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
- 2005-08-03 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 |
|---|---|---|---|
| 2026-08-27 | $5.75 | $12.42 | 1,200 |
| 2026-08-26 | $5.59 | $12.07 | 0 |
| 2026-08-25 | $5.59 | $12.07 | 1,300 |
| 2026-08-24 | $5.66 | $12.22 | 0 |
| 2026-08-21 | $5.66 | $12.22 | 1,200 |
| 2026-08-20 | $6.13 | $13.24 | 0 |
| 2026-08-19 | $6.13 | $13.24 | 300 |
| 2026-08-18 | $6.43 | $13.89 | 0 |
| 2026-08-17 | $6.43 | $13.89 | 800 |
| 2026-08-14 | $6.21 | $13.41 | 0 |
| 2026-08-13 | $6.21 | $13.41 | 1,800 |
| 2026-08-12 | $6.49 | $14.02 | 0 |
| 2026-08-11 | $6.49 | $14.02 | 200 |
| 2026-08-10 | $6.16 | $13.30 | 800 |
| 2026-08-07 | $6.20 | $13.39 | 0 |
| 2026-08-06 | $6.20 | $13.39 | 200 |
| 2026-08-05 | $6.71 | $14.49 | 0 |
| 2026-08-04 | $6.71 | $14.49 | 2,600 |
| 2026-08-03 | $6.45 | $13.93 | 900 |
| 2026-07-31 | $6.52 | $14.08 | 1,900 |
| 2026-07-30 | $6.52 | $14.08 | 1,500 |
| 2026-07-29 | $7.57 | $16.35 | 400 |
| 2026-07-28 | $8.01 | $17.30 | 300 |
| 2026-07-27 | $8.15 | $17.60 | 5,100 |
| 2026-07-24 | $8.00 | $17.28 | 0 |
| 2026-07-23 | $8.00 | $17.28 | 100 |
| 2026-07-22 | $7.97 | $17.21 | 0 |
| 2026-07-21 | $7.97 | $17.21 | 0 |
| 2026-07-20 | $7.97 | $17.21 | 500 |
| 2026-07-17 | $7.95 | $17.17 | 800 |
| 2026-07-16 | $8.50 | $18.36 | 8,100 |
| 2026-07-15 | $8.95 | $19.33 | 0 |
| 2026-07-14 | $8.95 | $19.33 | 0 |
| 2026-07-13 | $8.95 | $19.33 | 0 |
| 2026-07-10 | $8.95 | $19.33 | 100 |
| 2026-07-09 | $8.90 | $19.22 | 0 |
| 2026-07-08 | $8.90 | $19.22 | 1,500 |
| 2026-07-07 | $9.28 | $20.04 | 1,000 |
| 2026-07-06 | $9.02 | $19.48 | 500 |
| 2026-07-02 | $9.05 | $19.55 | 0 |
| 2026-07-01 | $9.05 | $19.55 | 5,700 |
| 2026-06-30 | $8.47 | $18.29 | 2,300 |
| 2026-06-29 | $7.50 | $16.20 | 0 |
| 2026-06-26 | $7.50 | $16.20 | 3,700 |
| 2026-06-25 | $7.33 | $15.83 | 400 |
| 2026-06-24 | $7.35 | $15.88 | 5,300 |
| 2026-06-23 | $8.35 | $18.04 | 5,800 |
| 2026-06-22 | $8.16 | $17.62 | 6,400 |
| 2026-06-18 | $8.40 | $18.14 | 200 |
| 2026-06-17 | $8.70 | $18.79 | 400 |
| 2026-06-16 | $8.40 | $18.14 | 10,900 |
| 2026-06-15 | $9.30 | $20.09 | 3,800 |
| 2026-06-12 | $9.06 | $19.57 | 2,500 |
| 2026-06-11 | $9.60 | $20.73 | 3,800 |
| 2026-06-10 | $9.82 | $21.21 | 0 |
| 2026-06-09 | $9.82 | $21.21 | 0 |
| 2026-06-08 | $9.82 | $21.21 | 2,300 |
| 2026-06-05 | $9.05 | $19.55 | 800 |
| 2026-06-04 | $10.25 | $22.14 | 1,100 |
| 2026-06-03 | $9.50 | $20.52 | 100 |
| 2026-06-02 | $10.35 | $22.35 | 200 |
| 2026-06-01 | $10.75 | $23.22 | 2,000 |
| 2026-05-29 | $10.98 | $23.72 | 1,300 |
| 2026-05-28 | $11.25 | $24.30 | 9,200 |
| 2026-05-27 | $10.96 | $23.67 | 2,000 |
| 2026-05-26 | $10.86 | $23.46 | 6,400 |
| 2026-05-22 | $10.33 | $22.31 | 17,900 |
| 2026-05-21 | $10.30 | $22.25 | 3,400 |
| 2026-05-20 | $9.70 | $20.95 | 3,000 |
| 2026-05-19 | $9.00 | $19.44 | 1,400 |
| 2026-05-18 | $9.10 | $19.66 | 0 |
| 2026-05-15 | $9.10 | $19.66 | 0 |
| 2026-05-14 | $9.10 | $19.66 | 4,400 |
| 2026-05-13 | $9.22 | $19.91 | 0 |
| 2026-05-12 | $9.22 | $19.91 | 2,700 |
| 2026-05-11 | $8.33 | $17.99 | 5,500 |
| 2026-05-08 | $8.66 | $18.70 | 200 |
| 2026-05-07 | $9.01 | $19.46 | 0 |
| 2026-05-06 | $9.01 | $19.46 | 2,500 |
| 2026-05-05 | $8.75 | $18.90 | 600 |
| 2026-05-04 | $8.70 | $18.79 | 3,900 |
| 2026-05-01 | $8.29 | $17.91 | 0 |
| 2026-04-30 | $8.29 | $17.91 | 600 |
| 2026-04-29 | $7.69 | $16.61 | 0 |
| 2026-04-28 | $7.69 | $16.61 | 0 |
| 2026-04-27 | $7.69 | $16.61 | 700 |
| 2026-04-24 | $7.71 | $16.65 | 200 |
| 2026-04-23 | $7.67 | $16.57 | 0 |
| 2026-04-22 | $7.67 | $16.57 | 0 |
| 2026-04-21 | $7.67 | $16.57 | 2,300 |
| 2026-04-20 | $7.52 | $16.24 | 100 |
| 2026-04-17 | $7.32 | $15.81 | 0 |
| 2026-04-16 | $7.32 | $15.81 | 0 |
| 2026-04-15 | $7.32 | $15.81 | 1,700 |
| 2026-04-14 | $7.66 | $16.54 | 1,700 |
| 2026-04-13 | $7.55 | $16.31 | 0 |
| 2026-04-10 | $7.55 | $16.31 | 600 |
| 2026-04-09 | $7.35 | $15.88 | 0 |
| 2026-04-08 | $7.35 | $15.88 | 100 |
| 2026-04-07 | $7.24 | $15.64 | 0 |