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
- 2024-07-09 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2026-08-27 | $5.55 | $5.55 | 3,100 |
| 2026-08-26 | $5.54 | $5.54 | 40,700 |
| 2026-08-25 | $5.20 | $5.20 | 11,300 |
| 2026-08-24 | $5.00 | $5.00 | 4,700 |
| 2026-08-21 | $5.23 | $5.23 | 1,200 |
| 2026-08-20 | $5.00 | $5.00 | 14,900 |
| 2026-08-19 | $5.20 | $5.20 | 1,100 |
| 2026-08-18 | $5.00 | $5.00 | 6,400 |
| 2026-08-17 | $5.15 | $5.15 | 6,300 |
| 2026-08-14 | $5.25 | $5.25 | 4,600 |
| 2026-08-13 | $5.30 | $5.30 | 5,000 |
| 2026-08-12 | $5.06 | $5.06 | 900 |
| 2026-08-11 | $5.16 | $5.16 | 1,200 |
| 2026-08-10 | $5.05 | $5.05 | 10,200 |
| 2026-08-07 | $5.23 | $5.23 | 100 |
| 2026-08-06 | $5.19 | $5.19 | 16,300 |
| 2026-08-05 | $5.09 | $5.09 | 600 |
| 2026-08-04 | $5.24 | $5.24 | 10,500 |
| 2026-08-03 | $5.10 | $5.10 | 700 |
| 2026-07-31 | $5.23 | $5.23 | 2,400 |
| 2026-07-30 | $5.07 | $5.07 | 1,200 |
| 2026-07-29 | $5.20 | $5.20 | 4,100 |
| 2026-07-28 | $5.20 | $5.20 | 600 |
| 2026-07-27 | $5.10 | $5.10 | 41,500 |
| 2026-07-24 | $5.00 | $5.00 | 10,700 |
| 2026-07-23 | $5.25 | $5.25 | 32,900 |
| 2026-07-22 | $5.27 | $5.27 | 2,700 |
| 2026-07-21 | $5.22 | $5.22 | 21,400 |
| 2026-07-20 | $4.98 | $4.98 | 12,800 |
| 2026-07-17 | $5.05 | $5.05 | 13,600 |
| 2026-07-16 | $5.15 | $5.15 | 5,500 |
| 2026-07-15 | $5.18 | $5.18 | 7,900 |
| 2026-07-14 | $5.15 | $5.15 | 10,400 |
| 2026-07-13 | $5.10 | $5.10 | 6,200 |
| 2026-07-10 | $5.10 | $5.10 | 26,500 |
| 2026-07-09 | $5.22 | $5.22 | 12,400 |
| 2026-07-08 | $5.32 | $5.32 | 6,400 |
| 2026-07-07 | $5.35 | $5.35 | 22,700 |
| 2026-07-06 | $5.09 | $5.09 | 17,400 |
| 2026-07-02 | $5.11 | $5.10 | 23,600 |
| 2026-07-01 | $4.55 | $4.55 | 2,200 |
| 2026-06-30 | $4.60 | $4.60 | 15,500 |
| 2026-06-29 | $4.21 | $4.21 | 9,100 |
| 2026-06-26 | $4.00 | $4.00 | 7,700 |
| 2026-06-25 | $4.23 | $4.23 | 7,000 |
| 2026-06-24 | $4.09 | $4.09 | 25,300 |
| 2026-06-23 | $4.20 | $4.20 | 23,500 |
| 2026-06-22 | $4.20 | $4.20 | 193,800 |
| 2026-06-18 | $2.68 | $2.68 | 14,000 |
| 2026-06-17 | $2.21 | $2.21 | 12,600 |
| 2026-06-16 | $2.04 | $2.04 | 1,400 |
| 2026-06-15 | $2.00 | $2.00 | 3,400 |
| 2026-06-12 | $2.00 | $2.00 | 1,800 |
| 2026-06-11 | $2.04 | $2.04 | 4,700 |
| 2026-06-10 | $1.97 | $1.97 | 2,800 |
| 2026-06-09 | $2.02 | $2.02 | 16,300 |
| 2026-06-08 | $1.96 | $1.96 | 1,100 |
| 2026-06-05 | $2.05 | $2.05 | 500 |
| 2026-06-04 | $1.95 | $1.95 | 3,600 |
| 2026-06-03 | $1.95 | $1.95 | 3,100 |
| 2026-06-02 | $1.90 | $1.90 | 12,600 |
| 2026-06-01 | $1.90 | $1.90 | 10,000 |
| 2026-05-29 | $2.02 | $2.02 | 600 |
| 2026-05-28 | $2.05 | $2.05 | 2,300 |
| 2026-05-27 | $1.99 | $1.99 | 5,200 |
| 2026-05-26 | $2.06 | $2.06 | 5,700 |
| 2026-05-22 | $2.09 | $2.09 | 4,000 |
| 2026-05-21 | $1.87 | $1.87 | 5,800 |
| 2026-05-20 | $1.90 | $1.90 | 4,000 |
| 2026-05-19 | $1.93 | $1.93 | 200 |
| 2026-05-18 | $1.90 | $1.90 | 800 |
| 2026-05-15 | $1.92 | $1.92 | 3,400 |
| 2026-05-14 | $1.92 | $1.92 | 21,400 |
| 2026-05-13 | $1.95 | $1.95 | 11,900 |
| 2026-05-12 | $2.00 | $2.00 | 4,400 |
| 2026-05-11 | $2.08 | $2.08 | 11,300 |
| 2026-05-08 | $2.08 | $2.08 | 4,700 |
| 2026-05-07 | $1.99 | $1.99 | 42,400 |
| 2026-05-06 | $1.95 | $1.95 | 2,700 |
| 2026-05-05 | $2.05 | $2.05 | 5,400 |
| 2026-05-04 | $2.04 | $2.04 | 5,300 |
| 2026-05-01 | $2.02 | $2.02 | 11,100 |
| 2026-04-30 | $2.05 | $2.05 | 7,700 |
| 2026-04-29 | $1.91 | $1.91 | 17,400 |
| 2026-04-28 | $2.15 | $2.15 | 22,200 |
| 2026-04-27 | $2.00 | $2.00 | 13,400 |
| 2026-04-24 | $2.34 | $2.34 | 9,400 |
| 2026-04-23 | $2.32 | $2.32 | 4,900 |
| 2026-04-22 | $2.27 | $2.27 | 11,900 |
| 2026-04-21 | $2.31 | $2.31 | 1,000 |
| 2026-04-20 | $2.33 | $2.33 | 3,500 |
| 2026-04-17 | $2.39 | $2.39 | 3,900 |
| 2026-04-16 | $2.49 | $2.49 | 5,100 |
| 2026-04-15 | $2.50 | $2.50 | 5,400 |
| 2026-04-14 | $2.51 | $2.51 | 5,700 |
| 2026-04-13 | $2.40 | $2.40 | 3,000 |
| 2026-04-10 | $2.36 | $2.36 | 1,500 |
| 2026-04-09 | $2.38 | $2.38 | 42,200 |
| 2026-04-08 | $2.21 | $2.21 | 4,900 |
| 2026-04-07 | $2.21 | $2.21 | 8,800 |
| 2026-04-06 | $2.38 | $2.38 | 1,700 |
| 2026-04-02 | $2.42 | $2.42 | 9,500 |
| 2026-04-01 | $2.54 | $2.54 | 1,400 |
| 2026-03-31 | $2.56 | $2.56 | 7,700 |
| 2026-03-30 | $2.68 | $2.68 | 300 |
| 2026-03-27 | $2.58 | $2.58 | 100 |
| 2026-03-26 | $2.67 | $2.67 | 200 |
| 2026-03-25 | $2.60 | $2.59 | 1,300 |
| 2026-03-24 | $2.41 | $2.41 | 1,800 |
| 2026-03-23 | $2.41 | $2.41 | 600 |
| 2026-03-20 | $2.43 | $2.43 | 6,500 |
| 2026-03-19 | $2.49 | $2.49 | 5,400 |
| 2026-03-18 | $2.50 | $2.50 | 7,900 |
| 2026-03-17 | $2.60 | $2.60 | 2,100 |
| 2026-03-16 | $2.71 | $2.71 | 1,600 |
| 2026-03-13 | $2.73 | $2.73 | 500 |
| 2026-03-12 | $2.67 | $2.67 | 1,300 |
| 2026-03-11 | $2.67 | $2.67 | 200 |
| 2026-03-10 | $2.67 | $2.67 | 3,800 |
| 2026-03-09 | $2.90 | $2.90 | 17,100 |
| 2026-03-06 | $2.74 | $2.74 | 3,400 |
| 2026-03-05 | $2.57 | $2.57 | 800 |
| 2026-03-04 | $2.61 | $2.61 | 39,200 |
| 2026-03-03 | $2.80 | $2.80 | 29,100 |
| 2026-03-02 | $3.10 | $3.10 | 700 |
| 2026-02-27 | $3.15 | $3.15 | 2,300 |
| 2026-02-26 | $3.20 | $3.20 | 12,000 |
| 2026-02-25 | $3.10 | $3.10 | 2,400 |
| 2026-02-24 | $3.18 | $3.18 | 13,100 |
| 2026-02-23 | $3.15 | $3.15 | 13,300 |
| 2026-02-20 | $3.07 | $3.07 | 4,400 |
| 2026-02-19 | $3.18 | $3.18 | 1,400 |
| 2026-02-18 | $3.15 | $3.15 | 5,000 |
| 2026-02-17 | $3.10 | $3.10 | 4,600 |
| 2026-02-13 | $3.20 | $3.20 | 4,300 |
| 2026-02-12 | $3.24 | $3.24 | 13,800 |
| 2026-02-11 | $3.40 | $3.40 | 4,100 |
| 2026-02-10 | $3.39 | $3.39 | 5,500 |
| 2026-02-09 | $3.49 | $3.49 | 14,400 |
| 2026-02-06 | $4.06 | $4.06 | 4,500 |
| 2026-02-05 | $3.74 | $3.74 | 17,000 |
| 2026-02-04 | $3.94 | $3.94 | 3,400 |
| 2026-02-03 | $3.99 | $3.99 | 3,200 |
| 2026-02-02 | $3.93 | $3.93 | 1,700 |
| 2026-01-30 | $4.00 | $4.00 | 5,200 |
| 2026-01-29 | $4.05 | $4.05 | 7,000 |
| 2026-01-28 | $4.06 | $4.06 | 4,600 |
| 2026-01-27 | $4.10 | $4.10 | 3,400 |
| 2026-01-26 | $4.13 | $4.13 | 1,200 |
| 2026-01-23 | $4.10 | $4.10 | 2,500 |
| 2026-01-22 | $4.20 | $4.20 | 19,200 |
| 2026-01-21 | $4.19 | $4.19 | 2,400 |
| 2026-01-20 | $4.19 | $4.19 | 13,100 |
| 2026-01-16 | $4.25 | $4.25 | 14,700 |
| 2026-01-15 | $4.13 | $4.13 | 1,700 |
| 2026-01-14 | $4.15 | $4.15 | 10,300 |
| 2026-01-13 | $4.12 | $4.12 | 6,600 |
| 2026-01-12 | $4.35 | $4.35 | 8,100 |
| 2026-01-09 | $4.20 | $4.20 | 13,700 |
| 2026-01-08 | $4.35 | $4.35 | 17,000 |
| 2026-01-07 | $4.20 | $4.20 | 10,800 |
| 2026-01-06 | $4.10 | $4.10 | 8,300 |
| 2026-01-05 | $4.14 | $4.14 | 26,400 |
| 2026-01-02 | $3.99 | $3.99 | 19,600 |