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
- 2013-03-18 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 | $4.80 | $6.29 | 495,500 |
| 2026-08-26 | $4.78 | $6.26 | 72,000 |
| 2026-08-25 | $4.83 | $6.33 | 49,400 |
| 2026-08-24 | $4.82 | $6.31 | 745,600 |
| 2026-08-21 | $4.78 | $6.25 | 18,000 |
| 2026-08-20 | $4.83 | $6.33 | 82,800 |
| 2026-08-19 | $4.65 | $6.09 | 13,000 |
| 2026-08-18 | $4.66 | $6.10 | 2,593,600 |
| 2026-08-17 | $4.70 | $6.15 | 43,000 |
| 2026-08-14 | $4.59 | $6.01 | 74,200 |
| 2026-08-13 | $4.59 | $6.01 | 6,800 |
| 2026-08-12 | $4.59 | $6.01 | 57,800 |
| 2026-08-11 | $4.61 | $6.04 | 127,800 |
| 2026-08-10 | $4.48 | $5.87 | 207,400 |
| 2026-08-07 | $4.69 | $6.14 | 36,100 |
| 2026-08-06 | $4.58 | $6.00 | 79,500 |
| 2026-08-05 | $4.60 | $6.02 | 60,000 |
| 2026-08-04 | $4.65 | $6.09 | 13,600 |
| 2026-08-03 | $4.61 | $6.04 | 223,300 |
| 2026-07-31 | $4.54 | $5.95 | 823,300 |
| 2026-07-30 | $4.59 | $6.01 | 11,300 |
| 2026-07-29 | $4.55 | $5.96 | 208,200 |
| 2026-07-28 | $4.59 | $6.01 | 7,300 |
| 2026-07-27 | $4.56 | $5.97 | 10,900 |
| 2026-07-24 | $4.65 | $6.09 | 14,700 |
| 2026-07-23 | $4.62 | $6.05 | 35,400 |
| 2026-07-22 | $4.75 | $6.22 | 15,900 |
| 2026-07-21 | $4.71 | $6.17 | 58,000 |
| 2026-07-20 | $4.55 | $5.96 | 259,300 |
| 2026-07-17 | $4.55 | $5.96 | 155,800 |
| 2026-07-16 | $4.55 | $5.96 | 18,300 |
| 2026-07-15 | $4.55 | $5.96 | 11,100 |
| 2026-07-14 | $4.69 | $6.14 | 23,600 |
| 2026-07-13 | $4.64 | $6.08 | 22,500 |
| 2026-07-10 | $4.63 | $6.06 | 43,800 |
| 2026-07-09 | $4.65 | $6.09 | 1,200 |
| 2026-07-08 | $4.62 | $6.05 | 34,300 |
| 2026-07-07 | $4.56 | $5.97 | 24,800 |
| 2026-07-06 | $4.56 | $5.97 | 22,200 |
| 2026-07-02 | $4.64 | $6.08 | 5,200 |
| 2026-07-01 | $4.64 | $6.08 | 210,700 |
| 2026-06-30 | $4.60 | $6.02 | 75,000 |
| 2026-06-29 | $4.54 | $5.95 | 51,700 |
| 2026-06-26 | $4.55 | $5.96 | 61,900 |
| 2026-06-25 | $4.54 | $5.95 | 136,000 |
| 2026-06-24 | $4.37 | $5.72 | 388,400 |
| 2026-06-23 | $4.43 | $5.80 | 32,200 |
| 2026-06-22 | $4.52 | $5.92 | 57,200 |
| 2026-06-18 | $4.62 | $6.05 | 80,400 |
| 2026-06-17 | $4.64 | $6.08 | 20,000 |
| 2026-06-16 | $4.74 | $6.21 | 45,200 |
| 2026-06-15 | $4.91 | $6.43 | 36,700 |
| 2026-06-12 | $4.86 | $6.36 | 23,700 |
| 2026-06-11 | $4.83 | $6.33 | 20,500 |
| 2026-06-10 | $4.90 | $6.41 | 10,300 |
| 2026-06-09 | $4.90 | $6.42 | 51,300 |
| 2026-06-08 | $4.83 | $6.33 | 4,800 |
| 2026-06-05 | $4.83 | $6.33 | 55,900 |
| 2026-06-04 | $4.99 | $6.53 | 216,900 |
| 2026-06-03 | $4.95 | $6.48 | 45,200 |
| 2026-06-02 | $4.93 | $6.46 | 2,700 |
| 2026-06-01 | $4.93 | $6.46 | 58,700 |
| 2026-05-29 | $4.72 | $6.18 | 48,500 |
| 2026-05-28 | $4.59 | $6.01 | 3,100 |
| 2026-05-27 | $4.65 | $6.09 | 4,700 |
| 2026-05-26 | $4.65 | $6.09 | 12,700 |
| 2026-05-22 | $4.65 | $6.09 | 2,000 |
| 2026-05-21 | $4.85 | $6.35 | 600 |
| 2026-05-20 | $4.99 | $6.53 | 54,000 |
| 2026-05-19 | $4.85 | $6.35 | 70,000 |
| 2026-05-18 | $4.76 | $6.23 | 87,100 |
| 2026-05-15 | $4.89 | $6.40 | 76,200 |
| 2026-05-14 | $4.52 | $5.92 | 46,300 |
| 2026-05-13 | $4.49 | $5.88 | 69,500 |
| 2026-05-12 | $4.62 | $6.05 | 65,700 |
| 2026-05-11 | $5.00 | $6.55 | 71,200 |
| 2026-05-08 | $5.08 | $6.65 | 32,200 |
| 2026-05-07 | $4.74 | $6.21 | 67,400 |
| 2026-05-06 | $4.98 | $6.52 | 365,500 |
| 2026-05-05 | $4.55 | $5.96 | 462,700 |
| 2026-05-04 | $4.09 | $5.36 | 182,700 |
| 2026-05-01 | $3.99 | $5.23 | 6,700 |
| 2026-04-30 | $3.95 | $5.17 | 58,500 |
| 2026-04-29 | $3.90 | $5.11 | 58,500 |
| 2026-04-28 | $4.00 | $5.24 | 53,200 |
| 2026-04-27 | $4.02 | $5.26 | 8,100 |
| 2026-04-24 | $4.02 | $5.26 | 53,600 |
| 2026-04-23 | $4.00 | $5.24 | 66,400 |
| 2026-04-22 | $4.15 | $5.43 | 14,800 |
| 2026-04-21 | $4.21 | $5.51 | 70,900 |
| 2026-04-20 | $4.31 | $5.64 | 73,100 |
| 2026-04-17 | $4.20 | $5.50 | 89,600 |
| 2026-04-16 | $4.25 | $5.57 | 72,900 |
| 2026-04-15 | $4.35 | $5.70 | 40,500 |
| 2026-04-14 | $4.21 | $5.51 | 16,900 |
| 2026-04-13 | $4.17 | $5.46 | 83,500 |
| 2026-04-10 | $4.30 | $5.63 | 54,100 |
| 2026-04-09 | $4.18 | $5.47 | 65,400 |
| 2026-04-08 | $4.02 | $5.26 | 36,000 |
| 2026-04-07 | $4.00 | $5.24 | 35,800 |