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
- 2021-02-19 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 | $4.87 | $7.03 | 48,500 |
| 2026-08-26 | $4.84 | $6.99 | 22,100 |
| 2026-08-25 | $4.84 | $6.99 | 18,000 |
| 2026-08-24 | $4.87 | $7.03 | 30,800 |
| 2026-08-21 | $4.83 | $6.97 | 51,900 |
| 2026-08-20 | $4.88 | $7.05 | 18,600 |
| 2026-08-19 | $4.84 | $6.97 | 50,100 |
| 2026-08-18 | $4.74 | $6.83 | 17,500 |
| 2026-08-17 | $4.75 | $6.84 | 50,200 |
| 2026-08-14 | $4.75 | $6.84 | 34,400 |
| 2026-08-13 | $4.79 | $6.91 | 50,600 |
| 2026-08-12 | $4.80 | $6.92 | 34,800 |
| 2026-08-11 | $4.77 | $6.87 | 83,100 |
| 2026-08-10 | $4.72 | $6.80 | 73,200 |
| 2026-08-07 | $4.71 | $6.78 | 60,000 |
| 2026-08-06 | $4.70 | $6.76 | 51,500 |
| 2026-08-05 | $4.69 | $6.76 | 58,500 |
| 2026-08-04 | $4.76 | $6.86 | 7,000 |
| 2026-08-03 | $4.70 | $6.77 | 17,200 |
| 2026-07-31 | $4.78 | $6.89 | 33,500 |
| 2026-07-30 | $4.72 | $6.80 | 28,900 |
| 2026-07-29 | $4.80 | $6.92 | 24,200 |
| 2026-07-28 | $4.78 | $6.89 | 17,200 |
| 2026-07-27 | $4.77 | $6.86 | 18,900 |
| 2026-07-24 | $4.69 | $6.76 | 14,300 |
| 2026-07-23 | $4.85 | $6.99 | 8,100 |
| 2026-07-22 | $4.88 | $7.03 | 42,300 |
| 2026-07-21 | $4.77 | $6.88 | 23,600 |
| 2026-07-20 | $4.68 | $6.74 | 10,800 |
| 2026-07-17 | $4.76 | $6.84 | 78,500 |
| 2026-07-16 | $4.80 | $6.90 | 49,300 |
| 2026-07-15 | $4.80 | $6.90 | 56,900 |
| 2026-07-14 | $4.75 | $6.83 | 27,600 |
| 2026-07-13 | $4.75 | $6.83 | 19,600 |
| 2026-07-10 | $4.76 | $6.84 | 32,300 |
| 2026-07-09 | $4.85 | $6.97 | 21,900 |
| 2026-07-08 | $4.70 | $6.76 | 15,700 |
| 2026-07-07 | $4.87 | $7.00 | 19,600 |
| 2026-07-06 | $4.89 | $7.02 | 17,800 |
| 2026-07-02 | $4.94 | $7.09 | 13,500 |
| 2026-07-01 | $4.89 | $7.03 | 18,900 |
| 2026-06-30 | $4.99 | $7.17 | 70,400 |
| 2026-06-29 | $4.84 | $6.96 | 58,300 |
| 2026-06-26 | $4.74 | $6.81 | 123,300 |
| 2026-06-25 | $4.82 | $6.93 | 59,000 |
| 2026-06-24 | $4.83 | $6.94 | 59,600 |
| 2026-06-23 | $4.89 | $7.02 | 19,100 |
| 2026-06-22 | $4.90 | $7.04 | 22,400 |
| 2026-06-18 | $4.85 | $6.97 | 12,500 |
| 2026-06-17 | $5.00 | $7.17 | 30,600 |
| 2026-06-16 | $4.85 | $6.96 | 26,300 |
| 2026-06-15 | $4.98 | $7.15 | 46,400 |
| 2026-06-12 | $4.79 | $6.87 | 31,500 |
| 2026-06-11 | $4.74 | $6.80 | 22,800 |
| 2026-06-10 | $4.64 | $6.66 | 55,500 |
| 2026-06-09 | $4.62 | $6.63 | 46,500 |
| 2026-06-08 | $4.78 | $6.85 | 23,500 |
| 2026-06-05 | $4.76 | $6.83 | 34,200 |
| 2026-06-04 | $4.81 | $6.90 | 39,200 |
| 2026-06-03 | $4.85 | $6.96 | 43,900 |
| 2026-06-02 | $4.82 | $6.92 | 34,600 |
| 2026-06-01 | $4.84 | $6.94 | 31,300 |
| 2026-05-29 | $4.84 | $6.95 | 33,600 |
| 2026-05-28 | $4.85 | $6.96 | 41,900 |
| 2026-05-27 | $4.85 | $6.96 | 56,300 |
| 2026-05-26 | $4.89 | $7.02 | 25,000 |
| 2026-05-22 | $4.87 | $6.99 | 36,800 |
| 2026-05-21 | $4.87 | $6.99 | 38,100 |
| 2026-05-20 | $4.89 | $7.02 | 37,600 |
| 2026-05-19 | $4.85 | $6.94 | 31,000 |
| 2026-05-18 | $4.83 | $6.92 | 18,600 |
| 2026-05-15 | $4.85 | $6.94 | 85,500 |
| 2026-05-14 | $4.85 | $6.94 | 24,600 |
| 2026-05-13 | $4.88 | $6.99 | 35,000 |
| 2026-05-12 | $4.82 | $6.90 | 50,900 |
| 2026-05-11 | $4.82 | $6.90 | 81,900 |
| 2026-05-08 | $4.90 | $7.02 | 40,700 |
| 2026-05-07 | $4.91 | $7.03 | 25,400 |
| 2026-05-06 | $4.88 | $6.99 | 27,200 |
| 2026-05-05 | $4.84 | $6.93 | 25,200 |
| 2026-05-04 | $4.86 | $6.96 | 38,200 |
| 2026-05-01 | $4.92 | $7.04 | 76,900 |
| 2026-04-30 | $4.95 | $7.09 | 17,200 |
| 2026-04-29 | $4.87 | $6.97 | 29,200 |
| 2026-04-28 | $4.96 | $7.10 | 45,200 |
| 2026-04-27 | $5.03 | $7.20 | 14,400 |
| 2026-04-24 | $5.18 | $7.42 | 23,000 |
| 2026-04-23 | $5.13 | $7.35 | 20,300 |
| 2026-04-22 | $5.13 | $7.35 | 30,500 |
| 2026-04-21 | $5.10 | $7.30 | 76,100 |
| 2026-04-20 | $4.94 | $7.07 | 34,100 |
| 2026-04-17 | $4.92 | $7.03 | 46,300 |
| 2026-04-16 | $4.81 | $6.87 | 68,900 |
| 2026-04-15 | $4.90 | $7.00 | 41,600 |
| 2026-04-14 | $5.00 | $7.14 | 51,700 |
| 2026-04-13 | $4.95 | $7.07 | 13,300 |
| 2026-04-10 | $4.87 | $6.96 | 15,900 |
| 2026-04-09 | $4.89 | $6.99 | 14,500 |
| 2026-04-08 | $4.88 | $6.97 | 77,300 |
| 2026-04-07 | $5.04 | $7.20 | 19,900 |