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 — 2026
| 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 |
| 2026-04-06 | $6.14 | $6.14 | 700 |
| 2026-04-02 | $6.18 | $6.18 | 3,750 |
| 2026-04-01 | $6.40 | $6.40 | 4,203 |
| 2026-03-31 | $6.43 | $6.43 | 928 |
| 2026-03-30 | $7.04 | $7.04 | 2,019 |
| 2026-03-27 | $7.17 | $7.17 | 647 |
| 2026-03-26 | $7.26 | $7.26 | 1,069 |
| 2026-03-25 | $8.06 | $8.06 | 3,859 |
| 2026-03-24 | $7.36 | $7.36 | 475 |
| 2026-03-23 | $6.72 | $6.72 | 4,672 |
| 2026-03-20 | $8.13 | $8.13 | 2,603 |
| 2026-03-19 | $7.68 | $7.68 | 6,875 |
| 2026-03-18 | $7.84 | $7.84 | 11,353 |
| 2026-03-17 | $6.56 | $6.56 | 5,691 |
| 2026-03-16 | $6.62 | $6.62 | 1,869 |
| 2026-03-13 | $6.98 | $6.98 | 23,544 |
| 2026-03-12 | $6.98 | $6.98 | 10,081 |
| 2026-03-11 | $6.72 | $6.72 | 8,891 |
| 2026-03-10 | $7.36 | $7.36 | 11,141 |
| 2026-03-09 | $7.04 | $7.04 | 8,944 |
| 2026-03-06 | $7.97 | $7.97 | 5,819 |
| 2026-03-05 | $8.22 | $8.22 | 319 |
| 2026-03-04 | $8.29 | $8.29 | 2,769 |
| 2026-03-03 | $8.51 | $8.51 | 1,691 |
| 2026-03-02 | $8.35 | $8.35 | 5,684 |
| 2026-02-27 | $8.83 | $8.83 | 913 |
| 2026-02-26 | $9.09 | $9.09 | 2,516 |
| 2026-02-25 | $8.96 | $8.96 | 281 |
| 2026-02-24 | $8.96 | $8.96 | 1,344 |
| 2026-02-23 | $9.60 | $9.60 | 1,009 |
| 2026-02-20 | $9.60 | $9.60 | 4,616 |
| 2026-02-19 | $9.66 | $9.66 | 5,250 |
| 2026-02-18 | $8.96 | $8.96 | 3,056 |
| 2026-02-17 | $8.80 | $8.80 | 2,225 |
| 2026-02-13 | $9.98 | $9.98 | 747 |
| 2026-02-12 | $9.76 | $9.76 | 700 |
| 2026-02-11 | $9.92 | $9.92 | 25,353 |
| 2026-02-10 | $9.60 | $9.60 | 409 |
| 2026-02-09 | $9.60 | $9.60 | 1,222 |
| 2026-02-06 | $9.34 | $9.34 | 1,363 |
| 2026-02-05 | $9.73 | $9.73 | 441 |
| 2026-02-04 | $9.66 | $9.66 | 12,347 |
| 2026-02-03 | $9.92 | $9.92 | 4,819 |
| 2026-02-02 | $11.20 | $11.20 | 4,272 |
| 2026-01-30 | $12.80 | $12.80 | 1,028 |
| 2026-01-29 | $12.06 | $12.06 | 2,484 |
| 2026-01-28 | $13.12 | $13.12 | 10,531 |
| 2026-01-27 | $12.80 | $12.80 | 5,853 |
| 2026-01-26 | $12.32 | $12.32 | 19,319 |
| 2026-01-23 | $9.31 | $9.31 | 2,853 |
| 2026-01-22 | $10.62 | $10.62 | 8,928 |
| 2026-01-21 | $9.28 | $9.28 | 5,116 |
| 2026-01-20 | $9.25 | $9.25 | 2,747 |
| 2026-01-16 | $9.60 | $9.60 | 5,469 |
| 2026-01-15 | $9.60 | $9.60 | 9,606 |
| 2026-01-14 | $10.59 | $10.59 | 2,403 |
| 2026-01-13 | $12.32 | $12.32 | 5,450 |
| 2026-01-12 | $10.88 | $10.88 | 1,994 |
| 2026-01-09 | $11.84 | $11.84 | 3,316 |
| 2026-01-08 | $11.23 | $11.23 | 12,981 |
| 2026-01-07 | $13.60 | $13.60 | 2,616 |
| 2026-01-06 | $13.12 | $13.12 | 4,856 |
| 2026-01-05 | $15.20 | $15.20 | 14,091 |
| 2026-01-02 | $13.76 | $13.76 | 13,856 |