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
- 2022-07-01 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $5.05 | $5.05 | 5,000 |
| 2026-08-26 | $4.50 | $4.50 | 500 |
| 2026-08-25 | $4.60 | $4.60 | 600 |
| 2026-08-24 | $4.55 | $4.55 | 13,200 |
| 2026-08-21 | $4.70 | $4.70 | 900 |
| 2026-08-20 | $4.74 | $4.74 | 3,700 |
| 2026-08-19 | $4.81 | $4.81 | 4,100 |
| 2026-08-18 | $4.47 | $4.47 | 5,000 |
| 2026-08-17 | $4.57 | $4.57 | 5,500 |
| 2026-08-14 | $4.30 | $4.30 | 9,000 |
| 2026-08-13 | $4.83 | $4.83 | 8,900 |
| 2026-08-12 | $4.73 | $4.73 | 3,600 |
| 2026-08-11 | $4.66 | $4.66 | 4,400 |
| 2026-08-10 | $5.24 | $5.24 | 9,600 |
| 2026-08-07 | $5.25 | $5.25 | 1,500 |
| 2026-08-06 | $5.29 | $5.29 | 9,000 |
| 2026-08-05 | $5.22 | $5.22 | 14,200 |
| 2026-08-04 | $5.10 | $5.10 | 4,700 |
| 2026-08-03 | $5.49 | $5.49 | 7,800 |
| 2026-07-31 | $6.01 | $6.01 | 900 |
| 2026-07-30 | $6.35 | $6.35 | 6,200 |
| 2026-07-29 | $5.95 | $5.95 | 1,800 |
| 2026-07-28 | $6.30 | $6.30 | 300 |
| 2026-07-27 | $6.00 | $6.00 | 3,800 |
| 2026-07-24 | $5.89 | $5.89 | 6,300 |
| 2026-07-23 | $5.47 | $5.47 | 1,600 |
| 2026-07-22 | $6.15 | $6.15 | 4,700 |
| 2026-07-21 | $6.21 | $6.21 | 4,500 |
| 2026-07-20 | $6.25 | $6.25 | 1,000 |
| 2026-07-17 | $6.26 | $6.26 | 6,000 |
| 2026-07-16 | $6.33 | $6.33 | 300 |
| 2026-07-15 | $6.92 | $6.92 | 2,000 |
| 2026-07-14 | $7.57 | $7.57 | 2,600 |
| 2026-07-13 | $6.99 | $6.99 | 3,500 |
| 2026-07-10 | $7.32 | $7.32 | 1,900 |
| 2026-07-09 | $7.48 | $7.48 | 3,500 |
| 2026-07-08 | $6.76 | $6.76 | 400 |
| 2026-07-07 | $7.64 | $7.64 | 4,800 |
| 2026-07-06 | $8.34 | $8.34 | 1,300 |
| 2026-07-02 | $8.70 | $8.70 | 2,300 |
| 2026-07-01 | $8.70 | $8.70 | 1,400 |
| 2026-06-30 | $8.60 | $8.60 | 2,100 |
| 2026-06-29 | $8.70 | $8.70 | 3,800 |
| 2026-06-26 | $9.06 | $9.06 | 200 |
| 2026-06-25 | $9.06 | $9.06 | 2,500 |
| 2026-06-24 | $9.03 | $9.03 | 7,300 |
| 2026-06-23 | $9.10 | $9.10 | 5,700 |
| 2026-06-22 | $8.50 | $8.50 | 3,400 |
| 2026-06-18 | $8.05 | $8.05 | 6,200 |
| 2026-06-17 | $7.00 | $7.00 | 2,400 |
| 2026-06-16 | $6.90 | $6.90 | 6,000 |
| 2026-06-15 | $6.99 | $6.99 | 2,500 |
| 2026-06-12 | $6.75 | $6.75 | 2,000 |
| 2026-06-11 | $7.00 | $7.00 | 9,100 |
| 2026-06-10 | $6.84 | $6.84 | 3,700 |
| 2026-06-09 | $6.93 | $6.93 | 1,200 |
| 2026-06-08 | $6.93 | $6.93 | 2,100 |
| 2026-06-05 | $6.95 | $6.95 | 7,200 |
| 2026-06-04 | $6.28 | $6.28 | 11,500 |
| 2026-06-03 | $5.75 | $5.75 | 3,800 |
| 2026-06-02 | $5.78 | $5.78 | 4,800 |
| 2026-06-01 | $5.37 | $5.37 | 2,400 |
| 2026-05-29 | $5.95 | $5.95 | 5,500 |
| 2026-05-28 | $5.35 | $5.35 | 8,300 |
| 2026-05-27 | $5.90 | $5.90 | 800 |
| 2026-05-26 | $5.40 | $5.40 | 3,200 |
| 2026-05-22 | $5.80 | $5.80 | 1,800 |
| 2026-05-21 | $5.75 | $5.75 | 2,500 |
| 2026-05-20 | $5.37 | $5.37 | 900 |
| 2026-05-19 | $5.40 | $5.40 | 2,200 |
| 2026-05-18 | $5.90 | $5.90 | 2,600 |
| 2026-05-15 | $5.96 | $5.96 | 33,500 |
| 2026-05-14 | $5.37 | $5.37 | 3,100 |
| 2026-05-13 | $5.17 | $5.17 | 8,200 |
| 2026-05-12 | $5.71 | $5.71 | 13,700 |
| 2026-05-11 | $5.70 | $5.70 | 7,700 |
| 2026-05-08 | $5.72 | $5.72 | 10,200 |
| 2026-05-07 | $6.00 | $6.00 | 6,500 |
| 2026-05-06 | $6.07 | $6.07 | 5,400 |
| 2026-05-05 | $6.50 | $6.50 | 17,700 |
| 2026-05-04 | $6.00 | $6.00 | 16,600 |
| 2026-05-01 | $6.21 | $6.21 | 3,200 |
| 2026-04-30 | $6.65 | $6.65 | 7,500 |
| 2026-04-29 | $7.08 | $7.08 | 35,100 |
| 2026-04-28 | $6.55 | $6.55 | 32,900 |
| 2026-04-27 | $7.95 | $7.95 | 1,400 |
| 2026-04-24 | $7.99 | $7.99 | 800 |
| 2026-04-23 | $7.99 | $7.99 | 2,300 |
| 2026-04-22 | $8.00 | $8.00 | 4,100 |
| 2026-04-21 | $8.65 | $8.65 | 4,200 |
| 2026-04-20 | $9.00 | $9.00 | 5,000 |
| 2026-04-17 | $8.48 | $8.48 | 8,172 |
| 2026-04-16 | $7.84 | $7.84 | 1,338 |
| 2026-04-15 | $7.52 | $7.52 | 2,709 |
| 2026-04-14 | $7.33 | $7.33 | 1,634 |
| 2026-04-13 | $6.98 | $6.98 | 1,394 |
| 2026-04-10 | $6.24 | $6.24 | 2,138 |
| 2026-04-09 | $7.36 | $7.36 | 1,878 |
| 2026-04-08 | $6.85 | $6.85 | 334 |
| 2026-04-07 | $6.98 | $6.98 | 4,594 |