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
- 1999-05-06 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 | — | — | — | $4.78 | 100 |
| 2026-09-03 | — | — | — | $4.79 | 35 |
| 2026-09-01 | — | — | — | $4.81 | 20 |
| 2026-08-31 | — | — | — | $4.77 | 10 |
| 2026-08-27 | $4.80 | $4.80 | 3,300 | $4.85 | 60 |
| 2026-08-26 | $4.86 | $4.86 | 5,100 | $4.87 | 54 |
| 2026-08-25 | $4.93 | $4.93 | 4,400 | — | — |
| 2026-08-24 | $4.80 | $4.80 | 10,300 | — | — |
| 2026-08-21 | $4.90 | $4.90 | 3,000 | — | — |
| 2026-08-20 | $5.01 | $5.01 | 7,100 | — | — |
| 2026-08-19 | $4.92 | $4.92 | 3,400 | — | — |
| 2026-08-18 | $4.98 | $4.98 | 1,200 | — | — |
| 2026-08-17 | $5.04 | $5.04 | 3,800 | $4.95 | 42 |
| 2026-08-14 | $5.05 | $5.05 | 3,100 | — | — |
| 2026-08-13 | $5.09 | $5.09 | 5,200 | $5.13 | 50 |
| 2026-08-12 | $5.04 | $5.04 | 2,700 | — | — |
| 2026-08-11 | $5.09 | $5.09 | 5,400 | $5.16 | 500 |
| 2026-08-10 | $5.28 | $5.28 | 2,600 | $5.06 | 151 |
| 2026-08-07 | $5.16 | $5.16 | 2,600 | — | — |
| 2026-08-06 | $5.22 | $5.22 | 6,200 | $5.18 | 106 |
| 2026-08-05 | $5.26 | $5.26 | 2,400 | — | — |
| 2026-08-04 | $5.06 | $5.06 | 11,800 | $5.32 | 4 |
| 2026-08-03 | $5.04 | $5.04 | 3,200 | — | — |
| 2026-07-31 | $5.04 | $5.04 | 4,700 | $5.08 | 392 |
| 2026-07-30 | $5.05 | $5.05 | 1,200 | $4.95 | 100 |
| 2026-07-29 | $5.12 | $5.12 | 17,600 | — | — |
| 2026-07-28 | $5.22 | $5.22 | 7,600 | $5.10 | 105 |
| 2026-07-27 | $5.03 | $5.03 | 4,700 | $5.16 | 353 |
| 2026-07-24 | $5.15 | $5.15 | 4,700 | — | — |
| 2026-07-23 | $5.10 | $5.10 | 3,900 | $5.23 | 100 |
| 2026-07-22 | $4.98 | $4.98 | 2,400 | — | — |
| 2026-07-21 | $4.99 | $4.99 | 2,400 | $4.99 | 100 |
| 2026-07-20 | $5.13 | $5.13 | 3,700 | — | — |
| 2026-07-17 | $4.99 | $4.99 | 2,200 | — | — |
| 2026-07-16 | $5.00 | $5.00 | 12,200 | — | — |
| 2026-07-15 | $5.05 | $5.05 | 11,600 | — | — |
| 2026-07-14 | $5.00 | $5.00 | 24,000 | — | — |
| 2026-07-13 | $4.78 | $4.78 | 4,600 | — | — |
| 2026-07-10 | $4.79 | $4.79 | 5,800 | — | — |
| 2026-07-09 | $4.86 | $4.86 | 10,500 | — | — |
| 2026-07-08 | $4.82 | $4.82 | 9,200 | — | — |
| 2026-07-07 | $4.78 | $4.78 | 18,700 | — | — |
| 2026-07-06 | $5.28 | $5.28 | 6,800 | — | — |
| 2026-07-02 | $5.39 | $5.39 | 8,100 | — | — |
| 2026-07-01 | $5.34 | $5.34 | 12,500 | — | — |
| 2026-06-30 | $5.40 | $5.40 | 10,500 | — | — |
| 2026-06-29 | $5.43 | $5.43 | 22,400 | — | — |
| 2026-06-26 | $5.10 | $5.10 | 20,200 | — | — |
| 2026-06-25 | $5.26 | $5.26 | 32,100 | — | — |
| 2026-06-24 | $5.46 | $5.46 | 24,400 | — | — |
| 2026-06-23 | $5.58 | $5.58 | 20,500 | — | — |
| 2026-06-22 | $5.43 | $5.43 | 34,500 | — | — |
| 2026-06-18 | $5.92 | $5.92 | 92,900 | — | — |
| 2026-06-17 | $6.22 | $6.22 | 24,300 | — | — |
| 2026-06-16 | $5.74 | $5.74 | 29,900 | — | — |
| 2026-06-15 | $5.89 | $5.89 | 38,800 | — | — |
| 2026-06-12 | $5.70 | $5.70 | 33,600 | — | — |
| 2026-06-11 | $5.69 | $5.69 | 90,500 | — | — |
| 2026-06-10 | $5.67 | $5.67 | 32,900 | — | — |
| 2026-06-09 | $5.82 | $5.82 | 19,500 | — | — |
| 2026-06-08 | $5.88 | $5.88 | 25,600 | — | — |
| 2026-06-05 | $6.27 | $6.27 | 17,600 | — | — |
| 2026-06-04 | $6.69 | $6.69 | 27,400 | — | — |
| 2026-06-03 | $6.36 | $6.36 | 33,000 | — | — |
| 2026-06-02 | $6.42 | $6.42 | 22,900 | — | — |
| 2026-06-01 | $6.70 | $6.70 | 29,200 | — | — |
| 2026-05-29 | $6.59 | $6.59 | 49,200 | — | — |
| 2026-05-28 | $6.23 | $6.23 | 19,100 | — | — |
| 2026-05-27 | $5.83 | $5.83 | 28,100 | — | — |
| 2026-05-26 | $5.62 | $5.62 | 20,000 | — | — |
| 2026-05-22 | $6.02 | $6.02 | 17,000 | — | — |
| 2026-05-21 | $5.94 | $5.94 | 54,800 | — | — |
| 2026-05-20 | $5.76 | $5.76 | 18,900 | — | — |
| 2026-05-19 | $5.61 | $5.61 | 19,300 | — | — |
| 2026-05-18 | $5.49 | $5.49 | 20,000 | — | — |
| 2026-05-15 | $5.62 | $5.62 | 27,500 | — | — |
| 2026-05-14 | $5.66 | $5.66 | 80,800 | — | — |
| 2026-05-13 | $6.47 | $6.47 | 54,600 | — | — |
| 2026-05-12 | $6.66 | $6.66 | 44,600 | — | — |
| 2026-05-11 | $6.70 | $6.70 | 36,900 | — | — |
| 2026-05-08 | $7.36 | $7.36 | 42,100 | — | — |
| 2026-05-07 | $7.91 | $7.91 | 87,600 | — | — |
| 2026-05-06 | $9.16 | $9.16 | 136,200 | — | — |
| 2026-05-05 | $9.99 | $9.99 | 401,300 | — | — |
| 2026-05-04 | $8.30 | $8.30 | 468,500 | — | — |
| 2026-05-01 | $7.31 | $7.31 | 4,269,400 | — | — |
| 2026-04-30 | $5.25 | $5.25 | 13,500 | — | — |
| 2026-04-29 | $5.23 | $5.23 | 6,400 | — | — |
| 2026-04-28 | $5.35 | $5.35 | 5,800 | — | — |
| 2026-04-27 | $5.51 | $5.51 | 6,300 | — | — |
| 2026-04-24 | $5.65 | $5.65 | 6,200 | — | — |
| 2026-04-23 | $5.64 | $5.64 | 16,600 | — | — |
| 2026-04-22 | $5.71 | $5.71 | 13,400 | — | — |
| 2026-04-21 | $5.70 | $5.70 | 12,500 | — | — |
| 2026-04-20 | $6.30 | $6.30 | 7,200 | — | — |
| 2026-04-17 | $6.08 | $6.08 | 7,700 | — | — |
| 2026-04-16 | $6.15 | $6.15 | 20,500 | — | — |
| 2026-04-15 | $5.83 | $5.83 | 17,400 | — | — |
| 2026-04-14 | $5.67 | $5.67 | 26,100 | — | — |
| 2026-04-13 | $5.36 | $5.36 | 69,600 | — | — |