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
- 2011-07-12 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $4.74 | $5.25 | 0 |
| 2026-08-26 | $4.74 | $5.25 | 0 |
| 2026-08-25 | $4.74 | $5.25 | 0 |
| 2026-08-24 | $4.74 | $5.25 | 300 |
| 2026-08-21 | $4.80 | $5.32 | 0 |
| 2026-08-20 | $4.80 | $5.32 | 100 |
| 2026-08-19 | $4.75 | $5.26 | 1,000 |
| 2026-08-18 | $4.91 | $5.44 | 1,800 |
| 2026-08-17 | $4.77 | $5.29 | 800 |
| 2026-08-14 | $4.72 | $5.23 | 600 |
| 2026-08-13 | $4.68 | $5.19 | 4,000 |
| 2026-08-12 | $4.66 | $5.17 | 0 |
| 2026-08-11 | $4.66 | $5.17 | 600 |
| 2026-08-10 | $4.51 | $5.00 | 400 |
| 2026-08-07 | $4.50 | $4.99 | 0 |
| 2026-08-06 | $4.50 | $4.99 | 0 |
| 2026-08-05 | $4.50 | $4.99 | 0 |
| 2026-08-04 | $4.50 | $4.99 | 0 |
| 2026-08-03 | $4.50 | $4.99 | 0 |
| 2026-07-31 | $4.50 | $4.99 | 2,100 |
| 2026-07-30 | $4.49 | $4.98 | 0 |
| 2026-07-29 | $4.49 | $4.98 | 0 |
| 2026-07-28 | $4.49 | $4.98 | 0 |
| 2026-07-27 | $4.49 | $4.98 | 0 |
| 2026-07-24 | $4.49 | $4.98 | 300 |
| 2026-07-23 | $4.35 | $4.82 | 5,100 |
| 2026-07-22 | $4.35 | $4.82 | 0 |
| 2026-07-21 | $4.35 | $4.82 | 0 |
| 2026-07-20 | $4.35 | $4.82 | 1,000 |
| 2026-07-17 | $4.44 | $4.92 | 100 |
| 2026-07-16 | $4.44 | $4.92 | 800 |
| 2026-07-15 | $4.35 | $4.82 | 600 |
| 2026-07-14 | $4.34 | $4.81 | 500 |
| 2026-07-13 | $4.33 | $4.80 | 0 |
| 2026-07-10 | $4.33 | $4.80 | 100 |
| 2026-07-09 | $4.30 | $4.77 | 1,200 |
| 2026-07-08 | $4.30 | $4.77 | 900 |
| 2026-07-07 | $4.30 | $4.77 | 2,400 |
| 2026-07-06 | $4.31 | $4.78 | 0 |
| 2026-07-02 | $4.31 | $4.78 | 0 |
| 2026-07-01 | $4.31 | $4.78 | 1,100 |
| 2026-06-30 | $4.25 | $4.71 | 0 |
| 2026-06-29 | $4.25 | $4.71 | 0 |
| 2026-06-26 | $4.25 | $4.71 | 3,500 |
| 2026-06-25 | $4.25 | $4.71 | 0 |
| 2026-06-24 | $4.25 | $4.71 | 0 |
| 2026-06-23 | $4.25 | $4.71 | 0 |
| 2026-06-22 | $4.25 | $4.71 | 2,000 |
| 2026-06-18 | $4.28 | $4.74 | 2,000 |
| 2026-06-17 | $4.40 | $4.88 | 1,100 |
| 2026-06-16 | $4.38 | $4.85 | 0 |
| 2026-06-15 | $4.38 | $4.85 | 23,100 |
| 2026-06-12 | $4.41 | $4.89 | 13,100 |
| 2026-06-11 | $4.30 | $4.77 | 0 |
| 2026-06-10 | $4.30 | $4.77 | 100 |
| 2026-06-09 | $4.34 | $4.81 | 0 |
| 2026-06-08 | $4.34 | $4.81 | 0 |
| 2026-06-05 | $4.34 | $4.81 | 0 |
| 2026-06-04 | $4.34 | $4.81 | 5,700 |
| 2026-06-03 | $4.34 | $4.81 | 0 |
| 2026-06-02 | $4.34 | $4.81 | 11,300 |
| 2026-06-01 | $4.22 | $4.68 | 0 |
| 2026-05-29 | $4.22 | $4.68 | 0 |
| 2026-05-28 | $4.22 | $4.68 | 0 |
| 2026-05-27 | $4.22 | $4.68 | 0 |
| 2026-05-26 | $4.22 | $4.68 | 0 |
| 2026-05-22 | $4.22 | $4.68 | 0 |
| 2026-05-21 | $4.22 | $4.68 | 0 |
| 2026-05-20 | $4.22 | $4.68 | 0 |
| 2026-05-19 | $4.22 | $4.68 | 3,200 |
| 2026-05-18 | $4.25 | $4.71 | 2,900 |
| 2026-05-15 | $4.25 | $4.71 | 0 |
| 2026-05-14 | $4.25 | $4.71 | 0 |
| 2026-05-13 | $4.25 | $4.71 | 0 |
| 2026-05-12 | $4.25 | $4.71 | 0 |
| 2026-05-11 | $4.25 | $4.71 | 0 |
| 2026-05-08 | $4.25 | $4.71 | 0 |
| 2026-05-07 | $4.25 | $4.71 | 200 |
| 2026-05-06 | $4.14 | $4.59 | 0 |
| 2026-05-05 | $4.14 | $4.59 | 0 |
| 2026-05-04 | $4.14 | $4.59 | 100 |
| 2026-05-01 | $4.02 | $4.46 | 0 |
| 2026-04-30 | $4.02 | $4.46 | 0 |
| 2026-04-29 | $4.02 | $4.46 | 0 |
| 2026-04-28 | $4.02 | $4.46 | 0 |
| 2026-04-27 | $4.02 | $4.46 | 0 |
| 2026-04-24 | $4.02 | $4.46 | 500 |
| 2026-04-23 | $4.10 | $4.54 | 0 |
| 2026-04-22 | $4.10 | $4.54 | 0 |
| 2026-04-21 | $4.10 | $4.54 | 0 |
| 2026-04-20 | $4.10 | $4.54 | 100 |
| 2026-04-17 | $4.09 | $4.53 | 0 |
| 2026-04-16 | $4.09 | $4.53 | 0 |
| 2026-04-15 | $4.09 | $4.53 | 19,200 |
| 2026-04-14 | $4.10 | $4.54 | 0 |
| 2026-04-13 | $4.10 | $4.54 | 3,600 |
| 2026-04-10 | $4.06 | $4.50 | 0 |
| 2026-04-09 | $4.06 | $4.50 | 1,100 |
| 2026-04-08 | $4.02 | $4.46 | 0 |
| 2026-04-07 | $4.02 | $4.46 | 700 |
| 2026-04-06 | $4.01 | $4.44 | 0 |
| 2026-04-02 | $4.01 | $4.44 | 9,500 |
| 2026-04-01 | $4.09 | $4.53 | 1,500 |
| 2026-03-31 | $4.02 | $4.46 | 100 |
| 2026-03-30 | $4.04 | $4.48 | 500 |
| 2026-03-27 | $4.02 | $4.46 | 0 |
| 2026-03-26 | $4.02 | $4.46 | 10,600 |
| 2026-03-25 | $4.00 | $4.43 | 0 |
| 2026-03-24 | $4.00 | $4.43 | 31,100 |
| 2026-03-23 | $4.02 | $4.46 | 0 |
| 2026-03-20 | $4.02 | $4.46 | 900 |
| 2026-03-19 | $4.01 | $4.44 | 7,200 |
| 2026-03-18 | $4.02 | $4.46 | 5,300 |
| 2026-03-17 | $4.30 | $4.77 | 0 |
| 2026-03-16 | $4.30 | $4.77 | 0 |
| 2026-03-13 | $4.30 | $4.67 | 100 |
| 2026-03-12 | $4.32 | $4.69 | 0 |
| 2026-03-11 | $4.32 | $4.69 | 0 |
| 2026-03-10 | $4.32 | $4.69 | 3,400 |
| 2026-03-09 | $4.30 | $4.67 | 0 |
| 2026-03-06 | $4.30 | $4.67 | 100 |
| 2026-03-05 | $4.30 | $4.66 | 400 |
| 2026-03-04 | $4.16 | $4.51 | 0 |
| 2026-03-03 | $4.16 | $4.51 | 8,600 |
| 2026-03-02 | $4.27 | $4.63 | 200 |
| 2026-02-27 | $4.26 | $4.62 | 0 |
| 2026-02-26 | $4.26 | $4.62 | 0 |
| 2026-02-25 | $4.26 | $4.62 | 0 |
| 2026-02-24 | $4.26 | $4.62 | 0 |
| 2026-02-23 | $4.26 | $4.62 | 0 |
| 2026-02-20 | $4.26 | $4.62 | 900 |
| 2026-02-19 | $4.20 | $4.56 | 200 |
| 2026-02-18 | $4.20 | $4.56 | 1,500 |
| 2026-02-17 | $4.19 | $4.55 | 0 |
| 2026-02-13 | $4.19 | $4.55 | 0 |
| 2026-02-12 | $4.19 | $4.55 | 1,000 |
| 2026-02-11 | $4.19 | $4.55 | 0 |
| 2026-02-10 | $4.19 | $4.55 | 0 |
| 2026-02-09 | $4.19 | $4.55 | 600 |
| 2026-02-06 | $3.91 | $4.24 | 0 |
| 2026-02-05 | $3.91 | $4.24 | 0 |
| 2026-02-04 | $3.91 | $4.24 | 1,800 |
| 2026-02-03 | $4.04 | $4.38 | 0 |
| 2026-02-02 | $4.04 | $4.38 | 0 |
| 2026-01-30 | $4.04 | $4.38 | 400 |
| 2026-01-29 | $4.00 | $4.34 | 0 |
| 2026-01-28 | $4.00 | $4.34 | 0 |
| 2026-01-27 | $4.00 | $4.34 | 100 |
| 2026-01-26 | $3.95 | $4.29 | 0 |
| 2026-01-23 | $3.95 | $4.29 | 0 |
| 2026-01-22 | $3.95 | $4.29 | 0 |
| 2026-01-21 | $3.95 | $4.29 | 2,500 |
| 2026-01-20 | $3.91 | $4.25 | 700 |
| 2026-01-16 | $3.57 | $3.87 | 1,100 |
| 2026-01-15 | $3.64 | $3.94 | 500 |
| 2026-01-14 | $3.56 | $3.86 | 0 |
| 2026-01-13 | $3.56 | $3.86 | 0 |
| 2026-01-12 | $3.56 | $3.86 | 0 |
| 2026-01-09 | $3.56 | $3.86 | 0 |
| 2026-01-08 | $3.56 | $3.86 | 0 |
| 2026-01-07 | $3.56 | $3.86 | 0 |
| 2026-01-06 | $3.56 | $3.86 | 0 |
| 2026-01-05 | $3.56 | $3.86 | 0 |
| 2026-01-02 | $3.56 | $3.86 | 0 |