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
- 2005-03-29 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 | — | — | — | $5.59 | 48,318 |
| 2026-09-03 | — | — | — | $5.64 | 7,803 |
| 2026-09-02 | — | — | — | $5.62 | 37,027 |
| 2026-09-01 | — | — | — | $5.59 | 7,844 |
| 2026-08-31 | — | — | — | $5.62 | 21,347 |
| 2026-08-28 | — | — | — | $5.70 | 34,788 |
| 2026-08-27 | $5.69 | $53.18 | 474,000 | $5.64 | 17,457 |
| 2026-08-26 | $5.66 | $52.90 | 339,800 | $5.71 | 8,874 |
| 2026-08-25 | $5.70 | $53.28 | 719,000 | $5.67 | 26,553 |
| 2026-08-24 | $5.68 | $53.09 | 867,900 | $5.67 | 27,681 |
| 2026-08-21 | $5.68 | $53.09 | 1,014,800 | $5.62 | 44,359 |
| 2026-08-20 | $5.59 | $52.25 | 656,400 | $5.52 | 12,954 |
| 2026-08-19 | $5.48 | $51.22 | 769,100 | $5.47 | 53,855 |
| 2026-08-18 | $5.37 | $50.19 | 358,800 | $5.39 | 9,061 |
| 2026-08-17 | $5.40 | $50.47 | 440,400 | $5.33 | 21,057 |
| 2026-08-14 | $5.32 | $49.45 | 455,500 | $5.38 | 12,204 |
| 2026-08-13 | $5.33 | $49.54 | 582,900 | $5.39 | 12,609 |
| 2026-08-12 | $5.36 | $49.82 | 612,000 | $5.36 | 22,402 |
| 2026-08-11 | $5.35 | $49.72 | 412,200 | $5.34 | 6,088 |
| 2026-08-10 | $5.36 | $49.82 | 563,800 | $5.27 | 22,200 |
| 2026-08-07 | $5.24 | $48.70 | 686,300 | $5.24 | 34,167 |
| 2026-08-06 | $5.13 | $47.68 | 457,300 | $5.09 | 13,310 |
| 2026-08-05 | $5.09 | $47.31 | 518,200 | $5.06 | 11,261 |
| 2026-08-04 | $4.95 | $46.01 | 384,200 | $4.95 | 9,151 |
| 2026-08-03 | $4.93 | $45.82 | 288,800 | $4.90 | 8,224 |
| 2026-07-31 | $4.90 | $45.54 | 450,300 | $4.88 | 15,823 |
| 2026-07-30 | $4.93 | $45.82 | 369,600 | $4.87 | 5,279 |
| 2026-07-29 | $4.88 | $45.36 | 566,300 | $4.86 | 15,332 |
| 2026-07-28 | $4.84 | $44.98 | 342,400 | $4.86 | 16,745 |
| 2026-07-27 | $4.88 | $45.36 | 558,200 | $4.93 | 26,636 |
| 2026-07-24 | $4.91 | $45.63 | 447,800 | $4.91 | 10,372 |
| 2026-07-23 | $4.89 | $45.45 | 984,600 | $4.90 | 18,256 |
| 2026-07-22 | $4.94 | $45.91 | 1,289,700 | $4.87 | 24,357 |
| 2026-07-21 | $4.79 | $44.52 | 1,545,200 | $4.80 | 36,891 |
| 2026-07-20 | $4.77 | $44.33 | 528,200 | $4.79 | 23,522 |
| 2026-07-17 | $4.78 | $44.43 | 417,100 | — | — |
| 2026-07-16 | $4.82 | $44.52 | 347,400 | — | — |
| 2026-07-15 | $4.93 | $45.54 | 320,300 | — | — |
| 2026-07-14 | $4.91 | $45.35 | 332,800 | — | — |
| 2026-07-13 | $4.88 | $45.07 | 380,100 | — | — |
| 2026-07-10 | $4.87 | $44.98 | 355,600 | — | — |
| 2026-07-09 | $4.89 | $45.17 | 305,500 | — | — |
| 2026-07-08 | $4.86 | $44.89 | 534,600 | — | — |
| 2026-07-07 | $4.92 | $45.44 | 376,700 | — | — |
| 2026-07-06 | $4.91 | $45.35 | 365,900 | — | — |
| 2026-07-02 | $4.91 | $45.35 | 531,200 | — | — |
| 2026-07-01 | $4.80 | $44.33 | 457,300 | — | — |
| 2026-06-30 | $4.84 | $44.70 | 601,000 | — | — |
| 2026-06-29 | $4.81 | $44.43 | 547,900 | — | — |
| 2026-06-26 | $4.85 | $44.80 | 419,900 | — | — |
| 2026-06-25 | $4.80 | $44.33 | 591,900 | — | — |
| 2026-06-24 | $4.75 | $43.87 | 1,937,500 | — | — |
| 2026-06-23 | $4.85 | $44.80 | 1,106,900 | — | — |
| 2026-06-22 | $4.95 | $45.72 | 562,900 | — | — |
| 2026-06-18 | $4.98 | $46.00 | 933,000 | — | — |
| 2026-06-17 | $5.04 | $46.55 | 612,900 | — | — |
| 2026-06-16 | $5.05 | $46.64 | 390,000 | — | — |
| 2026-06-15 | $5.01 | $46.27 | 698,100 | — | — |
| 2026-06-12 | $4.95 | $45.44 | 456,600 | — | — |
| 2026-06-11 | $4.88 | $44.80 | 379,000 | — | — |
| 2026-06-10 | $4.79 | $43.97 | 778,100 | — | — |
| 2026-06-09 | $4.90 | $44.98 | 592,500 | — | — |
| 2026-06-08 | $4.94 | $45.35 | 621,600 | — | — |
| 2026-06-05 | $4.90 | $44.98 | 1,083,600 | — | — |
| 2026-06-04 | $5.15 | $47.28 | 609,400 | — | — |
| 2026-06-03 | $5.10 | $46.82 | 488,400 | — | — |
| 2026-06-02 | $5.14 | $47.19 | 613,200 | — | — |
| 2026-06-01 | $5.13 | $47.10 | 531,200 | — | — |
| 2026-05-29 | $5.16 | $47.37 | 573,800 | — | — |
| 2026-05-28 | $5.14 | $47.19 | 761,700 | — | — |
| 2026-05-27 | $5.12 | $47.00 | 510,200 | — | — |
| 2026-05-26 | $5.17 | $47.46 | 710,700 | — | — |
| 2026-05-22 | $5.15 | $47.28 | 535,800 | — | — |
| 2026-05-21 | $5.20 | $47.74 | 292,000 | — | — |
| 2026-05-20 | $5.20 | $47.74 | 427,800 | — | — |
| 2026-05-19 | $5.17 | $47.46 | 545,100 | — | — |
| 2026-05-18 | $5.21 | $47.83 | 578,600 | — | — |
| 2026-05-15 | $5.21 | $47.83 | 648,500 | — | — |
| 2026-05-14 | $5.38 | $49.39 | 352,500 | — | — |
| 2026-05-13 | $5.45 | $49.76 | 307,400 | — | — |
| 2026-05-12 | $5.43 | $49.58 | 497,100 | — | — |
| 2026-05-11 | $5.43 | $49.58 | 415,800 | — | — |
| 2026-05-08 | $5.36 | $48.94 | 372,100 | — | — |
| 2026-05-07 | $5.30 | $48.39 | 558,600 | — | — |
| 2026-05-06 | $5.32 | $48.57 | 462,200 | — | — |
| 2026-05-05 | $5.26 | $48.02 | 467,300 | — | — |
| 2026-05-04 | $5.23 | $47.75 | 480,100 | — | — |
| 2026-05-01 | $5.23 | $47.75 | 469,400 | — | — |
| 2026-04-30 | $5.28 | $48.21 | 342,700 | — | — |
| 2026-04-29 | $5.25 | $47.93 | 401,200 | — | — |
| 2026-04-28 | $5.27 | $48.11 | 461,400 | — | — |
| 2026-04-27 | $5.36 | $48.94 | 469,200 | — | — |
| 2026-04-24 | $5.40 | $49.30 | 446,600 | — | — |
| 2026-04-23 | $5.41 | $49.39 | 539,400 | — | — |
| 2026-04-22 | $5.46 | $49.85 | 495,500 | — | — |
| 2026-04-21 | $5.39 | $49.21 | 412,200 | — | — |
| 2026-04-20 | $5.50 | $50.21 | 365,900 | — | — |
| 2026-04-17 | $5.49 | $50.12 | 471,300 | — | — |
| 2026-04-16 | $5.51 | $50.31 | 406,100 | — | — |
| 2026-04-15 | $5.51 | $50.03 | 339,600 | — | — |