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
- 2021-01-08 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 | $4.29 | $4.29 | 32,500 |
| 2026-08-26 | $4.17 | $4.17 | 102,400 |
| 2026-08-25 | $4.28 | $4.28 | 86,900 |
| 2026-08-24 | $4.32 | $4.32 | 86,200 |
| 2026-08-21 | $4.18 | $4.18 | 74,400 |
| 2026-08-20 | $3.86 | $3.86 | 161,400 |
| 2026-08-19 | $3.92 | $3.92 | 100,300 |
| 2026-08-18 | $3.91 | $3.91 | 129,400 |
| 2026-08-17 | $4.16 | $4.16 | 144,800 |
| 2026-08-14 | $3.99 | $3.99 | 21,500 |
| 2026-08-13 | $4.13 | $4.13 | 50,300 |
| 2026-08-12 | $4.21 | $4.21 | 37,000 |
| 2026-08-11 | $3.92 | $3.92 | 62,400 |
| 2026-08-10 | $4.21 | $4.21 | 30,600 |
| 2026-08-07 | $4.42 | $4.42 | 67,000 |
| 2026-08-06 | $4.29 | $4.29 | 45,400 |
| 2026-08-05 | $4.30 | $4.30 | 64,600 |
| 2026-08-04 | $4.18 | $4.18 | 48,600 |
| 2026-08-03 | $3.95 | $3.95 | 21,500 |
| 2026-07-31 | $3.93 | $3.93 | 15,300 |
| 2026-07-30 | $3.98 | $3.98 | 48,100 |
| 2026-07-29 | $3.70 | $3.70 | 23,400 |
| 2026-07-28 | $3.62 | $3.62 | 31,400 |
| 2026-07-27 | $3.79 | $3.78 | 36,100 |
| 2026-07-24 | $3.71 | $3.71 | 17,300 |
| 2026-07-23 | $3.83 | $3.83 | 43,000 |
| 2026-07-22 | $3.93 | $3.93 | 46,800 |
| 2026-07-21 | $3.90 | $3.90 | 29,700 |
| 2026-07-20 | $3.70 | $3.70 | 21,400 |
| 2026-07-17 | $3.67 | $3.67 | 19,500 |
| 2026-07-16 | $3.73 | $3.73 | 24,700 |
| 2026-07-15 | $3.88 | $3.88 | 60,000 |
| 2026-07-14 | $4.07 | $4.07 | 64,800 |
| 2026-07-13 | $3.89 | $3.89 | 48,900 |
| 2026-07-10 | $4.20 | $4.20 | 106,800 |
| 2026-07-09 | $4.15 | $4.15 | 795,700 |
| 2026-07-08 | $3.90 | $3.90 | 109,600 |
| 2026-07-07 | $4.02 | $4.02 | 88,500 |
| 2026-07-06 | $4.33 | $4.33 | 97,300 |
| 2026-07-02 | $4.38 | $4.38 | 52,000 |
| 2026-07-01 | $4.30 | $4.30 | 23,000 |
| 2026-06-30 | $4.23 | $4.23 | 32,200 |
| 2026-06-29 | $4.09 | $4.09 | 65,000 |
| 2026-06-26 | $3.98 | $3.98 | 114,400 |
| 2026-06-25 | $3.83 | $3.83 | 45,000 |
| 2026-06-24 | $3.87 | $3.87 | 161,600 |
| 2026-06-23 | $3.89 | $3.89 | 149,600 |
| 2026-06-22 | $4.01 | $4.01 | 82,100 |
| 2026-06-18 | $4.07 | $4.07 | 91,200 |
| 2026-06-17 | $4.30 | $4.30 | 97,900 |
| 2026-06-16 | $4.46 | $4.46 | 38,600 |
| 2026-06-15 | $4.37 | $4.37 | 102,100 |
| 2026-06-12 | $4.08 | $4.08 | 108,200 |
| 2026-06-11 | $3.94 | $3.94 | 92,200 |
| 2026-06-10 | $3.73 | $3.73 | 63,800 |
| 2026-06-09 | $3.95 | $3.95 | 102,300 |
| 2026-06-08 | $4.00 | $4.00 | 55,900 |
| 2026-06-05 | $3.91 | $3.91 | 105,700 |
| 2026-06-04 | $4.59 | $4.59 | 114,300 |
| 2026-06-03 | $4.54 | $4.54 | 86,700 |
| 2026-06-02 | $4.79 | $4.79 | 147,700 |
| 2026-06-01 | $4.60 | $4.60 | 101,600 |
| 2026-05-29 | $4.44 | $4.44 | 74,600 |
| 2026-05-28 | $4.39 | $4.39 | 58,000 |
| 2026-05-27 | $4.25 | $4.25 | 67,400 |
| 2026-05-26 | $4.37 | $4.37 | 69,500 |
| 2026-05-22 | $4.00 | $4.00 | 33,300 |
| 2026-05-21 | $3.95 | $3.95 | 22,700 |
| 2026-05-20 | $4.06 | $4.06 | 80,200 |
| 2026-05-19 | $4.04 | $4.04 | 324,100 |
| 2026-05-18 | $4.04 | $4.04 | 24,900 |
| 2026-05-15 | $4.11 | $4.11 | 70,200 |
| 2026-05-14 | $4.36 | $4.36 | 52,000 |
| 2026-05-13 | $4.37 | $4.37 | 95,400 |
| 2026-05-12 | $4.19 | $4.19 | 83,900 |
| 2026-05-11 | $3.93 | $3.93 | 58,500 |
| 2026-05-08 | $3.86 | $3.86 | 39,400 |
| 2026-05-07 | $3.51 | $3.51 | 81,700 |
| 2026-05-06 | $3.48 | $3.48 | 45,600 |
| 2026-05-05 | $3.16 | $3.16 | 57,800 |
| 2026-05-04 | $3.32 | $3.32 | 102,600 |
| 2026-05-01 | $3.56 | $3.56 | 85,900 |
| 2026-04-30 | $3.47 | $3.47 | 698,800 |
| 2026-04-29 | $3.46 | $3.46 | 232,800 |
| 2026-04-28 | $3.58 | $3.58 | 129,200 |
| 2026-04-27 | $3.77 | $3.77 | 149,500 |
| 2026-04-24 | $3.75 | $3.75 | 86,400 |
| 2026-04-23 | $3.92 | $3.92 | 65,400 |
| 2026-04-22 | $4.03 | $4.03 | 65,400 |
| 2026-04-21 | $3.77 | $3.77 | 59,000 |
| 2026-04-20 | $3.86 | $3.86 | 148,500 |
| 2026-04-17 | $3.58 | $3.58 | 113,700 |
| 2026-04-16 | $3.71 | $3.71 | 113,000 |
| 2026-04-15 | $3.63 | $3.63 | 240,700 |
| 2026-04-14 | $3.52 | $3.52 | 382,200 |
| 2026-04-13 | $3.38 | $3.38 | 146,200 |
| 2026-04-10 | $3.28 | $3.28 | 81,100 |
| 2026-04-09 | $3.31 | $3.31 | 39,000 |
| 2026-04-08 | $3.30 | $3.30 | 101,300 |
| 2026-04-07 | $3.12 | $3.12 | 23,500 |