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
- 2025-12-12 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 | $6.20 | $6.20 | 49,500 |
| 2026-08-26 | $6.00 | $6.00 | 28,200 |
| 2026-08-25 | $5.85 | $5.85 | 14,900 |
| 2026-08-24 | $6.03 | $6.03 | 47,700 |
| 2026-08-21 | $5.72 | $5.72 | 82,300 |
| 2026-08-20 | $5.37 | $5.37 | 28,400 |
| 2026-08-19 | $4.99 | $4.99 | 8,600 |
| 2026-08-18 | $5.01 | $5.01 | 12,500 |
| 2026-08-17 | $4.96 | $4.96 | 6,700 |
| 2026-08-14 | $4.82 | $4.82 | 10,800 |
| 2026-08-13 | $5.07 | $5.07 | 2,500 |
| 2026-08-12 | $4.96 | $4.96 | 12,500 |
| 2026-08-11 | $4.85 | $4.85 | 11,300 |
| 2026-08-10 | $4.92 | $4.92 | 4,900 |
| 2026-08-07 | $4.65 | $4.65 | 10,500 |
| 2026-08-06 | $4.89 | $4.89 | 7,400 |
| 2026-08-05 | $5.00 | $5.00 | 23,200 |
| 2026-08-04 | $4.89 | $4.89 | 16,100 |
| 2026-08-03 | $4.56 | $4.56 | 6,400 |
| 2026-07-31 | $4.50 | $4.50 | 14,800 |
| 2026-07-30 | $4.58 | $4.58 | 20,000 |
| 2026-07-29 | $4.97 | $4.97 | 21,300 |
| 2026-07-28 | $5.26 | $5.26 | 9,700 |
| 2026-07-27 | $5.28 | $5.28 | 6,600 |
| 2026-07-24 | $5.40 | $5.40 | 2,100 |
| 2026-07-23 | $5.22 | $5.22 | 3,300 |
| 2026-07-22 | $5.21 | $5.21 | 6,500 |
| 2026-07-21 | $5.45 | $5.45 | 12,300 |
| 2026-07-20 | $5.25 | $5.25 | 3,500 |
| 2026-07-17 | $5.37 | $5.37 | 17,800 |
| 2026-07-16 | $5.56 | $5.56 | 11,200 |
| 2026-07-15 | $5.80 | $5.80 | 5,900 |
| 2026-07-14 | $6.00 | $6.00 | 9,900 |
| 2026-07-13 | $5.93 | $5.93 | 4,400 |
| 2026-07-10 | $5.85 | $5.85 | 8,000 |
| 2026-07-09 | $5.60 | $5.60 | 8,100 |
| 2026-07-08 | $5.68 | $5.68 | 12,100 |
| 2026-07-07 | $6.01 | $6.01 | 13,400 |
| 2026-07-06 | $6.20 | $6.20 | 21,400 |
| 2026-07-02 | $6.00 | $6.00 | 21,600 |
| 2026-07-01 | $5.62 | $5.62 | 8,300 |
| 2026-06-30 | $5.65 | $5.65 | 21,400 |
| 2026-06-29 | $6.18 | $6.18 | 17,000 |
| 2026-06-26 | $5.71 | $5.71 | 17,800 |
| 2026-06-25 | $5.80 | $5.80 | 12,600 |
| 2026-06-24 | $5.68 | $5.68 | 17,500 |
| 2026-06-23 | $6.29 | $6.29 | 8,400 |
| 2026-06-22 | $6.90 | $6.90 | 8,400 |
| 2026-06-18 | $6.97 | $6.97 | 24,500 |
| 2026-06-17 | $7.65 | $7.65 | 10,100 |
| 2026-06-16 | $7.59 | $7.59 | 44,100 |
| 2026-06-15 | $7.49 | $7.49 | 46,200 |
| 2026-06-12 | $6.35 | $6.35 | 15,600 |
| 2026-06-11 | $6.26 | $6.26 | 20,900 |
| 2026-06-10 | $6.00 | $6.00 | 17,200 |
| 2026-06-09 | $6.26 | $6.26 | 16,700 |
| 2026-06-08 | $6.39 | $6.39 | 22,700 |
| 2026-06-05 | $6.39 | $6.39 | 68,800 |
| 2026-06-04 | $7.26 | $7.26 | 75,500 |
| 2026-06-03 | $6.58 | $6.58 | 25,500 |
| 2026-06-02 | $6.95 | $6.95 | 57,800 |
| 2026-06-01 | $7.21 | $7.21 | 36,700 |
| 2026-05-29 | $7.81 | $7.81 | 19,200 |
| 2026-05-28 | $7.60 | $7.60 | 20,700 |
| 2026-05-27 | $8.06 | $8.06 | 25,000 |
| 2026-05-26 | $7.70 | $7.70 | 26,400 |
| 2026-05-22 | $7.35 | $7.35 | 29,200 |
| 2026-05-21 | $7.63 | $7.63 | 22,500 |
| 2026-05-20 | $7.85 | $7.85 | 21,500 |
| 2026-05-19 | $7.82 | $7.82 | 12,300 |
| 2026-05-18 | $7.89 | $7.89 | 52,900 |
| 2026-05-15 | $8.05 | $8.05 | 17,600 |
| 2026-05-14 | $8.40 | $8.40 | 42,100 |
| 2026-05-13 | $8.00 | $8.00 | 31,000 |
| 2026-05-12 | $8.85 | $8.85 | 38,400 |
| 2026-05-11 | $9.82 | $9.82 | 39,700 |
| 2026-05-08 | $9.06 | $9.06 | 35,400 |
| 2026-05-07 | $8.50 | $8.50 | 56,300 |
| 2026-05-06 | $10.11 | $10.11 | 106,000 |
| 2026-05-05 | $9.20 | $9.20 | 67,300 |
| 2026-05-04 | $9.20 | $9.20 | 49,700 |
| 2026-05-01 | $8.65 | $8.65 | 52,600 |
| 2026-04-30 | $7.32 | $7.32 | 10,700 |
| 2026-04-29 | $7.37 | $7.37 | 18,500 |
| 2026-04-28 | $7.35 | $7.35 | 49,400 |
| 2026-04-27 | $7.20 | $7.20 | 38,800 |
| 2026-04-24 | $7.90 | $7.90 | 33,900 |
| 2026-04-23 | $8.55 | $8.55 | 19,900 |
| 2026-04-22 | $9.25 | $9.25 | 36,900 |
| 2026-04-21 | $9.02 | $9.02 | 72,300 |
| 2026-04-20 | $8.30 | $8.30 | 41,400 |
| 2026-04-17 | $7.74 | $7.74 | 55,900 |
| 2026-04-16 | $7.06 | $7.06 | 19,900 |
| 2026-04-15 | $7.22 | $7.22 | 65,400 |
| 2026-04-14 | $7.74 | $7.74 | 29,300 |
| 2026-04-13 | $7.83 | $7.83 | 85,300 |
| 2026-04-10 | $9.20 | $9.20 | 83,300 |
| 2026-04-09 | $10.52 | $10.52 | 104,500 |
| 2026-04-08 | $8.72 | $8.72 | 48,800 |
| 2026-04-07 | $8.95 | $8.95 | 113,100 |