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
- 2000-12-15 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 | — | — | — | $4.15 | 18,229 |
| 2026-09-03 | — | — | — | $4.45 | 16,123 |
| 2026-09-02 | — | — | — | $4.15 | 34,191 |
| 2026-09-01 | — | — | — | $4.20 | 21,313 |
| 2026-08-31 | — | — | — | $4.29 | 16,679 |
| 2026-08-28 | — | — | — | $4.29 | 24,788 |
| 2026-08-27 | $4.26 | $7.49 | 279,100 | $4.21 | 28,210 |
| 2026-08-26 | $4.20 | $7.39 | 243,800 | $4.26 | 19,466 |
| 2026-08-25 | $4.26 | $7.49 | 212,200 | $4.29 | 10,934 |
| 2026-08-24 | $4.28 | $7.53 | 128,700 | $4.34 | 7,402 |
| 2026-08-21 | $4.34 | $7.63 | 218,000 | $4.35 | 20,535 |
| 2026-08-20 | $4.36 | $7.67 | 314,900 | $4.40 | 24,773 |
| 2026-08-19 | $4.42 | $7.77 | 213,800 | $4.34 | 20,566 |
| 2026-08-18 | $4.28 | $7.53 | 235,400 | $4.22 | 19,134 |
| 2026-08-17 | $4.21 | $7.40 | 195,800 | $4.25 | 22,679 |
| 2026-08-14 | $4.23 | $7.44 | 171,000 | $4.23 | 15,976 |
| 2026-08-13 | $4.22 | $7.42 | 424,400 | $4.32 | 35,835 |
| 2026-08-12 | $4.17 | $7.33 | 364,600 | $4.18 | 31,045 |
| 2026-08-11 | $4.18 | $7.35 | 222,700 | $4.25 | 22,280 |
| 2026-08-10 | $4.20 | $7.39 | 256,700 | $4.19 | 24,514 |
| 2026-08-07 | $4.20 | $7.39 | 202,800 | $4.19 | 15,776 |
| 2026-08-06 | $4.20 | $7.39 | 355,900 | $4.43 | 33,008 |
| 2026-08-05 | $4.45 | $7.83 | 439,600 | $4.55 | 43,004 |
| 2026-08-04 | $4.59 | $8.07 | 485,700 | $4.45 | 46,955 |
| 2026-08-03 | $4.45 | $7.83 | 425,700 | $4.51 | 48,396 |
| 2026-07-31 | $4.37 | $7.69 | 483,200 | $4.23 | 50,206 |
| 2026-07-30 | $4.27 | $7.51 | 497,700 | $4.05 | 39,373 |
| 2026-07-29 | $4.07 | $7.16 | 341,900 | $4.00 | 35,678 |
| 2026-07-28 | $3.96 | $6.96 | 443,500 | $3.97 | 31,715 |
| 2026-07-27 | $3.88 | $6.82 | 392,100 | $3.79 | 29,894 |
| 2026-07-24 | $3.77 | $6.63 | 1,366,000 | $3.74 | 78,389 |
| 2026-07-23 | $3.76 | $6.61 | 1,972,700 | $3.85 | 118,551 |
| 2026-07-22 | $4.61 | $8.11 | 672,500 | $4.68 | 46,175 |
| 2026-07-21 | $4.66 | $8.20 | 1,024,200 | $4.50 | 42,003 |
| 2026-07-20 | $4.42 | $7.77 | 552,300 | $4.54 | 41,244 |
| 2026-07-17 | $4.64 | $8.16 | 581,700 | — | — |
| 2026-07-16 | $4.69 | $8.25 | 854,700 | — | — |
| 2026-07-15 | $4.59 | $8.07 | 359,800 | — | — |
| 2026-07-14 | $4.59 | $8.07 | 437,300 | — | — |
| 2026-07-13 | $4.65 | $8.18 | 518,000 | — | — |
| 2026-07-10 | $4.72 | $8.30 | 624,600 | — | — |
| 2026-07-09 | $4.69 | $8.25 | 360,300 | — | — |
| 2026-07-08 | $4.61 | $8.11 | 394,700 | — | — |
| 2026-07-07 | $4.71 | $8.28 | 280,000 | — | — |
| 2026-07-06 | $4.61 | $8.11 | 292,500 | — | — |
| 2026-07-02 | $4.62 | $8.13 | 384,500 | — | — |
| 2026-07-01 | $4.49 | $7.90 | 413,800 | — | — |
| 2026-06-30 | $4.25 | $7.47 | 410,700 | — | — |
| 2026-06-29 | $4.37 | $7.69 | 904,400 | — | — |
| 2026-06-26 | $4.07 | $7.16 | 4,082,400 | — | — |
| 2026-06-25 | $3.86 | $6.79 | 1,054,400 | — | — |
| 2026-06-24 | $4.14 | $7.28 | 766,600 | — | — |
| 2026-06-23 | $4.17 | $7.33 | 848,800 | — | — |
| 2026-06-22 | $4.09 | $7.19 | 477,500 | — | — |
| 2026-06-18 | $4.23 | $7.44 | 894,500 | — | — |
| 2026-06-17 | $4.29 | $7.54 | 593,200 | — | — |
| 2026-06-16 | $4.39 | $7.72 | 353,600 | — | — |
| 2026-06-15 | $4.36 | $7.67 | 320,000 | — | — |
| 2026-06-12 | $4.65 | $8.18 | 208,300 | — | — |
| 2026-06-11 | $4.67 | $8.21 | 370,400 | — | — |
| 2026-06-10 | $4.71 | $8.28 | 314,100 | — | — |
| 2026-06-09 | $4.69 | $8.25 | 304,500 | — | — |
| 2026-06-08 | $4.53 | $7.97 | 325,000 | — | — |
| 2026-06-05 | $4.53 | $7.97 | 292,800 | — | — |
| 2026-06-04 | $4.47 | $7.86 | 364,800 | — | — |
| 2026-06-03 | $4.40 | $7.74 | 235,300 | — | — |
| 2026-06-02 | $4.64 | $8.16 | 548,200 | — | — |
| 2026-06-01 | $4.69 | $8.25 | 462,700 | — | — |
| 2026-05-29 | $4.52 | $7.95 | 349,100 | — | — |
| 2026-05-28 | $4.34 | $7.63 | 275,600 | — | — |
| 2026-05-27 | $4.15 | $7.30 | 368,500 | — | — |
| 2026-05-26 | $4.32 | $7.60 | 485,900 | — | — |
| 2026-05-22 | $4.53 | $7.97 | 226,800 | — | — |
| 2026-05-21 | $4.50 | $7.91 | 437,600 | — | — |
| 2026-05-20 | $4.44 | $7.69 | 315,300 | — | — |
| 2026-05-19 | $4.29 | $7.43 | 326,700 | — | — |
| 2026-05-18 | $4.30 | $7.44 | 340,000 | — | — |
| 2026-05-15 | $4.40 | $7.62 | 321,000 | — | — |
| 2026-05-14 | $4.36 | $7.55 | 226,800 | — | — |
| 2026-05-13 | $4.34 | $7.51 | 191,200 | — | — |
| 2026-05-12 | $4.30 | $7.44 | 307,800 | — | — |
| 2026-05-11 | $4.36 | $7.55 | 346,700 | — | — |
| 2026-05-08 | $4.45 | $7.70 | 423,800 | — | — |
| 2026-05-07 | $4.46 | $7.72 | 436,700 | — | — |
| 2026-05-06 | $4.34 | $7.51 | 197,200 | — | — |
| 2026-05-05 | $4.28 | $7.41 | 178,400 | — | — |
| 2026-05-04 | $4.21 | $7.29 | 346,100 | — | — |
| 2026-05-01 | $4.39 | $7.60 | 358,500 | — | — |
| 2026-04-30 | $4.24 | $7.34 | 205,400 | — | — |
| 2026-04-29 | $4.09 | $7.08 | 202,200 | — | — |
| 2026-04-28 | $4.11 | $7.11 | 198,800 | — | — |
| 2026-04-27 | $4.02 | $6.96 | 252,000 | — | — |
| 2026-04-24 | $4.04 | $6.99 | 317,900 | — | — |
| 2026-04-23 | $3.90 | $6.75 | 283,000 | — | — |
| 2026-04-22 | $4.07 | $7.04 | 250,800 | — | — |
| 2026-04-21 | $4.05 | $7.01 | 236,800 | — | — |
| 2026-04-20 | $4.07 | $7.04 | 338,600 | — | — |
| 2026-04-17 | $3.93 | $6.80 | 188,100 | — | — |
| 2026-04-16 | $3.87 | $6.70 | 178,100 | — | — |
| 2026-04-15 | $3.85 | $6.66 | 193,300 | — | — |