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
- 2020-08-18 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 | $3.63 | $3.63 | 150,900 |
| 2026-08-26 | $3.65 | $3.65 | 48,200 |
| 2026-08-25 | $3.70 | $3.70 | 110,600 |
| 2026-08-24 | $3.78 | $3.78 | 189,800 |
| 2026-08-21 | $3.78 | $3.78 | 340,900 |
| 2026-08-20 | $3.40 | $3.40 | 136,500 |
| 2026-08-19 | $3.31 | $3.31 | 175,200 |
| 2026-08-18 | $3.17 | $3.17 | 138,000 |
| 2026-08-17 | $3.14 | $3.14 | 79,900 |
| 2026-08-14 | $3.03 | $3.03 | 13,900 |
| 2026-08-13 | $3.08 | $3.08 | 209,800 |
| 2026-08-12 | $3.15 | $3.15 | 37,700 |
| 2026-08-11 | $3.18 | $3.18 | 52,500 |
| 2026-08-10 | $3.16 | $3.16 | 55,200 |
| 2026-08-07 | $3.08 | $3.08 | 225,800 |
| 2026-08-06 | $3.25 | $3.25 | 35,100 |
| 2026-08-05 | $3.24 | $3.24 | 33,500 |
| 2026-08-04 | $3.22 | $3.22 | 79,000 |
| 2026-08-03 | $3.16 | $3.16 | 73,000 |
| 2026-07-31 | $3.22 | $3.22 | 56,000 |
| 2026-07-30 | $3.26 | $3.26 | 59,000 |
| 2026-07-29 | $3.24 | $3.24 | 108,900 |
| 2026-07-28 | $3.36 | $3.36 | 36,800 |
| 2026-07-27 | $3.36 | $3.36 | 32,800 |
| 2026-07-24 | $3.30 | $3.30 | 150,500 |
| 2026-07-23 | $3.45 | $3.45 | 36,500 |
| 2026-07-22 | $3.46 | $3.46 | 41,300 |
| 2026-07-21 | $3.47 | $3.47 | 39,000 |
| 2026-07-20 | $3.46 | $3.46 | 123,200 |
| 2026-07-17 | $3.32 | $3.32 | 149,200 |
| 2026-07-16 | $3.25 | $3.25 | 22,900 |
| 2026-07-15 | $3.25 | $3.25 | 46,700 |
| 2026-07-14 | $3.24 | $3.24 | 284,700 |
| 2026-07-13 | $3.19 | $3.19 | 136,300 |
| 2026-07-10 | $3.30 | $3.30 | 26,800 |
| 2026-07-09 | $3.27 | $3.27 | 7,600 |
| 2026-07-08 | $3.22 | $3.22 | 75,300 |
| 2026-07-07 | $3.25 | $3.25 | 68,400 |
| 2026-07-06 | $3.33 | $3.33 | 78,600 |
| 2026-07-02 | $3.19 | $3.19 | 41,200 |
| 2026-07-01 | $3.13 | $3.13 | 86,800 |
| 2026-06-30 | $3.09 | $3.09 | 70,100 |
| 2026-06-29 | $3.21 | $3.21 | 225,200 |
| 2026-06-26 | $3.10 | $3.10 | 178,000 |
| 2026-06-25 | $3.00 | $3.00 | 99,800 |
| 2026-06-24 | $2.97 | $2.97 | 161,400 |
| 2026-06-23 | $3.12 | $3.12 | 156,800 |
| 2026-06-22 | $3.31 | $3.31 | 107,000 |
| 2026-06-18 | $3.23 | $3.23 | 101,300 |
| 2026-06-17 | $3.34 | $3.34 | 68,900 |
| 2026-06-16 | $3.41 | $3.41 | 93,000 |
| 2026-06-15 | $3.40 | $3.40 | 229,500 |
| 2026-06-12 | $3.19 | $3.19 | 155,200 |
| 2026-06-11 | $3.17 | $3.17 | 122,600 |
| 2026-06-10 | $3.09 | $3.09 | 113,700 |
| 2026-06-09 | $3.21 | $3.21 | 93,700 |
| 2026-06-08 | $3.27 | $3.27 | 425,200 |
| 2026-06-05 | $3.12 | $3.12 | 196,700 |
| 2026-06-04 | $3.34 | $3.34 | 104,500 |
| 2026-06-03 | $3.36 | $3.36 | 91,500 |
| 2026-06-02 | $3.41 | $3.41 | 264,500 |
| 2026-06-01 | $3.69 | $3.69 | 115,000 |
| 2026-05-29 | $3.76 | $3.76 | 92,300 |
| 2026-05-28 | $3.77 | $3.77 | 116,500 |
| 2026-05-27 | $3.77 | $3.77 | 125,200 |
| 2026-05-26 | $3.82 | $3.82 | 178,800 |
| 2026-05-22 | $3.94 | $3.94 | 72,900 |
| 2026-05-21 | $3.97 | $3.97 | 64,600 |
| 2026-05-20 | $4.01 | $4.01 | 45,500 |
| 2026-05-19 | $3.98 | $3.98 | 37,200 |
| 2026-05-18 | $4.02 | $4.02 | 121,400 |
| 2026-05-15 | $4.26 | $4.26 | 38,900 |
| 2026-05-14 | $4.38 | $4.38 | 47,100 |
| 2026-05-13 | $4.19 | $4.19 | 47,900 |
| 2026-05-12 | $4.26 | $4.26 | 67,900 |
| 2026-05-11 | $4.35 | $4.35 | 108,900 |
| 2026-05-08 | $4.33 | $4.33 | 80,700 |
| 2026-05-07 | $4.18 | $4.18 | 79,500 |
| 2026-05-06 | $4.23 | $4.23 | 90,900 |
| 2026-05-05 | $4.15 | $4.15 | 82,700 |
| 2026-05-04 | $4.11 | $4.11 | 51,000 |
| 2026-05-01 | $4.15 | $4.15 | 65,600 |
| 2026-04-30 | $4.13 | $4.13 | 25,500 |
| 2026-04-29 | $4.10 | $4.10 | 62,600 |
| 2026-04-28 | $4.11 | $4.11 | 61,100 |
| 2026-04-27 | $4.13 | $4.13 | 51,500 |
| 2026-04-24 | $4.23 | $4.23 | 115,900 |
| 2026-04-23 | $4.14 | $4.14 | 93,000 |
| 2026-04-22 | $4.21 | $4.21 | 88,400 |
| 2026-04-21 | $4.11 | $4.11 | 102,300 |
| 2026-04-20 | $4.14 | $4.14 | 174,600 |
| 2026-04-17 | $4.30 | $4.30 | 177,300 |
| 2026-04-16 | $4.29 | $4.29 | 99,400 |
| 2026-04-15 | $4.20 | $4.20 | 59,400 |
| 2026-04-14 | $4.11 | $4.11 | 72,100 |
| 2026-04-13 | $4.05 | $4.05 | 41,500 |
| 2026-04-10 | $4.15 | $4.15 | 54,100 |
| 2026-04-09 | $4.12 | $4.12 | 99,700 |
| 2026-04-08 | $4.09 | $4.09 | 102,100 |
| 2026-04-07 | $4.04 | $4.04 | 27,600 |