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
- 2007-12-27 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 | — | — | — | $5.82 | 3 |
| 2026-09-03 | — | — | — | $5.30 | 579 |
| 2026-09-02 | — | — | — | $5.55 | 111 |
| 2026-08-28 | — | — | — | $5.76 | 96 |
| 2026-08-27 | $5.55 | $5.55 | 34,600 | $5.51 | 2 |
| 2026-08-26 | $5.73 | $5.73 | 16,700 | $5.68 | 229 |
| 2026-08-25 | $5.66 | $5.66 | 11,200 | — | — |
| 2026-08-24 | $5.77 | $5.77 | 20,000 | $5.85 | 42 |
| 2026-08-21 | $5.69 | $5.69 | 44,500 | $5.82 | 571 |
| 2026-08-20 | $5.80 | $5.80 | 19,900 | $5.71 | 139 |
| 2026-08-19 | $5.82 | $5.82 | 22,400 | $5.99 | 57 |
| 2026-08-18 | $6.02 | $6.02 | 89,100 | $6.15 | 102 |
| 2026-08-17 | $6.23 | $6.23 | 144,600 | $6.05 | 2,838 |
| 2026-08-14 | $5.99 | $5.99 | 522,000 | $5.70 | 2,302 |
| 2026-08-13 | $4.84 | $4.84 | 171,300 | $4.96 | 106 |
| 2026-08-12 | $4.82 | $4.82 | 12,600 | — | — |
| 2026-08-11 | $4.85 | $4.85 | 8,600 | — | — |
| 2026-08-10 | $4.86 | $4.86 | 19,100 | $5.00 | 74 |
| 2026-08-07 | $4.96 | $4.96 | 70,700 | $4.65 | 39 |
| 2026-08-06 | $4.64 | $4.64 | 22,100 | $4.66 | 100 |
| 2026-08-05 | $4.68 | $4.68 | 4,300 | — | — |
| 2026-08-04 | $4.72 | $4.72 | 15,100 | $4.75 | 123 |
| 2026-08-03 | $4.76 | $4.76 | 4,600 | — | — |
| 2026-07-31 | $4.72 | $4.72 | 47,000 | $4.65 | 46 |
| 2026-07-30 | $4.58 | $4.58 | 6,600 | $4.50 | 1 |
| 2026-07-29 | $4.41 | $4.41 | 12,500 | — | — |
| 2026-07-28 | $4.55 | $4.55 | 28,300 | $4.53 | 444 |
| 2026-07-27 | $4.50 | $4.50 | 36,000 | $4.54 | 102 |
| 2026-07-24 | $4.56 | $4.56 | 59,900 | $4.51 | 302 |
| 2026-07-23 | $4.56 | $4.56 | 10,500 | $4.66 | 79 |
| 2026-07-22 | $4.67 | $4.67 | 10,100 | — | — |
| 2026-07-21 | $4.72 | $4.72 | 13,700 | $4.73 | 365 |
| 2026-07-20 | $4.63 | $4.63 | 71,500 | $4.73 | 527 |
| 2026-07-17 | $4.58 | $4.58 | 19,900 | — | — |
| 2026-07-16 | $4.57 | $4.57 | 22,400 | — | — |
| 2026-07-15 | $4.62 | $4.62 | 35,600 | — | — |
| 2026-07-14 | $4.56 | $4.56 | 14,000 | — | — |
| 2026-07-13 | $4.70 | $4.70 | 36,700 | — | — |
| 2026-07-10 | $4.80 | $4.80 | 21,200 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 23,000 | — | — |
| 2026-07-08 | $4.94 | $4.94 | 20,300 | — | — |
| 2026-07-07 | $4.93 | $4.93 | 30,500 | — | — |
| 2026-07-06 | $5.03 | $5.03 | 75,300 | — | — |
| 2026-07-02 | $5.02 | $5.02 | 74,200 | — | — |
| 2026-07-01 | $5.24 | $5.24 | 64,800 | — | — |
| 2026-06-30 | $5.24 | $5.24 | 184,100 | — | — |
| 2026-06-29 | $4.90 | $4.90 | 255,000 | — | — |
| 2026-06-26 | $4.48 | $4.48 | 239,700 | — | — |
| 2026-06-25 | $3.76 | $3.76 | 43,800 | — | — |
| 2026-06-24 | $3.85 | $3.85 | 8,400 | — | — |
| 2026-06-23 | $3.82 | $3.82 | 126,500 | — | — |
| 2026-06-22 | $3.48 | $3.48 | 43,700 | — | — |
| 2026-06-18 | $3.48 | $3.48 | 67,000 | — | — |
| 2026-06-17 | $3.45 | $3.45 | 16,800 | — | — |
| 2026-06-16 | $3.48 | $3.48 | 45,400 | — | — |
| 2026-06-15 | $3.55 | $3.55 | 24,300 | — | — |
| 2026-06-12 | $3.59 | $3.59 | 17,700 | — | — |
| 2026-06-11 | $3.64 | $3.64 | 9,800 | — | — |
| 2026-06-10 | $3.61 | $3.61 | 27,600 | — | — |
| 2026-06-09 | $3.63 | $3.63 | 18,500 | — | — |
| 2026-06-08 | $3.74 | $3.74 | 65,300 | — | — |
| 2026-06-05 | $3.89 | $3.89 | 43,500 | — | — |
| 2026-06-04 | $3.99 | $3.99 | 59,700 | — | — |
| 2026-06-03 | $3.97 | $3.97 | 5,600 | — | — |
| 2026-06-02 | $3.99 | $3.99 | 23,600 | — | — |
| 2026-06-01 | $3.95 | $3.95 | 8,000 | — | — |
| 2026-05-29 | $3.98 | $3.98 | 8,600 | — | — |
| 2026-05-28 | $3.95 | $3.95 | 15,800 | — | — |
| 2026-05-27 | $3.99 | $3.99 | 40,400 | — | — |
| 2026-05-26 | $4.00 | $4.00 | 60,800 | — | — |
| 2026-05-22 | $3.94 | $3.94 | 12,500 | — | — |
| 2026-05-21 | $3.78 | $3.78 | 33,600 | — | — |
| 2026-05-20 | $3.96 | $3.96 | 13,900 | — | — |
| 2026-05-19 | $3.83 | $3.83 | 10,000 | — | — |
| 2026-05-18 | $3.88 | $3.88 | 15,600 | — | — |
| 2026-05-15 | $4.00 | $4.00 | 17,000 | — | — |
| 2026-05-14 | $3.86 | $3.86 | 20,300 | — | — |
| 2026-05-13 | $3.99 | $3.99 | 39,600 | — | — |
| 2026-05-12 | $4.09 | $4.09 | 18,800 | — | — |
| 2026-05-11 | $4.21 | $4.21 | 11,400 | — | — |
| 2026-05-08 | $4.10 | $4.10 | 52,400 | — | — |
| 2026-05-07 | $4.12 | $4.12 | 17,700 | — | — |
| 2026-05-06 | $4.07 | $4.07 | 51,200 | — | — |
| 2026-05-05 | $4.16 | $4.16 | 12,500 | — | — |
| 2026-05-04 | $4.17 | $4.17 | 30,200 | — | — |
| 2026-05-01 | $4.25 | $4.25 | 18,800 | — | — |
| 2026-04-30 | $4.22 | $4.22 | 20,400 | — | — |
| 2026-04-29 | $4.24 | $4.24 | 41,800 | — | — |
| 2026-04-28 | $4.32 | $4.32 | 73,900 | — | — |
| 2026-04-27 | $4.50 | $4.50 | 132,700 | — | — |
| 2026-04-24 | $4.11 | $4.11 | 144,200 | — | — |
| 2026-04-23 | $3.89 | $3.89 | 13,700 | — | — |
| 2026-04-22 | $3.94 | $3.94 | 19,000 | — | — |
| 2026-04-21 | $3.99 | $3.99 | 80,900 | — | — |
| 2026-04-20 | $3.75 | $3.75 | 32,500 | — | — |
| 2026-04-17 | $3.66 | $3.66 | 56,400 | — | — |
| 2026-04-16 | $3.66 | $3.66 | 18,100 | — | — |
| 2026-04-15 | $3.64 | $3.64 | 87,800 | — | — |
| 2026-04-14 | $3.67 | $3.67 | 68,300 | — | — |
| 2026-04-13 | $3.42 | $3.42 | 51,500 | — | — |