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
- 2020-10-01 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $3.69 | $4.78 | 0 |
| 2026-08-26 | $3.69 | $4.78 | 0 |
| 2026-08-25 | $3.69 | $4.78 | 200 |
| 2026-08-24 | $3.80 | $4.93 | 200 |
| 2026-08-21 | $3.83 | $4.97 | 0 |
| 2026-08-20 | $3.83 | $4.97 | 0 |
| 2026-08-19 | $3.83 | $4.97 | 0 |
| 2026-08-18 | $3.83 | $4.97 | 0 |
| 2026-08-17 | $3.83 | $4.97 | 0 |
| 2026-08-14 | $3.83 | $4.97 | 1,000 |
| 2026-08-13 | $3.90 | $5.06 | 200 |
| 2026-08-12 | $3.85 | $4.99 | 0 |
| 2026-08-11 | $3.85 | $4.99 | 100 |
| 2026-08-10 | $3.85 | $4.99 | 0 |
| 2026-08-07 | $3.85 | $4.99 | 400 |
| 2026-08-06 | $3.80 | $4.93 | 200 |
| 2026-08-05 | $3.95 | $5.12 | 0 |
| 2026-08-04 | $3.95 | $5.12 | 400 |
| 2026-08-03 | $3.78 | $4.90 | 0 |
| 2026-07-31 | $3.78 | $4.90 | 0 |
| 2026-07-30 | $3.78 | $4.90 | 0 |
| 2026-07-29 | $3.78 | $4.90 | 0 |
| 2026-07-28 | $3.78 | $4.90 | 0 |
| 2026-07-27 | $3.78 | $4.90 | 0 |
| 2026-07-24 | $3.78 | $4.90 | 40,500 |
| 2026-07-23 | $4.00 | $5.19 | 0 |
| 2026-07-22 | $4.00 | $5.19 | 400 |
| 2026-07-21 | $3.96 | $5.14 | 0 |
| 2026-07-20 | $3.96 | $5.14 | 0 |
| 2026-07-17 | $3.96 | $5.14 | 500 |
| 2026-07-16 | $3.96 | $5.14 | 0 |
| 2026-07-15 | $3.96 | $5.14 | 0 |
| 2026-07-14 | $3.96 | $5.14 | 100 |
| 2026-07-13 | $3.96 | $5.14 | 300 |
| 2026-07-10 | $3.94 | $5.11 | 0 |
| 2026-07-09 | $3.94 | $5.11 | 0 |
| 2026-07-08 | $3.94 | $5.11 | 0 |
| 2026-07-07 | $3.94 | $5.11 | 0 |
| 2026-07-06 | $3.94 | $5.11 | 4,500 |
| 2026-07-02 | $3.91 | $5.07 | 800 |
| 2026-07-01 | $3.90 | $5.06 | 2,000 |
| 2026-06-30 | $3.93 | $5.09 | 900 |
| 2026-06-29 | $3.88 | $5.03 | 3,000 |
| 2026-06-26 | $3.90 | $5.06 | 500 |
| 2026-06-25 | $3.95 | $5.12 | 0 |
| 2026-06-24 | $3.95 | $5.12 | 200 |
| 2026-06-23 | $3.85 | $4.99 | 5,700 |
| 2026-06-22 | $3.85 | $4.99 | 200 |
| 2026-06-18 | $3.85 | $4.99 | 300 |
| 2026-06-17 | $3.85 | $4.99 | 0 |
| 2026-06-16 | $3.85 | $4.99 | 1,900 |
| 2026-06-15 | $3.80 | $4.93 | 0 |
| 2026-06-12 | $3.80 | $4.93 | 2,100 |
| 2026-06-11 | $3.81 | $4.94 | 900 |
| 2026-06-10 | $3.80 | $4.93 | 6,000 |
| 2026-06-09 | $3.85 | $4.99 | 900 |
| 2026-06-08 | $3.84 | $4.98 | 6,100 |
| 2026-06-05 | $3.84 | $4.98 | 1,600 |
| 2026-06-04 | $3.84 | $4.98 | 4,700 |
| 2026-06-03 | $3.84 | $4.98 | 15,300 |
| 2026-06-02 | $3.02 | $3.92 | 2,800 |
| 2026-06-01 | $3.07 | $3.98 | 1,900 |
| 2026-05-29 | $3.07 | $3.98 | 600 |
| 2026-05-28 | $3.02 | $3.92 | 200 |
| 2026-05-27 | $3.03 | $3.93 | 600 |
| 2026-05-26 | $2.88 | $3.73 | 1,600 |
| 2026-05-22 | $2.98 | $3.86 | 1,900 |
| 2026-05-21 | $2.89 | $3.75 | 2,200 |
| 2026-05-20 | $3.00 | $3.89 | 600 |
| 2026-05-19 | $3.00 | $3.89 | 0 |
| 2026-05-18 | $3.00 | $3.89 | 100 |
| 2026-05-15 | $3.00 | $3.89 | 300 |
| 2026-05-14 | $2.99 | $3.88 | 500 |
| 2026-05-13 | $3.00 | $3.89 | 0 |
| 2026-05-12 | $3.00 | $3.89 | 0 |
| 2026-05-11 | $3.00 | $3.89 | 0 |
| 2026-05-08 | $3.00 | $3.89 | 700 |
| 2026-05-07 | $3.07 | $3.98 | 100 |
| 2026-05-06 | $3.06 | $3.97 | 0 |
| 2026-05-05 | $3.06 | $3.97 | 600 |
| 2026-05-04 | $3.02 | $3.91 | 0 |
| 2026-05-01 | $3.02 | $3.91 | 0 |
| 2026-04-30 | $3.02 | $3.91 | 300 |
| 2026-04-29 | $2.88 | $3.74 | 0 |
| 2026-04-28 | $2.88 | $3.74 | 0 |
| 2026-04-27 | $2.88 | $3.74 | 300 |
| 2026-04-24 | $3.12 | $4.05 | 0 |
| 2026-04-23 | $3.12 | $4.05 | 0 |
| 2026-04-22 | $3.12 | $4.05 | 0 |
| 2026-04-21 | $3.12 | $4.05 | 0 |
| 2026-04-20 | $3.12 | $4.05 | 0 |
| 2026-04-17 | $3.12 | $4.05 | 200 |
| 2026-04-16 | $3.13 | $4.06 | 0 |
| 2026-04-15 | $3.13 | $4.06 | 800 |
| 2026-04-14 | $3.02 | $3.92 | 0 |
| 2026-04-13 | $3.02 | $3.92 | 0 |
| 2026-04-10 | $3.02 | $3.92 | 2,000 |
| 2026-04-09 | $3.12 | $4.05 | 1,000 |
| 2026-04-08 | $3.05 | $3.96 | 0 |
| 2026-04-07 | $3.05 | $3.96 | 0 |
| 2026-04-06 | $3.05 | $3.96 | 0 |
| 2026-04-02 | $3.05 | $3.96 | 900 |
| 2026-04-01 | $3.07 | $3.98 | 0 |
| 2026-03-31 | $3.07 | $3.98 | 0 |
| 2026-03-30 | $3.07 | $3.98 | 400 |
| 2026-03-27 | $3.19 | $4.14 | 0 |
| 2026-03-26 | $3.19 | $4.14 | 0 |
| 2026-03-25 | $3.19 | $4.14 | 600 |
| 2026-03-24 | $3.14 | $4.07 | 0 |
| 2026-03-23 | $3.14 | $4.07 | 1,300 |
| 2026-03-20 | $3.19 | $4.14 | 1,000 |
| 2026-03-19 | $3.15 | $4.08 | 500 |
| 2026-03-18 | $3.12 | $4.04 | 6,800 |
| 2026-03-17 | $3.20 | $4.15 | 1,600 |
| 2026-03-16 | $3.18 | $4.12 | 900 |
| 2026-03-13 | $3.20 | $4.15 | 3,700 |
| 2026-03-12 | $3.34 | $4.33 | 300 |
| 2026-03-11 | $3.20 | $4.15 | 300 |
| 2026-03-10 | $3.27 | $4.24 | 1,500 |
| 2026-03-09 | $3.33 | $4.32 | 100 |
| 2026-03-06 | $3.28 | $4.25 | 0 |
| 2026-03-05 | $3.28 | $4.25 | 0 |
| 2026-03-04 | $3.28 | $4.25 | 400 |
| 2026-03-03 | $3.33 | $4.32 | 100 |
| 2026-03-02 | $3.12 | $4.05 | 6,800 |
| 2026-02-27 | $3.60 | $4.67 | 100 |
| 2026-02-26 | $3.60 | $4.67 | 1,000 |
| 2026-02-25 | $3.62 | $4.69 | 300 |
| 2026-02-24 | $3.55 | $4.60 | 1,400 |
| 2026-02-23 | $3.55 | $4.60 | 2,400 |
| 2026-02-20 | $3.51 | $4.55 | 0 |
| 2026-02-19 | $3.51 | $4.55 | 6,100 |
| 2026-02-18 | $3.68 | $4.77 | 0 |
| 2026-02-17 | $3.68 | $4.77 | 300 |
| 2026-02-13 | $3.70 | $4.80 | 0 |
| 2026-02-12 | $3.70 | $4.80 | 0 |
| 2026-02-11 | $3.70 | $4.80 | 0 |
| 2026-02-10 | $3.70 | $4.80 | 0 |
| 2026-02-09 | $3.70 | $4.80 | 0 |
| 2026-02-06 | $3.70 | $4.80 | 0 |
| 2026-02-05 | $3.70 | $4.80 | 0 |
| 2026-02-04 | $3.70 | $4.80 | 300 |
| 2026-02-03 | $3.69 | $4.78 | 100 |
| 2026-02-02 | $3.74 | $4.85 | 1,200 |
| 2026-01-30 | $3.55 | $4.61 | 0 |
| 2026-01-29 | $3.55 | $4.61 | 2,500 |
| 2026-01-28 | $3.60 | $4.67 | 3,100 |
| 2026-01-27 | $3.46 | $4.49 | 300 |
| 2026-01-26 | $3.58 | $4.64 | 300 |
| 2026-01-23 | $3.67 | $4.76 | 0 |
| 2026-01-22 | $3.67 | $4.76 | 9,400 |
| 2026-01-21 | $3.30 | $4.28 | 200 |
| 2026-01-20 | $3.14 | $4.07 | 0 |
| 2026-01-16 | $3.14 | $4.07 | 0 |
| 2026-01-15 | $3.14 | $4.07 | 400 |
| 2026-01-14 | $3.36 | $4.36 | 0 |
| 2026-01-13 | $3.36 | $4.36 | 7,500 |
| 2026-01-12 | $3.10 | $4.02 | 0 |
| 2026-01-09 | $3.10 | $4.02 | 0 |
| 2026-01-08 | $3.10 | $4.02 | 0 |
| 2026-01-07 | $3.10 | $4.02 | 0 |
| 2026-01-06 | $3.10 | $4.02 | 0 |
| 2026-01-05 | $3.10 | $4.02 | 0 |
| 2026-01-02 | $3.10 | $4.02 | 100 |