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 2026-08-27
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-27 | $4.70 | $6.03 | 0 | — | — |
| 2026-08-26 | $4.70 | $6.03 | 400 | — | — |
| 2026-08-25 | $4.70 | $6.03 | 400 | — | — |
| 2026-08-24 | $4.70 | $6.03 | 1,000 | — | — |
| 2026-08-21 | $4.74 | $6.09 | 12,200 | $4.55 | 100 |
| 2026-08-20 | $4.75 | $6.10 | 200 | — | — |
| 2026-08-19 | $4.70 | $6.03 | 200 | — | — |
| 2026-08-18 | $4.70 | $6.03 | 0 | — | — |
| 2026-08-17 | $4.70 | $6.03 | 0 | — | — |
| 2026-08-14 | $4.70 | $6.03 | 0 | $4.60 | 3 |
| 2026-08-13 | $4.70 | $6.03 | 5,900 | $4.75 | 1,700 |
| 2026-08-12 | $4.55 | $5.84 | 0 | — | — |
| 2026-08-11 | $4.55 | $5.84 | 0 | — | — |
| 2026-08-10 | $4.55 | $5.84 | 2,300 | — | — |
| 2026-08-07 | $4.76 | $6.11 | 0 | — | — |
| 2026-08-06 | $4.76 | $6.11 | 3,500 | $4.78 | 191 |
| 2026-08-05 | $4.90 | $6.29 | 700 | — | — |
| 2026-08-04 | $4.78 | $6.14 | 1,200 | — | — |
| 2026-08-03 | $5.26 | $6.75 | 0 | — | — |
| 2026-07-31 | $5.26 | $6.75 | 1,200 | — | — |
| 2026-07-30 | $4.51 | $5.79 | 700 | — | — |
| 2026-07-29 | $5.42 | $6.96 | 1,000 | — | — |
| 2026-07-28 | $5.41 | $6.95 | 1,200 | — | — |
| 2026-07-27 | $5.41 | $6.95 | 1,100 | — | — |
| 2026-07-24 | $5.40 | $6.93 | 5,100 | — | — |
| 2026-07-23 | $5.20 | $6.68 | 1,000 | — | — |
| 2026-07-22 | $5.20 | $6.68 | 500 | — | — |
| 2026-07-21 | $5.50 | $7.06 | 1,800 | — | — |
| 2026-07-20 | $5.29 | $6.79 | 1,200 | — | — |
| 2026-07-17 | $5.55 | $7.13 | 200 | — | — |
| 2026-07-16 | $5.50 | $7.06 | 1,200 | — | — |
| 2026-07-15 | $5.44 | $6.98 | 3,300 | — | — |
| 2026-07-14 | $5.40 | $6.93 | 2,400 | — | — |
| 2026-07-13 | $5.30 | $6.80 | 4,200 | — | — |
| 2026-07-10 | $5.24 | $6.73 | 0 | — | — |
| 2026-07-09 | $5.24 | $6.73 | 3,300 | — | — |
| 2026-07-08 | $5.35 | $6.87 | 0 | — | — |
| 2026-07-07 | $5.35 | $6.87 | 2,100 | — | — |
| 2026-07-06 | $5.40 | $6.93 | 0 | — | — |
| 2026-07-02 | $5.40 | $6.93 | 0 | — | — |
| 2026-07-01 | $5.40 | $6.93 | 16,400 | — | — |
| 2026-06-30 | $6.00 | $7.70 | 0 | — | — |
| 2026-06-29 | $6.00 | $7.70 | 400 | — | — |
| 2026-06-26 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-25 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-24 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-23 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-22 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-18 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-17 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-16 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-15 | $5.75 | $7.38 | 0 | — | — |
| 2026-06-12 | $5.75 | $7.34 | 0 | — | — |
| 2026-06-11 | $5.75 | $7.34 | 0 | — | — |
| 2026-06-10 | $5.75 | $7.34 | 0 | — | — |
| 2026-06-09 | $5.75 | $7.34 | 500 | — | — |
| 2026-06-08 | $5.13 | $6.55 | 200 | — | — |
| 2026-06-05 | $5.19 | $6.62 | 0 | — | — |
| 2026-06-04 | $5.19 | $6.62 | 0 | — | — |
| 2026-06-03 | $5.19 | $6.62 | 200 | — | — |
| 2026-06-02 | $5.45 | $6.95 | 0 | — | — |
| 2026-06-01 | $5.45 | $6.95 | 0 | — | — |
| 2026-05-29 | $5.45 | $6.95 | 0 | — | — |
| 2026-05-28 | $5.45 | $6.95 | 0 | — | — |
| 2026-05-27 | $5.45 | $6.95 | 100 | — | — |
| 2026-05-26 | $5.35 | $6.83 | 0 | — | — |
| 2026-05-22 | $5.35 | $6.83 | 0 | — | — |
| 2026-05-21 | $5.35 | $6.83 | 700 | — | — |
| 2026-05-20 | $5.21 | $6.65 | 100 | — | — |
| 2026-05-19 | $5.72 | $7.30 | 0 | — | — |
| 2026-05-18 | $5.72 | $7.30 | 0 | — | — |
| 2026-05-15 | $5.72 | $7.30 | 500 | — | — |
| 2026-05-14 | $5.20 | $6.64 | 0 | — | — |
| 2026-05-13 | $5.20 | $6.64 | 9,500 | — | — |
| 2026-05-12 | $5.40 | $6.89 | 8,000 | — | — |
| 2026-05-11 | $5.46 | $6.97 | 0 | — | — |
| 2026-05-08 | $5.46 | $6.97 | 0 | — | — |
| 2026-05-07 | $5.46 | $6.97 | 0 | — | — |
| 2026-05-06 | $5.46 | $6.97 | 4,900 | — | — |
| 2026-05-05 | $5.20 | $6.64 | 0 | — | — |
| 2026-05-04 | $5.20 | $6.64 | 6,300 | — | — |
| 2026-05-01 | $5.50 | $7.02 | 0 | — | — |
| 2026-04-30 | $5.50 | $7.02 | 0 | — | — |
| 2026-04-29 | $5.50 | $7.02 | 100 | — | — |
| 2026-04-28 | $5.35 | $6.83 | 300 | — | — |
| 2026-04-27 | $5.68 | $7.25 | 4,300 | — | — |
| 2026-04-24 | $5.20 | $6.64 | 0 | — | — |
| 2026-04-23 | $5.20 | $6.64 | 3,400 | — | — |
| 2026-04-22 | $5.21 | $6.65 | 700 | — | — |
| 2026-04-21 | $5.67 | $7.24 | 100 | — | — |
| 2026-04-20 | $5.71 | $7.29 | 100 | — | — |
| 2026-04-17 | $5.31 | $6.78 | 0 | — | — |
| 2026-04-16 | $5.31 | $6.78 | 1,100 | — | — |
| 2026-04-15 | $5.40 | $6.89 | 700 | — | — |
| 2026-04-14 | $5.16 | $6.58 | 33,300 | — | — |
| 2026-04-13 | $5.16 | $6.58 | 100 | — | — |
| 2026-04-10 | $4.99 | $6.37 | 2,100 | — | — |
| 2026-04-09 | $4.87 | $6.21 | 0 | — | — |
| 2026-04-08 | $4.87 | $6.21 | 0 | — | — |
| 2026-04-07 | $4.87 | $6.21 | 9,700 | — | — |