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
- 2013-10-08 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $4.46 | 500 |
| 2026-08-27 | $4.70 | $6.04 | 0 | — | — |
| 2026-08-26 | $4.70 | $6.04 | 500 | — | — |
| 2026-08-25 | $4.70 | $6.04 | 100 | — | — |
| 2026-08-24 | $4.70 | $6.04 | 500 | — | — |
| 2026-08-21 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-20 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-19 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-18 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-17 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-14 | $4.69 | $6.03 | 0 | — | — |
| 2026-08-13 | $4.69 | $6.03 | 200 | — | — |
| 2026-08-12 | $5.21 | $6.70 | 0 | — | — |
| 2026-08-11 | $5.21 | $6.70 | 0 | — | — |
| 2026-08-10 | $5.21 | $6.70 | 0 | — | — |
| 2026-08-07 | $5.21 | $6.70 | 0 | — | — |
| 2026-08-06 | $5.21 | $6.70 | 0 | — | — |
| 2026-08-05 | $5.21 | $6.70 | 1,200 | — | — |
| 2026-08-04 | $5.23 | $6.72 | 0 | — | — |
| 2026-08-03 | $5.23 | $6.72 | 300 | — | — |
| 2026-07-31 | $5.10 | $6.56 | 200 | — | — |
| 2026-07-30 | $4.70 | $6.04 | 2,400 | — | — |
| 2026-07-29 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-28 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-27 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-24 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-23 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-22 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-21 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-20 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-17 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-16 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-15 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-14 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-13 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-10 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-09 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-08 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-07 | $5.42 | $6.97 | 0 | — | — |
| 2026-07-06 | $5.42 | $6.97 | 2,100 | — | — |
| 2026-07-02 | $5.61 | $7.21 | 0 | — | — |
| 2026-07-01 | $5.61 | $7.21 | 0 | — | — |
| 2026-06-30 | $5.61 | $7.21 | 0 | — | — |
| 2026-06-29 | $5.61 | $7.21 | 300 | — | — |
| 2026-06-26 | $5.06 | $6.50 | 0 | — | — |
| 2026-06-25 | $5.06 | $6.50 | 0 | — | — |
| 2026-06-24 | $5.06 | $6.50 | 0 | — | — |
| 2026-06-23 | $5.06 | $6.50 | 0 | — | — |
| 2026-06-22 | $5.06 | $6.50 | 500 | — | — |
| 2026-06-18 | $5.01 | $6.44 | 1,900 | — | — |
| 2026-06-17 | $5.42 | $6.97 | 0 | — | — |
| 2026-06-16 | $5.42 | $6.97 | 0 | — | — |
| 2026-06-15 | $5.42 | $6.97 | 0 | — | — |
| 2026-06-12 | $5.42 | $6.92 | 0 | — | — |
| 2026-06-11 | $5.42 | $6.92 | 0 | — | — |
| 2026-06-10 | $5.42 | $6.92 | 400 | — | — |
| 2026-06-09 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-08 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-05 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-04 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-03 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-02 | $5.41 | $6.91 | 0 | — | — |
| 2026-06-01 | $5.41 | $6.91 | 0 | — | — |
| 2026-05-29 | $5.41 | $6.91 | 0 | — | — |
| 2026-05-28 | $5.41 | $6.91 | 0 | — | — |
| 2026-05-27 | $5.41 | $6.91 | 0 | — | — |
| 2026-05-26 | $5.41 | $6.91 | 100 | — | — |
| 2026-05-22 | $5.51 | $7.04 | 0 | — | — |
| 2026-05-21 | $5.51 | $7.04 | 0 | — | — |
| 2026-05-20 | $5.51 | $7.04 | 600 | — | — |
| 2026-05-19 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-18 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-15 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-14 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-13 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-12 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-11 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-08 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-07 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-06 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-05 | $5.40 | $6.90 | 0 | — | — |
| 2026-05-04 | $5.40 | $6.90 | 1,000 | — | — |
| 2026-05-01 | $5.63 | $7.19 | 6,100 | — | — |
| 2026-04-30 | $5.51 | $7.04 | 0 | — | — |
| 2026-04-29 | $5.51 | $7.04 | 0 | — | — |
| 2026-04-28 | $5.51 | $7.04 | 200 | — | — |
| 2026-04-27 | $5.43 | $6.93 | 1,100 | — | — |
| 2026-04-24 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-23 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-22 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-21 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-20 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-17 | $5.40 | $6.90 | 0 | — | — |
| 2026-04-16 | $5.40 | $6.90 | 100 | — | — |
| 2026-04-15 | $5.10 | $6.51 | 0 | — | — |
| 2026-04-14 | $5.10 | $6.51 | 21,000 | — | — |
| 2026-04-13 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-10 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-09 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-08 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-07 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-06 | $5.03 | $6.42 | 0 | — | — |
| 2026-04-02 | $5.03 | $6.42 | 200 | — | — |
| 2026-04-01 | $4.90 | $6.26 | 0 | — | — |
| 2026-03-31 | $4.90 | $6.26 | 0 | — | — |
| 2026-03-30 | $4.90 | $6.26 | 0 | — | — |
| 2026-03-27 | $4.90 | $6.26 | 0 | — | — |
| 2026-03-26 | $4.90 | $6.26 | 0 | — | — |
| 2026-03-25 | $4.90 | $6.26 | 4,700 | — | — |
| 2026-03-24 | $4.95 | $6.32 | 1,200 | — | — |
| 2026-03-23 | $4.78 | $6.10 | 8,300 | — | — |
| 2026-03-20 | $4.89 | $6.25 | 200 | — | — |
| 2026-03-19 | $4.95 | $6.32 | 0 | — | — |
| 2026-03-18 | $4.95 | $6.32 | 900 | — | — |
| 2026-03-17 | $4.90 | $6.26 | 2,700 | — | — |
| 2026-03-16 | $5.19 | $6.63 | 0 | — | — |
| 2026-03-13 | $5.19 | $6.63 | 200 | — | — |
| 2026-03-12 | $5.24 | $6.65 | 100 | — | — |
| 2026-03-11 | $5.60 | $7.10 | 0 | — | — |
| 2026-03-10 | $5.60 | $7.10 | 0 | — | — |
| 2026-03-09 | $5.60 | $7.10 | 0 | — | — |
| 2026-03-06 | $5.60 | $7.10 | 0 | — | — |
| 2026-03-05 | $5.60 | $7.10 | 1,100 | — | — |
| 2026-03-04 | $5.54 | $7.03 | 8,000 | — | — |
| 2026-03-03 | $5.44 | $6.90 | 400 | — | — |
| 2026-03-02 | $5.55 | $7.04 | 0 | — | — |
| 2026-02-27 | $5.55 | $7.04 | 0 | — | — |
| 2026-02-26 | $5.55 | $7.04 | 0 | — | — |
| 2026-02-25 | $5.55 | $7.04 | 0 | — | — |
| 2026-02-24 | $5.55 | $7.04 | 1,500 | — | — |
| 2026-02-23 | $6.03 | $7.65 | 0 | — | — |
| 2026-02-20 | $6.03 | $7.65 | 200 | — | — |
| 2026-02-19 | $6.38 | $8.09 | 0 | — | — |
| 2026-02-18 | $6.38 | $8.09 | 0 | — | — |
| 2026-02-17 | $6.38 | $8.09 | 7,800 | — | — |
| 2026-02-13 | $6.11 | $7.75 | 0 | — | — |
| 2026-02-12 | $6.11 | $7.75 | 200 | — | — |
| 2026-02-11 | $6.85 | $8.69 | 0 | — | — |
| 2026-02-10 | $6.85 | $8.69 | 500 | — | — |
| 2026-02-09 | $6.72 | $8.52 | 0 | — | — |
| 2026-02-06 | $6.72 | $8.52 | 100 | — | — |
| 2026-02-05 | $6.56 | $8.32 | 100 | — | — |
| 2026-02-04 | $6.47 | $8.21 | 0 | — | — |
| 2026-02-03 | $6.47 | $8.21 | 0 | — | — |
| 2026-02-02 | $6.47 | $8.21 | 0 | — | — |
| 2026-01-30 | $6.47 | $8.21 | 0 | — | — |
| 2026-01-29 | $6.47 | $8.21 | 0 | — | — |
| 2026-01-28 | $6.47 | $8.21 | 200 | — | — |
| 2026-01-27 | $6.59 | $8.36 | 100 | — | — |
| 2026-01-26 | $6.51 | $8.26 | 700 | — | — |
| 2026-01-23 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-22 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-21 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-20 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-16 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-15 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-14 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-13 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-12 | $6.36 | $8.07 | 0 | — | — |
| 2026-01-09 | $6.36 | $8.07 | 5,800 | — | — |
| 2026-01-08 | $6.23 | $7.90 | 0 | — | — |
| 2026-01-07 | $6.23 | $7.90 | 0 | — | — |
| 2026-01-06 | $6.23 | $7.90 | 0 | — | — |
| 2026-01-05 | $6.23 | $7.90 | 5,700 | — | — |
| 2026-01-02 | $6.54 | $8.30 | 0 | — | — |