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 — 2026
| 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 | — | — |
| 2026-04-06 | $4.87 | $6.21 | 16,600 | — | — |
| 2026-04-02 | $4.84 | $6.18 | 5,800 | — | — |
| 2026-04-01 | $5.24 | $6.69 | 0 | — | — |
| 2026-03-31 | $5.24 | $6.69 | 1,300 | — | — |
| 2026-03-30 | $4.90 | $6.25 | 1,100 | — | — |
| 2026-03-27 | $4.87 | $6.21 | 0 | — | — |
| 2026-03-26 | $4.87 | $6.21 | 200 | — | — |
| 2026-03-25 | $4.92 | $6.28 | 0 | — | — |
| 2026-03-24 | $4.92 | $6.28 | 0 | — | — |
| 2026-03-23 | $4.92 | $6.28 | 100 | — | — |
| 2026-03-20 | $4.80 | $6.13 | 1,600 | — | — |
| 2026-03-19 | $4.81 | $6.14 | 1,800 | — | — |
| 2026-03-18 | $5.10 | $6.51 | 4,600 | — | — |
| 2026-03-17 | $5.01 | $6.39 | 0 | — | — |
| 2026-03-16 | $5.01 | $6.39 | 100 | — | — |
| 2026-03-13 | $5.07 | $6.47 | 0 | — | — |
| 2026-03-12 | $5.07 | $6.43 | 200 | — | — |
| 2026-03-11 | $5.42 | $6.87 | 0 | — | — |
| 2026-03-10 | $5.42 | $6.87 | 0 | — | — |
| 2026-03-09 | $5.42 | $6.87 | 0 | — | — |
| 2026-03-06 | $5.42 | $6.87 | 300 | — | — |
| 2026-03-05 | $5.56 | $7.05 | 0 | — | — |
| 2026-03-04 | $5.56 | $7.05 | 0 | — | — |
| 2026-03-03 | $5.56 | $7.05 | 0 | — | — |
| 2026-03-02 | $5.56 | $7.05 | 500 | — | — |
| 2026-02-27 | $5.74 | $7.27 | 200 | — | — |
| 2026-02-26 | $5.59 | $7.08 | 0 | — | — |
| 2026-02-25 | $5.59 | $7.08 | 0 | — | — |
| 2026-02-24 | $5.59 | $7.08 | 1,600 | — | — |
| 2026-02-23 | $5.80 | $7.35 | 3,400 | — | — |
| 2026-02-20 | $6.44 | $8.16 | 0 | — | — |
| 2026-02-19 | $6.44 | $8.16 | 0 | — | — |
| 2026-02-18 | $6.44 | $8.16 | 400 | — | — |
| 2026-02-17 | $6.18 | $7.83 | 700 | — | — |
| 2026-02-13 | $6.12 | $7.76 | 0 | — | — |
| 2026-02-12 | $6.12 | $7.76 | 1,000 | — | — |
| 2026-02-11 | $6.48 | $8.21 | 200 | — | — |
| 2026-02-10 | $6.86 | $8.69 | 500 | — | — |
| 2026-02-09 | $6.59 | $8.35 | 0 | — | — |
| 2026-02-06 | $6.59 | $8.35 | 2,000 | — | — |
| 2026-02-05 | $6.60 | $8.36 | 600 | — | — |
| 2026-02-04 | $6.32 | $8.01 | 5,800 | — | — |
| 2026-02-03 | $6.67 | $8.45 | 700 | — | — |
| 2026-02-02 | $6.41 | $8.12 | 0 | — | — |
| 2026-01-30 | $6.41 | $8.12 | 200 | — | — |
| 2026-01-29 | $6.45 | $8.17 | 6,400 | — | — |
| 2026-01-28 | $6.35 | $8.05 | 0 | — | — |
| 2026-01-27 | $6.35 | $8.05 | 0 | — | — |
| 2026-01-26 | $6.35 | $8.05 | 700 | — | — |
| 2026-01-23 | $6.33 | $8.02 | 700 | — | — |
| 2026-01-22 | $6.50 | $8.24 | 10,900 | — | — |
| 2026-01-21 | $6.15 | $7.79 | 300 | — | — |
| 2026-01-20 | $6.11 | $7.74 | 4,000 | — | — |
| 2026-01-16 | $6.65 | $8.43 | 3,600 | — | — |
| 2026-01-15 | $6.25 | $7.92 | 0 | — | — |
| 2026-01-14 | $6.25 | $7.92 | 0 | — | — |
| 2026-01-13 | $6.25 | $7.92 | 5,500 | — | — |
| 2026-01-12 | $6.25 | $7.92 | 1,000 | — | — |
| 2026-01-09 | $6.22 | $7.88 | 600 | — | — |
| 2026-01-08 | $6.11 | $7.74 | 100 | — | — |
| 2026-01-07 | $6.31 | $8.00 | 200 | — | — |
| 2026-01-06 | $6.26 | $7.93 | 1,400 | — | — |
| 2026-01-05 | $6.24 | $7.91 | 3,800 | — | — |
| 2026-01-02 | $6.34 | $8.03 | 0 | — | — |