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
- 2000-06-07 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 | — | — | — | $4.19 | 36 |
| 2026-09-02 | — | — | — | $4.24 | 9 |
| 2026-09-01 | — | — | — | $4.23 | 65 |
| 2026-08-31 | — | — | — | $4.27 | 48 |
| 2026-08-28 | — | — | — | $4.26 | 5 |
| 2026-08-27 | $4.36 | $4.36 | 1,800 | $4.39 | 21 |
| 2026-08-26 | $4.53 | $4.53 | 4,500 | $4.53 | 1 |
| 2026-08-25 | $4.49 | $4.49 | 6,600 | $4.55 | 41 |
| 2026-08-24 | $4.45 | $4.45 | 11,200 | $4.57 | 11 |
| 2026-08-21 | $4.64 | $4.64 | 16,400 | $4.70 | 2 |
| 2026-08-20 | $4.72 | $4.72 | 19,800 | $4.87 | 2 |
| 2026-08-19 | $4.86 | $4.86 | 193,000 | $4.73 | 756 |
| 2026-08-18 | $4.98 | $4.98 | 6,900 | $5.14 | 200 |
| 2026-08-17 | $5.03 | $5.03 | 5,600 | — | — |
| 2026-08-14 | $5.08 | $5.08 | 39,100 | — | — |
| 2026-08-13 | $5.23 | $5.23 | 6,200 | — | — |
| 2026-08-12 | $5.09 | $5.09 | 2,300 | — | — |
| 2026-08-11 | $5.14 | $5.14 | 12,800 | $5.20 | 166 |
| 2026-08-10 | $5.31 | $5.31 | 7,900 | — | — |
| 2026-08-07 | $5.15 | $5.15 | 4,900 | $5.20 | 2 |
| 2026-08-06 | $5.40 | $5.40 | 2,900 | $5.27 | 16 |
| 2026-08-05 | $5.37 | $5.37 | 3,400 | — | — |
| 2026-08-04 | $5.77 | $5.77 | 19,600 | $5.47 | 306 |
| 2026-08-03 | $5.05 | $5.05 | 13,100 | $4.95 | 121 |
| 2026-07-31 | $5.04 | $5.04 | 7,900 | $4.98 | 71 |
| 2026-07-30 | $4.89 | $4.89 | 3,100 | $5.10 | 10 |
| 2026-07-29 | $4.96 | $4.96 | 5,900 | $4.96 | 1 |
| 2026-07-28 | $5.00 | $5.00 | 11,100 | — | — |
| 2026-07-27 | $4.96 | $4.96 | 3,100 | — | — |
| 2026-07-24 | $5.08 | $5.08 | 8,700 | $4.87 | 79 |
| 2026-07-23 | $4.94 | $4.94 | 20,200 | $4.48 | 102 |
| 2026-07-22 | $4.51 | $4.51 | 12,500 | $4.49 | 69 |
| 2026-07-21 | $4.47 | $4.47 | 68,400 | $4.41 | 200 |
| 2026-07-20 | $4.00 | $4.00 | 57,100 | $3.99 | 69 |
| 2026-07-17 | $4.11 | $4.11 | 8,300 | — | — |
| 2026-07-16 | $4.21 | $4.21 | 21,400 | — | — |
| 2026-07-15 | $4.30 | $4.30 | 58,200 | — | — |
| 2026-07-14 | $4.22 | $4.22 | 2,294,100 | — | — |
| 2026-07-13 | $4.44 | $4.44 | 1,000 | — | — |
| 2026-07-10 | $4.25 | $4.25 | 1,300 | — | — |
| 2026-07-09 | $4.41 | $4.41 | 7,800 | — | — |
| 2026-07-08 | $4.37 | $4.37 | 1,300 | — | — |
| 2026-07-07 | $4.37 | $4.37 | 4,000 | — | — |
| 2026-07-06 | $4.76 | $4.76 | 2,300 | — | — |
| 2026-07-02 | $4.84 | $4.84 | 2,400 | — | — |
| 2026-07-01 | $4.61 | $4.61 | 2,200 | — | — |
| 2026-06-30 | $4.61 | $4.61 | 2,400 | — | — |
| 2026-06-29 | $4.61 | $4.61 | 1,700 | — | — |
| 2026-06-26 | $4.59 | $4.59 | 3,900 | — | — |
| 2026-06-25 | $4.49 | $4.49 | 5,500 | — | — |
| 2026-06-24 | $4.30 | $4.30 | 5,600 | — | — |
| 2026-06-23 | $4.50 | $4.50 | 11,200 | — | — |
| 2026-06-22 | $4.50 | $4.50 | 10,200 | — | — |
| 2026-06-18 | $4.68 | $4.68 | 20,700 | — | — |
| 2026-06-17 | $4.79 | $4.79 | 9,400 | — | — |
| 2026-06-16 | $4.50 | $4.50 | 7,800 | — | — |
| 2026-06-15 | $4.83 | $4.83 | 4,600 | — | — |
| 2026-06-12 | $4.36 | $4.36 | 4,200 | — | — |
| 2026-06-11 | $4.66 | $4.66 | 1,100 | — | — |
| 2026-06-10 | $4.66 | $4.66 | 4,400 | — | — |
| 2026-06-09 | $4.62 | $4.62 | 9,100 | — | — |
| 2026-06-08 | $4.82 | $4.82 | 19,800 | — | — |
| 2026-06-05 | $4.71 | $4.71 | 15,100 | — | — |
| 2026-06-04 | $4.90 | $4.90 | 9,500 | — | — |
| 2026-06-03 | $4.64 | $4.64 | 9,600 | — | — |
| 2026-06-02 | $4.70 | $4.70 | 18,700 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 10,700 | — | — |
| 2026-05-29 | $5.25 | $5.25 | 11,400 | — | — |
| 2026-05-28 | $5.27 | $5.27 | 8,100 | — | — |
| 2026-05-27 | $4.71 | $4.71 | 2,900 | — | — |
| 2026-05-26 | $4.60 | $4.60 | 6,400 | — | — |
| 2026-05-22 | $4.80 | $4.80 | 1,600 | — | — |
| 2026-05-21 | $4.87 | $4.87 | 2,000 | — | — |
| 2026-05-20 | $4.96 | $4.96 | 1,700 | — | — |
| 2026-05-19 | $5.06 | $5.06 | 2,800 | — | — |
| 2026-05-18 | $5.03 | $5.03 | 7,400 | — | — |
| 2026-05-15 | $5.11 | $5.11 | 15,400 | — | — |
| 2026-05-14 | $5.02 | $5.02 | 10,400 | — | — |
| 2026-05-13 | $5.49 | $5.49 | 8,600 | — | — |
| 2026-05-12 | $5.87 | $5.87 | 8,400 | — | — |
| 2026-05-11 | $5.90 | $5.90 | 15,500 | — | — |
| 2026-05-08 | $5.70 | $5.70 | 6,200 | — | — |
| 2026-05-07 | $5.73 | $5.73 | 6,100 | — | — |
| 2026-05-06 | $5.93 | $5.93 | 9,500 | — | — |
| 2026-05-05 | $6.42 | $6.42 | 33,700 | — | — |
| 2026-05-04 | $5.50 | $5.50 | 24,900 | — | — |
| 2026-05-01 | $5.40 | $5.40 | 229,300 | — | — |
| 2026-04-30 | $4.79 | $4.79 | 3,400 | — | — |
| 2026-04-29 | $4.95 | $4.95 | 200 | — | — |
| 2026-04-28 | $4.91 | $4.91 | 1,700 | — | — |
| 2026-04-27 | $4.87 | $4.87 | 1,600 | — | — |
| 2026-04-24 | $4.95 | $4.95 | 6,700 | — | — |
| 2026-04-23 | $4.98 | $4.98 | 3,700 | — | — |
| 2026-04-22 | $4.90 | $4.90 | 1,400 | — | — |
| 2026-04-21 | $4.91 | $4.91 | 0 | — | — |
| 2026-04-20 | $4.91 | $4.91 | 2,100 | — | — |
| 2026-04-17 | $5.17 | $5.17 | 1,900 | — | — |
| 2026-04-16 | $4.87 | $4.87 | 0 | — | — |
| 2026-04-15 | $4.87 | $4.87 | 3,100 | — | — |
| 2026-04-14 | $5.00 | $5.00 | 0 | — | — |