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
- 2021-03-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $7.83 | $8.14 | 4,700 |
| 2026-08-26 | $7.86 | $8.17 | 8,100 |
| 2026-08-25 | $8.69 | $9.03 | 16,700 |
| 2026-08-24 | $8.05 | $8.37 | 11,400 |
| 2026-08-21 | $8.07 | $8.38 | 14,600 |
| 2026-08-20 | $7.65 | $7.95 | 2,900 |
| 2026-08-19 | $7.87 | $8.18 | 2,100 |
| 2026-08-18 | $7.47 | $7.76 | 6,300 |
| 2026-08-17 | $7.81 | $8.12 | 78,500 |
| 2026-08-14 | $7.53 | $7.83 | 45,900 |
| 2026-08-13 | $7.71 | $8.01 | 2,800 |
| 2026-08-12 | $7.72 | $8.02 | 6,500 |
| 2026-08-11 | $7.42 | $7.71 | 4,200 |
| 2026-08-10 | $7.76 | $8.06 | 8,700 |
| 2026-08-07 | $8.03 | $8.34 | 5,700 |
| 2026-08-06 | $8.34 | $8.67 | 4,800 |
| 2026-08-05 | $8.61 | $8.95 | 11,600 |
| 2026-08-04 | $8.28 | $8.60 | 5,600 |
| 2026-08-03 | $8.31 | $8.64 | 19,800 |
| 2026-07-31 | $8.27 | $8.59 | 19,900 |
| 2026-07-30 | $8.36 | $8.69 | 16,900 |
| 2026-07-29 | $8.05 | $8.37 | 45,000 |
| 2026-07-28 | $7.53 | $7.83 | 57,400 |
| 2026-07-27 | $7.86 | $8.17 | 64,900 |
| 2026-07-24 | $7.70 | $8.00 | 73,300 |
| 2026-07-23 | $7.87 | $8.18 | 89,400 |
| 2026-07-22 | $8.21 | $8.53 | 123,900 |
| 2026-07-21 | $8.02 | $8.33 | 77,900 |
| 2026-07-20 | $7.98 | $8.29 | 58,500 |
| 2026-07-17 | $8.27 | $8.59 | 48,500 |
| 2026-07-16 | $8.24 | $8.56 | 21,400 |
| 2026-07-15 | $8.52 | $8.85 | 4,700 |
| 2026-07-14 | $8.52 | $8.86 | 1,400 |
| 2026-07-13 | $8.49 | $8.82 | 23,700 |
| 2026-07-10 | $8.75 | $9.09 | 84,100 |
| 2026-07-09 | $8.23 | $8.55 | 4,200 |
| 2026-07-08 | $8.18 | $8.50 | 11,800 |
| 2026-07-07 | $8.21 | $8.53 | 10,400 |
| 2026-07-06 | $8.46 | $8.79 | 10,700 |
| 2026-07-02 | $8.36 | $8.69 | 8,700 |
| 2026-07-01 | $8.27 | $8.59 | 53,200 |
| 2026-06-30 | $8.42 | $8.75 | 28,500 |
| 2026-06-29 | $8.67 | $9.01 | 5,600 |
| 2026-06-26 | $8.56 | $8.90 | 1,700 |
| 2026-06-25 | $8.30 | $8.63 | 4,400 |
| 2026-06-24 | $7.95 | $8.26 | 4,500 |
| 2026-06-23 | $7.50 | $7.79 | 19,200 |
| 2026-06-22 | $7.47 | $7.76 | 33,700 |
| 2026-06-18 | $7.45 | $7.74 | 13,100 |
| 2026-06-17 | $7.89 | $8.20 | 115,200 |
| 2026-06-16 | $7.78 | $8.08 | 11,400 |
| 2026-06-15 | $7.75 | $8.05 | 4,100 |
| 2026-06-12 | $7.92 | $8.23 | 9,000 |
| 2026-06-11 | $8.07 | $8.39 | 45,500 |
| 2026-06-10 | $7.83 | $8.14 | 13,500 |
| 2026-06-09 | $8.25 | $8.57 | 16,600 |
| 2026-06-08 | $8.08 | $8.40 | 7,000 |
| 2026-06-05 | $8.42 | $8.75 | 3,600 |
| 2026-06-04 | $8.98 | $9.33 | 10,700 |
| 2026-06-03 | $8.59 | $8.93 | 3,100 |
| 2026-06-02 | $9.11 | $9.47 | 15,400 |
| 2026-06-01 | $8.64 | $8.98 | 4,100 |
| 2026-05-29 | $8.70 | $9.04 | 5,500 |
| 2026-05-28 | $8.96 | $9.31 | 8,600 |
| 2026-05-27 | $9.14 | $9.50 | 280,700 |
| 2026-05-26 | $9.12 | $9.48 | 78,600 |
| 2026-05-22 | $8.53 | $8.86 | 6,600 |
| 2026-05-21 | $8.53 | $8.86 | 6,300 |
| 2026-05-20 | $8.56 | $8.90 | 162,600 |
| 2026-05-19 | $8.15 | $8.47 | 20,500 |
| 2026-05-18 | $8.27 | $8.60 | 10,400 |
| 2026-05-15 | $8.51 | $8.84 | 19,500 |
| 2026-05-14 | $8.45 | $8.78 | 24,700 |
| 2026-05-13 | $8.54 | $8.87 | 25,200 |
| 2026-05-12 | $9.52 | $9.89 | 48,700 |
| 2026-05-11 | $9.13 | $9.49 | 1,100 |
| 2026-05-08 | $9.35 | $9.72 | 31,400 |
| 2026-05-07 | $9.87 | $10.26 | 39,800 |
| 2026-05-06 | $9.50 | $9.87 | 29,700 |
| 2026-05-05 | $9.31 | $9.68 | 44,500 |
| 2026-05-04 | $9.05 | $9.40 | 88,700 |
| 2026-05-01 | $9.45 | $9.82 | 15,000 |
| 2026-04-30 | $9.06 | $9.42 | 4,400 |
| 2026-04-29 | $8.70 | $9.04 | 9,500 |
| 2026-04-28 | $8.93 | $9.28 | 3,100 |
| 2026-04-27 | $9.62 | $10.00 | 12,000 |
| 2026-04-24 | $9.46 | $9.83 | 6,200 |
| 2026-04-23 | $9.59 | $9.97 | 33,400 |
| 2026-04-22 | $9.61 | $9.99 | 12,800 |
| 2026-04-21 | $9.77 | $10.15 | 0 |
| 2026-04-20 | $9.77 | $10.15 | 6,300 |
| 2026-04-17 | $9.51 | $9.88 | 12,400 |
| 2026-04-16 | $9.26 | $9.62 | 23,800 |
| 2026-04-15 | $10.35 | $10.76 | 7,000 |
| 2026-04-14 | $10.06 | $10.45 | 7,700 |
| 2026-04-13 | $9.89 | $10.28 | 6,600 |
| 2026-04-10 | $9.78 | $10.16 | 20,700 |
| 2026-04-09 | $9.47 | $9.84 | 6,900 |
| 2026-04-08 | $9.11 | $9.47 | 29,500 |
| 2026-04-07 | $8.69 | $9.03 | 7,200 |