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
- 2013-12-18 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $5.98 | $5.98 | 2,330 |
| 2026-08-27 | $6.71 | $6.71 | 0 |
| 2026-08-26 | $6.71 | $6.71 | 672 |
| 2026-08-25 | $6.50 | $6.50 | 13,300 |
| 2026-08-24 | $6.78 | $6.78 | 1,033 |
| 2026-08-21 | $6.29 | $6.29 | 145 |
| 2026-08-20 | $6.29 | $6.29 | 12,569 |
| 2026-08-19 | $5.98 | $5.98 | 912 |
| 2026-08-18 | $6.14 | $6.14 | 1,338 |
| 2026-08-17 | $6.60 | $6.60 | 3,322 |
| 2026-08-14 | $6.39 | $6.38 | 667 |
| 2026-08-13 | $6.20 | $6.20 | 1,521 |
| 2026-08-12 | $6.14 | $6.14 | 300 |
| 2026-08-11 | $5.55 | $5.55 | 130 |
| 2026-08-10 | $5.81 | $5.81 | 8,612 |
| 2026-08-07 | $5.75 | $5.75 | 207 |
| 2026-08-06 | $5.44 | $5.44 | 101,420 |
| 2026-08-05 | $5.35 | $5.35 | 2,630 |
| 2026-08-04 | $5.40 | $5.40 | 150,409 |
| 2026-08-03 | $5.03 | $5.03 | 150,368 |
| 2026-07-31 | $5.20 | $5.20 | 1,507 |
| 2026-07-30 | $4.96 | $4.96 | 989 |
| 2026-07-29 | $5.10 | $5.10 | 4,716 |
| 2026-07-28 | $5.01 | $5.01 | 594 |
| 2026-07-27 | $5.33 | $5.33 | 293 |
| 2026-07-24 | $5.34 | $5.34 | 1,259 |
| 2026-07-23 | $5.50 | $5.50 | 408 |
| 2026-07-22 | $5.51 | $5.51 | 5,874 |
| 2026-07-21 | $5.79 | $5.79 | 1,080 |
| 2026-07-20 | $5.30 | $5.30 | 335 |
| 2026-07-17 | $6.12 | $6.12 | 0 |
| 2026-07-16 | $6.12 | $6.12 | 893 |
| 2026-07-15 | $6.13 | $6.13 | 0 |
| 2026-07-14 | $6.13 | $6.13 | 0 |
| 2026-07-13 | $6.13 | $6.13 | 152,650 |
| 2026-07-10 | $6.25 | $6.25 | 101,076 |
| 2026-07-09 | $6.25 | $6.25 | 2,149 |
| 2026-07-08 | $6.20 | $6.20 | 2,109 |
| 2026-07-07 | $6.45 | $6.45 | 297 |
| 2026-07-06 | $6.75 | $6.75 | 5,808 |
| 2026-07-02 | $6.70 | $6.70 | 3,727 |
| 2026-07-01 | $6.37 | $6.37 | 0 |
| 2026-06-30 | $6.37 | $6.37 | 4,163 |
| 2026-06-29 | $6.60 | $6.60 | 761 |
| 2026-06-26 | $6.75 | $6.75 | 1,317 |
| 2026-06-25 | $7.11 | $7.11 | 13,305 |
| 2026-06-24 | $8.38 | $8.38 | 40,127 |
| 2026-06-23 | $7.93 | $7.93 | 111,187 |
| 2026-06-22 | $7.79 | $7.79 | 1,149 |
| 2026-06-18 | $8.94 | $8.94 | 1,092 |
| 2026-06-17 | $8.75 | $8.75 | 102,469 |
| 2026-06-16 | $9.01 | $9.01 | 12,351 |
| 2026-06-15 | $9.55 | $9.55 | 56,532 |
| 2026-06-12 | $8.47 | $8.47 | 3,580 |
| 2026-06-11 | $7.45 | $7.45 | 2,069 |
| 2026-06-10 | $7.34 | $7.34 | 712 |
| 2026-06-09 | $7.31 | $7.31 | 1,745 |
| 2026-06-08 | $7.66 | $7.66 | 2,332 |
| 2026-06-05 | $7.81 | $7.81 | 2,860 |
| 2026-06-04 | $8.50 | $8.50 | 460 |
| 2026-06-03 | $8.75 | $8.75 | 2,147 |
| 2026-06-02 | $8.95 | $8.95 | 1,111 |
| 2026-06-01 | $8.67 | $8.67 | 798 |
| 2026-05-29 | $8.74 | $8.74 | 1,096 |
| 2026-05-28 | $8.83 | $8.83 | 1,462 |
| 2026-05-27 | $8.75 | $8.75 | 1,380 |
| 2026-05-26 | $9.17 | $9.17 | 834 |
| 2026-05-22 | $9.48 | $9.48 | 7,860 |
| 2026-05-21 | $8.70 | $8.70 | 1,253 |
| 2026-05-20 | $8.34 | $8.34 | 4,601 |
| 2026-05-19 | $8.02 | $8.02 | 2,187 |
| 2026-05-18 | $8.01 | $8.01 | 6,071 |
| 2026-05-15 | $7.95 | $7.95 | 5,130 |
| 2026-05-14 | $8.60 | $8.60 | 9,100 |
| 2026-05-13 | $9.08 | $9.08 | 3,980 |
| 2026-05-12 | $9.90 | $9.90 | 3,581 |
| 2026-05-11 | $9.95 | $9.95 | 1,507 |
| 2026-05-08 | $9.69 | $9.69 | 1,540 |
| 2026-05-07 | $9.53 | $9.53 | 8,054 |
| 2026-05-06 | $9.65 | $9.65 | 7,468 |
| 2026-05-05 | $8.80 | $8.80 | 102,451 |
| 2026-05-04 | $9.48 | $9.48 | 5,099 |
| 2026-05-01 | $9.78 | $9.78 | 104,305 |
| 2026-04-30 | $9.81 | $9.81 | 23,867 |
| 2026-04-29 | $9.57 | $9.57 | 61,370 |
| 2026-04-28 | $9.40 | $9.40 | 16,538 |
| 2026-04-27 | $8.90 | $8.90 | 10,703 |
| 2026-04-24 | $8.48 | $8.48 | 27,899 |
| 2026-04-23 | $7.71 | $7.71 | 9,067 |
| 2026-04-22 | $7.45 | $7.45 | 1,058 |
| 2026-04-21 | $7.35 | $7.35 | 4,715 |
| 2026-04-20 | $7.55 | $7.55 | 4,721 |
| 2026-04-17 | $7.07 | $7.07 | 5,370 |
| 2026-04-16 | $6.55 | $6.55 | 4,839 |
| 2026-04-15 | $5.97 | $5.97 | 10,803 |
| 2026-04-14 | $6.10 | $6.10 | 4,690 |
| 2026-04-13 | $6.00 | $6.00 | 3,069 |
| 2026-04-10 | $6.20 | $6.20 | 6,021 |
| 2026-04-09 | $6.20 | $6.20 | 5,834 |
| 2026-04-08 | $6.44 | $6.44 | 14,440 |