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
- 2014-10-08 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 | — | — | — | $3.88 | 14,153 |
| 2026-09-03 | — | — | — | $3.87 | 15,753 |
| 2026-09-02 | — | — | — | $3.87 | 32,307 |
| 2026-09-01 | — | — | — | $3.92 | 40,118 |
| 2026-08-31 | — | — | — | $3.93 | 32,656 |
| 2026-08-28 | — | — | — | $3.85 | 21,643 |
| 2026-08-27 | $3.84 | $26.21 | 280,800 | $3.83 | 12,561 |
| 2026-08-26 | $3.84 | $26.21 | 364,500 | $3.82 | 13,248 |
| 2026-08-25 | $3.83 | $26.14 | 475,700 | $3.85 | 9,890 |
| 2026-08-24 | $3.86 | $26.35 | 585,000 | $3.81 | 8,230 |
| 2026-08-21 | $3.81 | $26.01 | 348,400 | $3.80 | 14,704 |
| 2026-08-20 | $3.80 | $25.94 | 451,600 | $3.81 | 22,030 |
| 2026-08-19 | $3.82 | $26.08 | 545,800 | $3.84 | 13,412 |
| 2026-08-18 | $3.78 | $25.80 | 669,300 | $3.79 | 11,549 |
| 2026-08-17 | $3.79 | $25.87 | 791,600 | $3.86 | 51,700 |
| 2026-08-14 | $3.86 | $26.35 | 531,700 | $3.87 | 6,745 |
| 2026-08-13 | $3.87 | $26.42 | 1,097,200 | $3.81 | 46,708 |
| 2026-08-12 | $3.82 | $26.08 | 1,231,200 | $3.81 | 107,782 |
| 2026-08-11 | $3.79 | $25.87 | 1,017,600 | $3.81 | 33,038 |
| 2026-08-10 | $3.87 | $26.01 | 1,560,100 | $3.86 | 81,840 |
| 2026-08-07 | $3.88 | $26.07 | 971,500 | $3.90 | 19,031 |
| 2026-08-06 | $3.90 | $26.21 | 627,300 | $3.84 | 21,828 |
| 2026-08-05 | $3.86 | $25.94 | 782,300 | $3.86 | 42,829 |
| 2026-08-04 | $3.85 | $25.87 | 1,133,900 | $3.87 | 28,846 |
| 2026-08-03 | $3.83 | $25.74 | 1,018,100 | $3.83 | 22,963 |
| 2026-07-31 | $3.87 | $26.01 | 867,100 | $3.86 | 21,088 |
| 2026-07-30 | $3.84 | $25.81 | 702,400 | $3.76 | 38,644 |
| 2026-07-29 | $3.76 | $25.27 | 646,600 | $3.80 | 17,598 |
| 2026-07-28 | $3.76 | $25.27 | 969,000 | $3.69 | 25,187 |
| 2026-07-27 | $3.66 | $24.60 | 740,200 | $3.62 | 16,361 |
| 2026-07-24 | $3.57 | $23.99 | 585,700 | $3.61 | 26,323 |
| 2026-07-23 | $3.61 | $24.26 | 1,200,500 | $3.67 | 33,018 |
| 2026-07-22 | $3.71 | $24.93 | 342,700 | $3.73 | 5,938 |
| 2026-07-21 | $3.71 | $24.93 | 451,700 | $3.71 | 9,931 |
| 2026-07-20 | $3.69 | $24.80 | 1,661,300 | $3.71 | 76,627 |
| 2026-07-17 | $3.70 | $24.87 | 536,700 | — | — |
| 2026-07-16 | $3.72 | $25.00 | 1,161,300 | — | — |
| 2026-07-15 | $3.70 | $24.87 | 1,260,900 | — | — |
| 2026-07-14 | $3.76 | $25.27 | 559,100 | — | — |
| 2026-07-13 | $3.77 | $25.34 | 987,800 | — | — |
| 2026-07-10 | $3.85 | $25.47 | 1,047,800 | — | — |
| 2026-07-09 | $3.84 | $25.40 | 693,800 | — | — |
| 2026-07-08 | $3.88 | $25.67 | 904,000 | — | — |
| 2026-07-07 | $3.87 | $25.60 | 844,700 | — | — |
| 2026-07-06 | $3.86 | $25.54 | 1,154,400 | — | — |
| 2026-07-02 | $3.86 | $25.54 | 1,025,700 | — | — |
| 2026-07-01 | $3.82 | $25.27 | 1,013,700 | — | — |
| 2026-06-30 | $3.72 | $24.61 | 1,222,100 | — | — |
| 2026-06-29 | $3.70 | $24.48 | 604,200 | — | — |
| 2026-06-26 | $3.70 | $24.48 | 795,600 | — | — |
| 2026-06-25 | $3.71 | $24.54 | 902,800 | — | — |
| 2026-06-24 | $3.65 | $24.15 | 1,032,700 | — | — |
| 2026-06-23 | $3.60 | $23.82 | 1,032,400 | — | — |
| 2026-06-22 | $3.55 | $23.49 | 1,823,000 | — | — |
| 2026-06-18 | $3.66 | $24.21 | 1,097,500 | — | — |
| 2026-06-17 | $3.61 | $23.88 | 2,484,600 | — | — |
| 2026-06-16 | $3.73 | $24.68 | 2,007,600 | — | — |
| 2026-06-15 | $3.82 | $25.27 | 941,000 | — | — |
| 2026-06-12 | $3.82 | $25.27 | 913,900 | — | — |
| 2026-06-11 | $3.82 | $25.27 | 1,244,300 | — | — |
| 2026-06-10 | $3.83 | $25.34 | 2,168,500 | — | — |
| 2026-06-09 | $4.03 | $26.26 | 885,500 | — | — |
| 2026-06-08 | $4.05 | $26.39 | 1,339,700 | — | — |
| 2026-06-05 | $4.06 | $26.46 | 932,800 | — | — |
| 2026-06-04 | $4.10 | $26.72 | 634,800 | — | — |
| 2026-06-03 | $4.08 | $26.59 | 531,300 | — | — |
| 2026-06-02 | $4.15 | $27.05 | 646,000 | — | — |
| 2026-06-01 | $4.14 | $26.98 | 891,700 | — | — |
| 2026-05-29 | $4.12 | $26.85 | 1,214,600 | — | — |
| 2026-05-28 | $4.19 | $27.31 | 790,000 | — | — |
| 2026-05-27 | $4.15 | $27.05 | 698,400 | — | — |
| 2026-05-26 | $4.12 | $26.85 | 679,800 | — | — |
| 2026-05-22 | $4.04 | $26.33 | 702,400 | — | — |
| 2026-05-21 | $4.04 | $26.33 | 489,300 | — | — |
| 2026-05-20 | $4.07 | $26.52 | 402,300 | — | — |
| 2026-05-19 | $4.02 | $26.20 | 523,400 | — | — |
| 2026-05-18 | $4.02 | $26.20 | 1,285,800 | — | — |
| 2026-05-15 | $4.03 | $26.26 | 469,400 | — | — |
| 2026-05-14 | $4.07 | $26.52 | 455,000 | — | — |
| 2026-05-13 | $4.09 | $26.65 | 813,300 | — | — |
| 2026-05-12 | $4.08 | $26.59 | 2,341,600 | — | — |
| 2026-05-11 | $4.23 | $27.57 | 1,912,800 | — | — |
| 2026-05-08 | $4.26 | $27.37 | 1,117,000 | — | — |
| 2026-05-07 | $4.28 | $27.50 | 829,200 | — | — |
| 2026-05-06 | $4.22 | $27.11 | 907,300 | — | — |
| 2026-05-05 | $4.23 | $27.18 | 921,700 | — | — |
| 2026-05-04 | $4.25 | $27.31 | 1,390,100 | — | — |
| 2026-05-01 | $4.22 | $27.11 | 2,339,000 | — | — |
| 2026-04-30 | $4.08 | $26.22 | 1,182,200 | — | — |
| 2026-04-29 | $4.08 | $26.22 | 506,000 | — | — |
| 2026-04-28 | $4.02 | $25.83 | 569,900 | — | — |
| 2026-04-27 | $3.99 | $25.64 | 766,500 | — | — |
| 2026-04-24 | $4.02 | $25.83 | 464,700 | — | — |
| 2026-04-23 | $4.04 | $25.96 | 1,150,400 | — | — |
| 2026-04-22 | $4.05 | $26.02 | 405,200 | — | — |
| 2026-04-21 | $4.00 | $25.70 | 787,900 | — | — |
| 2026-04-20 | $4.01 | $25.77 | 741,100 | — | — |
| 2026-04-17 | $4.05 | $26.02 | 1,076,000 | — | — |
| 2026-04-16 | $4.00 | $25.70 | 1,012,900 | — | — |
| 2026-04-15 | $4.04 | $25.96 | 1,382,700 | — | — |