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
- 2014-05-02 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 | — | — | — | $5.34 | 1,356 |
| 2026-09-03 | — | — | — | $5.24 | 400 |
| 2026-09-02 | — | — | — | $5.30 | 881 |
| 2026-09-01 | — | — | — | $5.25 | 1,280 |
| 2026-08-31 | — | — | — | $5.43 | 526 |
| 2026-08-28 | — | — | — | $5.58 | 1,445 |
| 2026-08-27 | $5.52 | $5.52 | 87,100 | $5.52 | 1,190 |
| 2026-08-26 | $5.67 | $5.67 | 220,400 | $5.12 | 3,779 |
| 2026-08-25 | $5.19 | $5.19 | 124,500 | $5.31 | 1,794 |
| 2026-08-24 | $5.26 | $5.26 | 123,900 | $5.03 | 1,645 |
| 2026-08-21 | $5.10 | $5.10 | 35,200 | $5.27 | 964 |
| 2026-08-20 | $5.22 | $5.22 | 24,600 | $5.19 | 523 |
| 2026-08-19 | $5.15 | $5.15 | 56,700 | $5.27 | 670 |
| 2026-08-18 | $5.14 | $5.14 | 38,000 | $5.04 | 2,383 |
| 2026-08-17 | $5.09 | $5.09 | 127,100 | $5.34 | 2,036 |
| 2026-08-14 | $5.18 | $5.18 | 101,300 | $5.18 | 2,158 |
| 2026-08-13 | $5.12 | $5.12 | 77,200 | $5.00 | 1,029 |
| 2026-08-12 | $4.81 | $4.81 | 38,500 | $4.81 | 121 |
| 2026-08-11 | $4.84 | $4.84 | 261,100 | $5.18 | 8,061 |
| 2026-08-10 | $5.16 | $5.16 | 51,400 | $5.34 | 973 |
| 2026-08-07 | $5.24 | $5.24 | 94,600 | $5.34 | 6,441 |
| 2026-08-06 | $5.20 | $5.20 | 67,400 | $5.30 | 704 |
| 2026-08-05 | $5.16 | $5.16 | 96,100 | $5.29 | 808 |
| 2026-08-04 | $5.40 | $5.40 | 178,400 | $5.33 | 4,153 |
| 2026-08-03 | $5.07 | $5.07 | 432,300 | $4.81 | 9,004 |
| 2026-07-31 | $4.84 | $4.84 | 3,184,500 | $3.71 | 52,572 |
| 2026-07-30 | $3.73 | $3.73 | 58,900 | $3.69 | 1,534 |
| 2026-07-29 | $3.77 | $3.77 | 47,000 | $3.55 | 4,142 |
| 2026-07-28 | $3.63 | $3.63 | 27,200 | $3.57 | 2,675 |
| 2026-07-27 | $3.57 | $3.57 | 103,800 | $3.78 | 4,115 |
| 2026-07-24 | $3.73 | $3.73 | 90,900 | $3.89 | 2,382 |
| 2026-07-23 | $3.96 | $3.96 | 31,900 | $3.83 | 669 |
| 2026-07-22 | $3.96 | $3.96 | 165,800 | $4.11 | 2,041 |
| 2026-07-21 | $4.05 | $4.05 | 38,200 | $3.90 | 4,500 |
| 2026-07-20 | $3.90 | $3.90 | 51,800 | $4.26 | 610 |
| 2026-07-17 | $4.27 | $4.27 | 22,800 | — | — |
| 2026-07-16 | $4.48 | $4.48 | 33,700 | — | — |
| 2026-07-15 | $4.83 | $4.83 | 35,800 | — | — |
| 2026-07-14 | $4.93 | $4.93 | 90,700 | — | — |
| 2026-07-13 | $4.48 | $4.48 | 47,800 | — | — |
| 2026-07-10 | $4.38 | $4.38 | 111,500 | — | — |
| 2026-07-09 | $4.57 | $4.57 | 69,400 | — | — |
| 2026-07-08 | $4.68 | $4.68 | 89,300 | — | — |
| 2026-07-07 | $4.61 | $4.61 | 128,000 | — | — |
| 2026-07-06 | $4.73 | $4.73 | 120,000 | — | — |
| 2026-07-02 | $4.43 | $4.43 | 221,900 | — | — |
| 2026-07-01 | $4.23 | $4.23 | 115,600 | — | — |
| 2026-06-30 | $4.07 | $4.07 | 128,700 | — | — |
| 2026-06-29 | $3.87 | $3.87 | 32,100 | — | — |
| 2026-06-26 | $3.85 | $3.85 | 49,100 | — | — |
| 2026-06-25 | $3.81 | $3.81 | 47,400 | — | — |
| 2026-06-24 | $3.87 | $3.87 | 28,700 | — | — |
| 2026-06-23 | $3.82 | $3.82 | 76,800 | — | — |
| 2026-06-22 | $3.80 | $3.80 | 118,300 | — | — |
| 2026-06-18 | $4.05 | $4.05 | 209,300 | — | — |
| 2026-06-17 | $3.80 | $3.80 | 107,800 | — | — |
| 2026-06-16 | $4.09 | $4.09 | 104,700 | — | — |
| 2026-06-15 | $4.09 | $4.09 | 48,100 | — | — |
| 2026-06-12 | $4.23 | $4.23 | 51,500 | — | — |
| 2026-06-11 | $4.25 | $4.25 | 46,800 | — | — |
| 2026-06-10 | $4.15 | $4.15 | 37,400 | — | — |
| 2026-06-09 | $4.36 | $4.36 | 55,200 | — | — |
| 2026-06-08 | $4.45 | $4.45 | 50,100 | — | — |
| 2026-06-05 | $4.71 | $4.71 | 65,500 | — | — |
| 2026-06-04 | $4.88 | $4.88 | 81,500 | — | — |
| 2026-06-03 | $4.67 | $4.67 | 66,700 | — | — |
| 2026-06-02 | $5.10 | $5.10 | 62,800 | — | — |
| 2026-06-01 | $5.33 | $5.33 | 161,700 | — | — |
| 2026-05-29 | $5.64 | $5.64 | 65,588 | — | — |
| 2026-05-28 | $5.88 | $5.88 | 84,413 | — | — |
| 2026-05-27 | $5.61 | $5.61 | 96,300 | — | — |
| 2026-05-26 | $5.45 | $5.45 | 69,138 | — | — |
| 2026-05-22 | $5.85 | $5.85 | 52,850 | — | — |
| 2026-05-21 | $5.68 | $5.68 | 50,325 | — | — |
| 2026-05-20 | $5.34 | $5.34 | 58,550 | — | — |
| 2026-05-19 | $5.26 | $5.26 | 33,713 | — | — |
| 2026-05-18 | $5.48 | $5.48 | 78,900 | — | — |
| 2026-05-15 | $5.92 | $5.92 | 54,463 | — | — |
| 2026-05-14 | $6.17 | $6.17 | 37,538 | — | — |
| 2026-05-13 | $6.09 | $6.09 | 47,350 | — | — |
| 2026-05-12 | $6.24 | $6.24 | 66,913 | — | — |
| 2026-05-11 | $6.59 | $6.59 | 59,388 | — | — |
| 2026-05-08 | $7.33 | $7.33 | 14,938 | — | — |
| 2026-05-07 | $7.66 | $7.66 | 16,575 | — | — |
| 2026-05-06 | $7.86 | $7.86 | 48,450 | — | — |
| 2026-05-05 | $7.54 | $7.54 | 45,675 | — | — |
| 2026-05-04 | $7.87 | $7.87 | 46,375 | — | — |
| 2026-05-01 | $7.92 | $7.92 | 58,038 | — | — |
| 2026-04-30 | $7.44 | $7.44 | 23,088 | — | — |
| 2026-04-29 | $7.47 | $7.47 | 23,550 | — | — |
| 2026-04-28 | $7.89 | $7.89 | 33,213 | — | — |
| 2026-04-27 | $8.00 | $8.00 | 19,500 | — | — |
| 2026-04-24 | $8.16 | $8.16 | 19,425 | — | — |
| 2026-04-23 | $8.40 | $8.40 | 72,900 | — | — |
| 2026-04-22 | $8.24 | $8.24 | 73,875 | — | — |
| 2026-04-21 | $8.48 | $8.48 | 43,313 | — | — |
| 2026-04-20 | $8.56 | $8.56 | 68,825 | — | — |
| 2026-04-17 | $8.88 | $8.88 | 96,550 | — | — |
| 2026-04-16 | $8.40 | $8.40 | 59,450 | — | — |
| 2026-04-15 | $8.88 | $8.88 | 78,125 | — | — |