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
- 2014-05-09 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $4.98 | 40 |
| 2026-09-02 | — | — | — | $4.98 | 25 |
| 2026-09-01 | — | — | — | $4.92 | 100 |
| 2026-08-27 | $4.74 | $5.90 | 9,000 | $4.80 | 180 |
| 2026-08-26 | $4.82 | $6.00 | 5,500 | — | — |
| 2026-08-25 | $4.84 | $6.02 | 11,100 | — | — |
| 2026-08-24 | $4.96 | $6.17 | 14,900 | $4.93 | 82 |
| 2026-08-21 | $4.90 | $6.10 | 2,400 | — | — |
| 2026-08-20 | $4.87 | $6.06 | 8,600 | $4.92 | 25 |
| 2026-08-19 | $4.95 | $6.16 | 4,400 | $4.95 | 100 |
| 2026-08-18 | $4.90 | $6.10 | 3,400 | — | — |
| 2026-08-17 | $4.88 | $6.07 | 13,400 | $4.99 | 200 |
| 2026-08-14 | $4.90 | $6.10 | 7,600 | — | — |
| 2026-08-13 | $5.01 | $6.23 | 5,100 | — | — |
| 2026-08-12 | $5.10 | $6.35 | 9,500 | $5.13 | 1,034 |
| 2026-08-11 | $5.16 | $6.42 | 5,700 | — | — |
| 2026-08-10 | $5.10 | $6.35 | 7,500 | $5.24 | 6 |
| 2026-08-07 | $5.12 | $6.37 | 500 | — | — |
| 2026-08-06 | $5.15 | $6.41 | 8,800 | — | — |
| 2026-08-05 | $5.20 | $6.47 | 4,700 | $5.18 | 15 |
| 2026-08-04 | $5.02 | $6.25 | 22,200 | $4.95 | 200 |
| 2026-08-03 | $4.95 | $6.16 | 1,500 | — | — |
| 2026-07-31 | $4.96 | $6.17 | 4,700 | — | — |
| 2026-07-30 | $4.99 | $6.21 | 3,500 | — | — |
| 2026-07-29 | $5.17 | $6.43 | 1,400 | — | — |
| 2026-07-28 | $5.24 | $6.52 | 5,800 | — | — |
| 2026-07-27 | $5.06 | $6.30 | 8,000 | — | — |
| 2026-07-24 | $5.10 | $6.35 | 200 | — | — |
| 2026-07-23 | $5.15 | $6.41 | 4,800 | $5.23 | 1 |
| 2026-07-22 | $5.30 | $6.60 | 1,500 | — | — |
| 2026-07-21 | $5.20 | $6.47 | 9,500 | — | — |
| 2026-07-20 | $5.11 | $6.36 | 7,300 | — | — |
| 2026-07-17 | $5.09 | $6.33 | 5,200 | — | — |
| 2026-07-16 | $5.01 | $6.23 | 3,300 | — | — |
| 2026-07-15 | $5.10 | $6.35 | 600 | — | — |
| 2026-07-14 | $4.95 | $6.16 | 1,400 | — | — |
| 2026-07-13 | $4.96 | $6.17 | 1,400 | — | — |
| 2026-07-10 | $4.99 | $6.21 | 32,200 | — | — |
| 2026-07-09 | $5.00 | $6.22 | 3,000 | — | — |
| 2026-07-08 | $4.93 | $6.14 | 40,300 | — | — |
| 2026-07-07 | $4.94 | $6.15 | 700 | — | — |
| 2026-07-06 | $4.87 | $6.06 | 26,200 | — | — |
| 2026-07-02 | $4.83 | $6.01 | 2,100 | — | — |
| 2026-07-01 | $4.74 | $5.89 | 7,900 | — | — |
| 2026-06-30 | $4.83 | $6.01 | 18,700 | — | — |
| 2026-06-29 | $4.77 | $5.94 | 9,600 | — | — |
| 2026-06-26 | $4.65 | $5.79 | 13,200 | — | — |
| 2026-06-25 | $4.56 | $5.67 | 11,600 | — | — |
| 2026-06-24 | $4.65 | $5.79 | 4,600 | — | — |
| 2026-06-23 | $4.62 | $5.75 | 8,300 | — | — |
| 2026-06-22 | $4.62 | $5.75 | 21,700 | — | — |
| 2026-06-18 | $4.89 | $6.09 | 59,900 | — | — |
| 2026-06-17 | $4.75 | $5.91 | 4,600 | — | — |
| 2026-06-16 | $4.65 | $5.79 | 35,400 | — | — |
| 2026-06-15 | $4.88 | $6.07 | 23,500 | — | — |
| 2026-06-12 | $4.56 | $5.67 | 48,400 | — | — |
| 2026-06-11 | $4.81 | $5.99 | 34,200 | — | — |
| 2026-06-10 | $5.10 | $6.35 | 4,500 | — | — |
| 2026-06-09 | $5.15 | $6.41 | 15,500 | — | — |
| 2026-06-08 | $5.30 | $6.60 | 8,400 | — | — |
| 2026-06-05 | $5.30 | $6.60 | 20,600 | — | — |
| 2026-06-04 | $5.61 | $6.98 | 3,600 | — | — |
| 2026-06-03 | $5.51 | $6.86 | 24,800 | — | — |
| 2026-06-02 | $5.64 | $7.02 | 29,200 | — | — |
| 2026-06-01 | $5.91 | $7.36 | 4,900 | — | — |
| 2026-05-29 | $5.91 | $7.36 | 13,500 | — | — |
| 2026-05-28 | $6.09 | $7.58 | 13,700 | — | — |
| 2026-05-27 | $6.11 | $7.60 | 4,400 | — | — |
| 2026-05-26 | $6.16 | $7.67 | 7,900 | — | — |
| 2026-05-22 | $6.20 | $7.72 | 22,000 | — | — |
| 2026-05-21 | $6.27 | $7.80 | 21,700 | — | — |
| 2026-05-20 | $6.11 | $7.60 | 9,300 | — | — |
| 2026-05-19 | $6.05 | $7.53 | 2,300 | — | — |
| 2026-05-18 | $6.14 | $7.64 | 11,700 | — | — |
| 2026-05-15 | $6.17 | $7.68 | 13,500 | — | — |
| 2026-05-14 | $6.24 | $7.77 | 5,000 | — | — |
| 2026-05-13 | $6.19 | $7.70 | 13,400 | — | — |
| 2026-05-12 | $5.94 | $7.39 | 20,600 | — | — |
| 2026-05-11 | $5.71 | $7.11 | 22,000 | — | — |
| 2026-05-08 | $6.05 | $7.53 | 19,900 | — | — |
| 2026-05-07 | $6.08 | $7.57 | 18,600 | — | — |
| 2026-05-06 | $6.04 | $7.52 | 33,700 | — | — |
| 2026-05-05 | $6.17 | $7.68 | 7,200 | — | — |
| 2026-05-04 | $6.31 | $7.85 | 102,200 | — | — |
| 2026-05-01 | $7.11 | $7.36 | 99,100 | — | — |
| 2026-04-30 | $7.37 | $7.63 | 35,000 | — | — |
| 2026-04-29 | $6.99 | $7.23 | 26,100 | — | — |
| 2026-04-28 | $6.93 | $7.17 | 22,300 | — | — |
| 2026-04-27 | $6.98 | $7.22 | 25,300 | — | — |
| 2026-04-24 | $7.01 | $7.26 | 44,900 | — | — |
| 2026-04-23 | $6.70 | $6.93 | 120,400 | — | — |
| 2026-04-22 | $6.00 | $6.21 | 322,600 | — | — |
| 2026-04-21 | $6.51 | $6.74 | 23,560 | — | — |
| 2026-04-20 | $6.90 | $7.14 | 20,220 | — | — |
| 2026-04-17 | $7.22 | $7.47 | 11,460 | — | — |
| 2026-04-16 | $7.14 | $7.39 | 9,570 | — | — |
| 2026-04-15 | $7.40 | $7.66 | 8,850 | — | — |
| 2026-04-14 | $7.29 | $7.55 | 6,590 | — | — |
| 2026-04-13 | $7.30 | $7.56 | 14,400 | — | — |
| 2026-04-10 | $7.14 | $7.39 | 3,200 | — | — |