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
- 2014-07-01 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 | — | — | — | $4.77 | 8,389 |
| 2026-09-03 | — | — | — | $4.60 | 14,575 |
| 2026-09-02 | — | — | — | $4.54 | 6,092 |
| 2026-09-01 | — | — | — | $4.50 | 5,913 |
| 2026-08-31 | — | — | — | $4.85 | 7,496 |
| 2026-08-28 | — | — | — | $5.05 | 5,109 |
| 2026-08-27 | $5.13 | $5.13 | 89,900 | $5.48 | 5,385 |
| 2026-08-26 | $5.43 | $5.43 | 384,000 | $5.09 | 7,472 |
| 2026-08-25 | $5.00 | $5.00 | 114,300 | $4.71 | 4,019 |
| 2026-08-24 | $4.81 | $4.81 | 111,800 | $4.75 | 6,222 |
| 2026-08-21 | $4.84 | $4.84 | 106,400 | $4.51 | 5,180 |
| 2026-08-20 | $4.79 | $4.79 | 133,100 | $4.67 | 11,542 |
| 2026-08-19 | $4.79 | $4.79 | 2,278,000 | $4.87 | 9,069 |
| 2026-08-18 | $4.54 | $4.54 | 100,700 | $4.43 | 4,539 |
| 2026-08-17 | $4.42 | $4.42 | 110,000 | $4.49 | 6,973 |
| 2026-08-14 | $4.58 | $4.58 | 340,700 | $4.38 | 16,922 |
| 2026-08-13 | $3.92 | $3.92 | 137,400 | $3.95 | 11,044 |
| 2026-08-12 | $3.92 | $3.92 | 138,300 | $4.48 | 8,309 |
| 2026-08-11 | $4.32 | $4.32 | 82,200 | $4.67 | 5,188 |
| 2026-08-10 | $4.62 | $4.62 | 92,800 | $4.32 | 7,659 |
| 2026-08-07 | $4.27 | $4.27 | 171,000 | $4.52 | 12,095 |
| 2026-08-06 | $4.44 | $4.44 | 269,900 | $4.42 | 6,830 |
| 2026-08-05 | $4.35 | $4.35 | 116,400 | $4.03 | 10,074 |
| 2026-08-04 | $4.04 | $4.04 | 84,800 | $4.08 | 4,585 |
| 2026-08-03 | $3.97 | $3.97 | 83,800 | $4.01 | 2,614 |
| 2026-07-31 | $3.98 | $3.98 | 70,700 | $3.98 | 3,345 |
| 2026-07-30 | $4.02 | $4.02 | 91,800 | $4.18 | 6,956 |
| 2026-07-29 | $4.09 | $4.09 | 163,500 | $4.21 | 14,723 |
| 2026-07-28 | $4.28 | $4.28 | 199,200 | $4.16 | 29,163 |
| 2026-07-27 | $4.21 | $4.21 | 168,100 | $4.09 | 16,600 |
| 2026-07-24 | $4.04 | $4.04 | 172,500 | $4.17 | 8,310 |
| 2026-07-23 | $4.45 | $4.45 | 135,600 | $4.34 | 11,658 |
| 2026-07-22 | $4.43 | $4.43 | 159,300 | $4.32 | 25,602 |
| 2026-07-21 | $4.48 | $4.48 | 228,500 | $4.31 | 19,248 |
| 2026-07-20 | $4.37 | $4.37 | 183,100 | $4.23 | 26,798 |
| 2026-07-17 | $4.27 | $4.27 | 169,900 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 166,300 | — | — |
| 2026-07-15 | $4.32 | $4.32 | 186,900 | — | — |
| 2026-07-14 | $4.02 | $4.02 | 170,800 | — | — |
| 2026-07-13 | $4.27 | $4.27 | 160,800 | — | — |
| 2026-07-10 | $4.72 | $4.72 | 235,000 | — | — |
| 2026-07-09 | $4.72 | $4.72 | 195,400 | — | — |
| 2026-07-08 | $4.62 | $4.62 | 166,200 | — | — |
| 2026-07-07 | $4.77 | $4.77 | 188,400 | — | — |
| 2026-07-06 | $4.92 | $4.92 | 239,600 | — | — |
| 2026-07-02 | $5.10 | $5.10 | 286,900 | — | — |
| 2026-07-01 | $5.15 | $5.15 | 124,200 | — | — |
| 2026-06-30 | $5.55 | $5.55 | 221,300 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 379,600 | — | — |
| 2026-06-26 | $4.37 | $4.37 | 3,867,700 | — | — |
| 2026-06-25 | $4.11 | $4.11 | 211,300 | — | — |
| 2026-06-24 | $4.33 | $4.33 | 131,100 | — | — |
| 2026-06-23 | $4.35 | $4.35 | 126,400 | — | — |
| 2026-06-22 | $4.66 | $4.66 | 164,900 | — | — |
| 2026-06-18 | $4.47 | $4.47 | 575,000 | — | — |
| 2026-06-17 | $4.19 | $4.19 | 196,900 | — | — |
| 2026-06-16 | $4.37 | $4.37 | 96,400 | — | — |
| 2026-06-15 | $4.39 | $4.39 | 132,500 | — | — |
| 2026-06-12 | $4.51 | $4.51 | 83,000 | — | — |
| 2026-06-11 | $4.62 | $4.62 | 107,700 | — | — |
| 2026-06-10 | $4.67 | $4.67 | 78,800 | — | — |
| 2026-06-09 | $4.74 | $4.74 | 96,300 | — | — |
| 2026-06-08 | $4.63 | $4.63 | 110,700 | — | — |
| 2026-06-05 | $4.96 | $4.96 | 113,800 | — | — |
| 2026-06-04 | $4.78 | $4.78 | 57,400 | — | — |
| 2026-06-03 | $4.68 | $4.68 | 108,600 | — | — |
| 2026-06-02 | $4.75 | $4.75 | 203,600 | — | — |
| 2026-06-01 | $4.84 | $4.84 | 94,900 | — | — |
| 2026-05-29 | $4.91 | $4.91 | 58,200 | — | — |
| 2026-05-28 | $5.00 | $5.00 | 92,000 | — | — |
| 2026-05-27 | $5.26 | $5.26 | 90,700 | — | — |
| 2026-05-26 | $5.22 | $5.22 | 175,300 | — | — |
| 2026-05-22 | $5.26 | $5.26 | 84,000 | — | — |
| 2026-05-21 | $5.30 | $5.30 | 225,600 | — | — |
| 2026-05-20 | $5.03 | $5.03 | 414,900 | — | — |
| 2026-05-19 | $4.36 | $4.36 | 303,800 | — | — |
| 2026-05-18 | $4.74 | $4.74 | 122,300 | — | — |
| 2026-05-15 | $5.21 | $5.21 | 90,300 | — | — |
| 2026-05-14 | $5.50 | $5.50 | 63,000 | — | — |
| 2026-05-13 | $5.55 | $5.55 | 351,800 | — | — |
| 2026-05-12 | $5.60 | $5.60 | 80,000 | — | — |
| 2026-05-11 | $5.63 | $5.63 | 66,500 | — | — |
| 2026-05-08 | $5.88 | $5.88 | 74,700 | — | — |
| 2026-05-07 | $6.13 | $6.13 | 71,900 | — | — |
| 2026-05-06 | $6.23 | $6.23 | 87,900 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 115,500 | — | — |
| 2026-05-04 | $6.33 | $6.33 | 120,100 | — | — |
| 2026-05-01 | $6.07 | $6.07 | 108,200 | — | — |
| 2026-04-30 | $6.47 | $6.47 | 140,200 | — | — |
| 2026-04-29 | $6.39 | $6.39 | 88,300 | — | — |
| 2026-04-28 | $6.44 | $6.44 | 116,500 | — | — |
| 2026-04-27 | $6.43 | $6.43 | 168,600 | — | — |
| 2026-04-24 | $6.58 | $6.57 | 188,100 | — | — |
| 2026-04-23 | $6.83 | $6.83 | 97,000 | — | — |
| 2026-04-22 | $7.35 | $7.35 | 142,800 | — | — |
| 2026-04-21 | $6.97 | $6.97 | 232,000 | — | — |
| 2026-04-20 | $6.89 | $6.89 | 243,400 | — | — |
| 2026-04-17 | $6.73 | $6.73 | 265,500 | — | — |
| 2026-04-16 | $6.29 | $6.29 | 185,100 | — | — |
| 2026-04-15 | $6.18 | $6.18 | 294,700 | — | — |