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
- 2014-05-05 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $5.31 | $5.90 | 0 |
| 2026-08-27 | $5.31 | $5.90 | 0 |
| 2026-08-26 | $5.31 | $5.90 | 0 |
| 2026-08-25 | $5.31 | $5.90 | 185 |
| 2026-08-24 | $5.31 | $5.90 | 0 |
| 2026-08-21 | $5.31 | $5.90 | 0 |
| 2026-08-20 | $5.31 | $5.90 | 0 |
| 2026-08-19 | $5.31 | $5.90 | 0 |
| 2026-08-18 | $5.31 | $5.90 | 0 |
| 2026-08-17 | $5.31 | $5.90 | 567 |
| 2026-08-14 | $5.27 | $5.86 | 1,446 |
| 2026-08-13 | $5.25 | $5.83 | 1,441 |
| 2026-08-12 | $5.21 | $5.79 | 105 |
| 2026-08-11 | $5.17 | $5.74 | 0 |
| 2026-08-10 | $5.17 | $5.74 | 0 |
| 2026-08-07 | $5.17 | $5.74 | 0 |
| 2026-08-06 | $5.17 | $5.74 | 657 |
| 2026-08-05 | $5.07 | $5.63 | 0 |
| 2026-08-04 | $5.07 | $5.63 | 8,647 |
| 2026-08-03 | $5.21 | $5.79 | 0 |
| 2026-07-31 | $5.21 | $5.79 | 3,219 |
| 2026-07-30 | $4.76 | $5.29 | 0 |
| 2026-07-29 | $4.76 | $5.29 | 0 |
| 2026-07-28 | $4.76 | $5.29 | 0 |
| 2026-07-27 | $4.76 | $5.29 | 0 |
| 2026-07-24 | $4.76 | $5.29 | 0 |
| 2026-07-23 | $4.76 | $5.29 | 0 |
| 2026-07-22 | $4.76 | $5.29 | 0 |
| 2026-07-21 | $4.76 | $5.29 | 425 |
| 2026-07-20 | $4.65 | $5.17 | 0 |
| 2026-07-17 | $4.65 | $5.17 | 4,100 |
| 2026-07-16 | $4.89 | $5.43 | 2,608 |
| 2026-07-15 | $5.07 | $5.63 | 1,508 |
| 2026-07-14 | $4.87 | $5.41 | 0 |
| 2026-07-13 | $4.87 | $5.41 | 0 |
| 2026-07-10 | $4.87 | $5.41 | 0 |
| 2026-07-09 | $4.87 | $5.41 | 0 |
| 2026-07-08 | $4.87 | $5.41 | 0 |
| 2026-07-07 | $4.87 | $5.41 | 0 |
| 2026-07-06 | $4.87 | $5.41 | 0 |
| 2026-07-02 | $4.87 | $5.41 | 0 |
| 2026-07-01 | $4.87 | $5.41 | 0 |
| 2026-06-30 | $4.87 | $5.41 | 0 |
| 2026-06-29 | $4.87 | $5.41 | 0 |
| 2026-06-26 | $4.87 | $5.41 | 0 |
| 2026-06-25 | $4.87 | $5.41 | 0 |
| 2026-06-24 | $4.87 | $5.41 | 1,100 |
| 2026-06-23 | $5.10 | $5.67 | 0 |
| 2026-06-22 | $5.10 | $5.67 | 111 |
| 2026-06-18 | $4.94 | $5.49 | 0 |
| 2026-06-17 | $4.94 | $5.49 | 0 |
| 2026-06-16 | $4.94 | $5.49 | 0 |
| 2026-06-15 | $4.94 | $5.49 | 1,180 |
| 2026-06-12 | $4.62 | $5.13 | 0 |
| 2026-06-11 | $4.62 | $5.13 | 0 |
| 2026-06-10 | $4.62 | $5.13 | 180 |
| 2026-06-09 | $4.19 | $4.58 | 0 |
| 2026-06-08 | $4.19 | $4.58 | 0 |
| 2026-06-05 | $4.19 | $4.58 | 0 |
| 2026-06-04 | $4.19 | $4.58 | 0 |
| 2026-06-03 | $4.19 | $4.58 | 0 |
| 2026-06-02 | $4.19 | $4.58 | 0 |
| 2026-06-01 | $4.19 | $4.58 | 0 |
| 2026-05-29 | $4.19 | $4.58 | 0 |
| 2026-05-28 | $4.19 | $4.58 | 0 |
| 2026-05-27 | $4.19 | $4.58 | 0 |
| 2026-05-26 | $4.19 | $4.58 | 0 |
| 2026-05-22 | $4.19 | $4.58 | 0 |
| 2026-05-21 | $4.19 | $4.58 | 0 |
| 2026-05-20 | $4.19 | $4.58 | 0 |
| 2026-05-19 | $4.19 | $4.58 | 0 |
| 2026-05-18 | $4.19 | $4.58 | 0 |
| 2026-05-15 | $4.19 | $4.58 | 3,775 |
| 2026-05-14 | $4.73 | $5.17 | 0 |
| 2026-05-13 | $4.73 | $5.17 | 0 |
| 2026-05-12 | $4.73 | $5.17 | 0 |
| 2026-05-11 | $4.73 | $5.17 | 0 |
| 2026-05-08 | $4.73 | $5.17 | 377 |
| 2026-05-07 | $4.81 | $5.25 | 0 |
| 2026-05-06 | $4.81 | $5.25 | 0 |
| 2026-05-05 | $4.81 | $5.25 | 0 |
| 2026-05-04 | $4.81 | $5.25 | 0 |
| 2026-05-01 | $4.81 | $5.25 | 0 |
| 2026-04-30 | $4.81 | $5.25 | 0 |
| 2026-04-29 | $4.81 | $5.25 | 0 |
| 2026-04-28 | $4.81 | $5.25 | 0 |
| 2026-04-27 | $4.81 | $5.25 | 0 |
| 2026-04-24 | $4.81 | $5.25 | 0 |
| 2026-04-23 | $4.81 | $5.25 | 0 |
| 2026-04-22 | $4.81 | $5.25 | 0 |
| 2026-04-21 | $4.81 | $5.25 | 1,280 |
| 2026-04-20 | $4.95 | $5.41 | 0 |
| 2026-04-17 | $4.95 | $5.41 | 1,140 |
| 2026-04-16 | $4.67 | $5.10 | 0 |
| 2026-04-15 | $4.67 | $5.10 | 0 |
| 2026-04-14 | $4.67 | $5.10 | 0 |
| 2026-04-13 | $4.67 | $5.10 | 1,200 |
| 2026-04-10 | $4.25 | $4.64 | 0 |
| 2026-04-09 | $4.25 | $4.64 | 0 |
| 2026-04-08 | $4.25 | $4.64 | 0 |
| 2026-04-07 | $4.25 | $4.64 | 0 |
| 2026-04-06 | $4.25 | $4.64 | 331 |
| 2026-04-02 | $4.40 | $4.81 | 138 |
| 2026-04-01 | $3.91 | $4.27 | 0 |
| 2026-03-31 | $3.91 | $4.27 | 500 |
| 2026-03-30 | $3.85 | $4.20 | 0 |
| 2026-03-27 | $3.85 | $4.20 | 0 |
| 2026-03-26 | $3.85 | $4.20 | 0 |
| 2026-03-25 | $3.85 | $4.20 | 1,535 |
| 2026-03-24 | $3.84 | $4.19 | 18,503 |
| 2026-03-23 | $3.85 | $4.20 | 0 |
| 2026-03-20 | $3.85 | $4.20 | 0 |
| 2026-03-19 | $3.85 | $4.20 | 0 |
| 2026-03-18 | $3.85 | $4.20 | 0 |
| 2026-03-17 | $3.85 | $4.20 | 201 |
| 2026-03-16 | $3.97 | $4.34 | 0 |
| 2026-03-13 | $3.97 | $4.34 | 0 |
| 2026-03-12 | $3.97 | $4.34 | 6,275 |
| 2026-03-11 | $4.15 | $4.53 | 0 |
| 2026-03-10 | $4.15 | $4.53 | 0 |
| 2026-03-09 | $4.15 | $4.53 | 0 |
| 2026-03-06 | $4.15 | $4.53 | 60,000 |
| 2026-03-05 | $3.85 | $4.20 | 0 |
| 2026-03-04 | $3.85 | $4.20 | 0 |
| 2026-03-03 | $3.85 | $4.20 | 10,168 |
| 2026-03-02 | $4.45 | $4.86 | 25,500 |
| 2026-02-27 | $4.60 | $5.02 | 272 |
| 2026-02-26 | $4.72 | $5.15 | 4,400 |
| 2026-02-25 | $4.80 | $5.24 | 266 |
| 2026-02-24 | $4.59 | $5.01 | 400 |
| 2026-02-23 | $4.85 | $5.29 | 0 |
| 2026-02-20 | $4.85 | $5.29 | 0 |
| 2026-02-19 | $4.85 | $5.29 | 0 |
| 2026-02-18 | $4.85 | $5.29 | 425 |
| 2026-02-17 | $4.70 | $5.13 | 11,050 |
| 2026-02-13 | $4.88 | $5.33 | 2,760 |
| 2026-02-12 | $5.01 | $5.47 | 86,201 |
| 2026-02-11 | $4.97 | $5.43 | 0 |
| 2026-02-10 | $4.97 | $5.43 | 0 |
| 2026-02-09 | $4.97 | $5.43 | 0 |
| 2026-02-06 | $4.97 | $5.43 | 0 |
| 2026-02-05 | $4.97 | $5.43 | 0 |
| 2026-02-04 | $4.97 | $5.43 | 0 |
| 2026-02-03 | $4.97 | $5.43 | 900 |
| 2026-02-02 | $5.10 | $5.57 | 211,700 |
| 2026-01-30 | $5.08 | $5.55 | 0 |
| 2026-01-29 | $5.08 | $5.55 | 3,442 |
| 2026-01-28 | $6.00 | $6.55 | 9,215 |
| 2026-01-27 | $5.25 | $5.73 | 5,155 |
| 2026-01-26 | $4.80 | $5.24 | 110 |
| 2026-01-23 | $3.75 | $4.10 | 0 |
| 2026-01-22 | $3.75 | $4.10 | 0 |
| 2026-01-21 | $3.75 | $4.10 | 0 |
| 2026-01-20 | $3.75 | $4.10 | 0 |
| 2026-01-16 | $3.75 | $4.10 | 0 |
| 2026-01-15 | $3.75 | $4.10 | 0 |
| 2026-01-14 | $3.75 | $4.10 | 0 |
| 2026-01-13 | $3.75 | $4.10 | 0 |
| 2026-01-12 | $3.75 | $4.10 | 0 |
| 2026-01-09 | $3.75 | $4.10 | 0 |
| 2026-01-08 | $3.75 | $4.10 | 0 |