $6.12 | $9.76 | 636,300 | $6.21 | 37,184 |
| 2026-08-11 | $6.33 | $10.10 | 302,500 | $6.51 | 12,304 |
| 2026-08-10 | $6.57 | $10.48 | 271,700 | $6.63 | 17,239 |
| 2026-08-07 | $6.55 | $10.45 | 318,500 | $6.51 | 33,844 |
| 2026-08-06 | $6.62 | $10.56 | 374,800 | $6.54 | 39,412 |
| 2026-08-05 | $6.67 | $10.64 | 370,400 | $6.70 | 54,172 |
| 2026-08-04 | $6.61 | $10.55 | 418,300 | $6.52 | 31,408 |
| 2026-08-03 | $6.52 | $10.40 | 360,200 | $6.17 | 35,607 |
| 2026-07-31 | $6.04 | $9.64 | 278,700 | $6.23 | 14,276 |
| 2026-07-30 | $6.19 | $9.88 | 282,900 | $6.12 | 19,916 |
| 2026-07-29 | $6.20 | $9.89 | 490,600 | $6.35 | 18,896 |
| 2026-07-28 | $6.35 | $10.13 | 559,200 | $5.84 | 46,800 |
| 2026-07-27 | $5.86 | $9.35 | 296,800 | $5.68 | 25,674 |
| 2026-07-24 | $5.46 | $8.71 | 414,200 | $5.35 | 17,438 |
| 2026-07-23 | $5.36 | $8.55 | 398,900 | $5.61 | 13,308 |
| 2026-07-22 | $5.78 | $9.22 | 409,200 | $5.82 | 14,282 |
| 2026-07-21 | $5.77 | $9.21 | 357,800 | $5.72 | 14,396 |
| 2026-07-20 | $5.68 | $9.06 | 434,500 | $5.85 | 19,969 |
| 2026-07-17 | $5.72 | $9.13 | 399,000 | — | — |
| 2026-07-16 | $5.90 | $9.41 | 773,300 | — | — |
| 2026-07-15 | $5.61 | $8.95 | 512,500 | — | — |
| 2026-07-14 | $5.31 | $8.47 | 434,700 | — | — |
| 2026-07-13 | $5.36 | $8.55 | 616,900 | — | — |
| 2026-07-10 | $5.52 | $8.81 | 595,600 | — | — |
| 2026-07-09 | $5.42 | $8.65 | 995,700 | — | — |
| 2026-07-08 | $5.55 | $8.85 | 661,400 | — | — |
| 2026-07-07 | $5.44 | $8.68 | 586,300 | — | — |
| 2026-07-06 | $5.58 | $8.90 | 598,800 | — | — |
| 2026-07-02 | $5.52 | $8.81 | 573,700 | — | — |
| 2026-07-01 | $5.78 | $9.22 | 564,500 | — | — |
| 2026-06-30 | $5.83 | $9.30 | 676,100 | — | — |
| 2026-06-29 | $6.03 | $9.62 | 741,500 | — | — |
| 2026-06-26 | $6.24 | $9.95 | 1,424,200 | — | — |
| 2026-06-25 | $5.89 | $9.40 | 568,500 | — | — |
| 2026-06-24 | $6.27 | $9.92 | 603,300 | — | — |
| 2026-06-23 | $6.12 | $9.69 | 715,700 | — | — |
| 2026-06-22 | $6.11 | $9.67 | 709,800 | — | — |
| 2026-06-18 | $6.32 | $10.00 | 1,408,300 | — | — |
| 2026-06-17 | $6.22 | $9.84 | 1,031,300 | — | — |
| 2026-06-16 | $6.49 | $10.27 | 873,400 | — | — |
| 2026-06-15 | $6.91 | $10.94 | 1,066,600 | — | — |
| 2026-06-12 | $6.88 | $10.89 | 819,300 | — | — |
| 2026-06-11 | $6.56 | $10.38 | 1,062,900 | — | — |
| 2026-06-10 | $7.00 | $11.08 | 1,236,000 | — | — |
| 2026-06-09 | $7.02 | $11.11 | 1,884,700 | — | — |
| 2026-06-08 | $8.88 | $14.05 | 1,454,600 | — | — |
| 2026-06-05 | $8.44 | $13.36 | 1,057,300 | — | — |
| 2026-06-04 | $9.11 | $14.42 | 781,000 | — | — |
| 2026-06-03 | $8.72 | $13.80 | 744,000 | — | — |
| 2026-06-02 | $8.58 | $13.58 | 635,700 | — | — |
| 2026-06-01 | $8.20 | $12.98 | 635,000 | — | — |
| 2026-05-29 | $7.72 | $12.22 | 471,900 | — | — |
| 2026-05-28 | $7.89 | $12.49 | 515,800 | — | — |
| 2026-05-27 | $7.89 | $12.49 | 404,300 | — | — |
| 2026-05-26 | $7.44 | $11.77 | 327,300 | — | — |
| 2026-05-22 | $7.10 | $11.24 | 351,400 | — | — |
| 2026-05-21 | $6.87 | $10.87 | 367,700 | — | — |
| 2026-05-20 | $6.42 | $10.16 | 365,900 | — | — |
| 2026-05-19 | $6.24 | $9.88 | 363,300 | — | — |
| 2026-05-18 | $6.07 | $9.61 | 467,000 | — | — |
| 2026-05-15 | $6.41 | $10.14 | 389,600 | — | — |
| 2026-05-14 | $6.66 | $10.54 | 942,900 | — | — |
| 2026-05-13 | $6.39 | $10.11 | 643,100 | — | — |
| 2026-05-12 | $6.40 | $10.13 | 702,500 | — | — |
| 2026-05-11 | $6.57 | $10.40 | 519,700 | — | — |
| 2026-05-08 | $6.97 | $11.03 | 224,900 | — | — |
| 2026-05-07 | $6.98 | $11.05 | 256,100 | — | — |
| 2026-05-06 | $7.07 | $11.19 | 399,400 | — | — |
| 2026-05-05 | $7.16 | $11.33 | 411,000 | — | — |
| 2026-05-04 | $7.23 | $11.44 | 737,300 | — | — |
| 2026-05-01 | $7.57 | $11.98 | 444,900 | — | — |
| 2026-04-30 | $7.50 | $11.87 | 356,600 | — | — |
| 2026-04-29 | $7.32 | $11.58 | 513,900 | — | — |
| 2026-04-28 | $7.53 | $11.92 | 433,700 | — | — |
| 2026-04-27 | $7.60 | $12.03 | 882,800 | — | — |
| 2026-04-24 | $8.11 | $12.83 | 868,500 | — | — |
| 2026-04-23 | $8.26 | $13.07 | 586,000 | — | — |
| 2026-04-22 | $8.26 | $13.07 | 489,300 | — | — |
| 2026-04-21 | $7.97 | $12.61 | 710,900 | — | — |
| 2026-04-20 | $7.92 | $12.53 | 494,300 | — | — |
| 2026-04-17 | $7.69 | $12.17 | 851,400 | — | — |
| 2026-04-16 | $7.18 | $11.36 | 1,149,300 | — | — |
| 2026-04-15 | $7.30 | $11.55 | 1,176,800 | — | — |