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
- 2022-02-16 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 | $7.13 | $7.13 | 200 |
| 2026-08-26 | $7.13 | $7.13 | 0 |
| 2026-08-25 | $7.13 | $7.13 | 0 |
| 2026-08-24 | $7.13 | $7.13 | 0 |
| 2026-08-21 | $7.13 | $7.13 | 100 |
| 2026-08-20 | $6.50 | $6.50 | 100 |
| 2026-08-19 | $6.81 | $6.81 | 0 |
| 2026-08-18 | $6.81 | $6.81 | 0 |
| 2026-08-17 | $6.81 | $6.81 | 0 |
| 2026-08-14 | $6.81 | $6.81 | 200 |
| 2026-08-13 | $6.81 | $6.81 | 0 |
| 2026-08-12 | $6.81 | $6.81 | 700 |
| 2026-08-11 | $7.63 | $7.63 | 400 |
| 2026-08-10 | $7.36 | $7.36 | 400 |
| 2026-08-07 | $7.62 | $7.62 | 400 |
| 2026-08-06 | $7.61 | $7.61 | 400 |
| 2026-08-05 | $7.42 | $7.42 | 200 |
| 2026-08-04 | $6.52 | $6.52 | 0 |
| 2026-08-03 | $6.52 | $6.52 | 1,900 |
| 2026-07-31 | $6.80 | $6.80 | 400 |
| 2026-07-30 | $8.77 | $8.77 | 0 |
| 2026-07-29 | $8.77 | $8.77 | 0 |
| 2026-07-28 | $8.77 | $8.77 | 0 |
| 2026-07-27 | $8.77 | $8.77 | 0 |
| 2026-07-24 | $8.77 | $8.77 | 0 |
| 2026-07-23 | $8.77 | $8.77 | 0 |
| 2026-07-22 | $8.77 | $8.77 | 0 |
| 2026-07-21 | $8.77 | $8.77 | 0 |
| 2026-07-20 | $8.77 | $8.77 | 0 |
| 2026-07-17 | $8.77 | $8.77 | 0 |
| 2026-07-16 | $8.77 | $8.77 | 0 |
| 2026-07-15 | $8.77 | $8.77 | 0 |
| 2026-07-14 | $8.77 | $8.77 | 0 |
| 2026-07-13 | $8.77 | $8.77 | 200 |
| 2026-07-10 | $8.79 | $8.79 | 200 |
| 2026-07-09 | $8.80 | $8.80 | 200 |
| 2026-07-08 | $8.80 | $8.80 | 200 |
| 2026-07-07 | $8.80 | $8.80 | 200 |
| 2026-07-06 | $9.00 | $9.00 | 300 |
| 2026-07-02 | $9.10 | $9.10 | 200 |
| 2026-07-01 | $9.00 | $9.00 | 300 |
| 2026-06-30 | $8.90 | $8.90 | 300 |
| 2026-06-29 | $8.70 | $8.70 | 400 |
| 2026-06-26 | $8.65 | $8.65 | 300 |
| 2026-06-25 | $8.60 | $8.60 | 600 |
| 2026-06-24 | $8.38 | $8.38 | 400 |
| 2026-06-23 | $8.37 | $8.37 | 300 |
| 2026-06-22 | $8.36 | $8.36 | 400 |
| 2026-06-18 | $8.35 | $8.35 | 300 |
| 2026-06-17 | $8.35 | $8.35 | 700 |
| 2026-06-16 | $8.30 | $8.30 | 400 |
| 2026-06-15 | $8.10 | $8.10 | 600 |
| 2026-06-12 | $8.30 | $8.30 | 400 |
| 2026-06-11 | $8.30 | $8.30 | 400 |
| 2026-06-10 | $8.00 | $8.00 | 900 |
| 2026-06-09 | $8.40 | $8.40 | 900 |
| 2026-06-08 | $8.50 | $8.50 | 800 |
| 2026-06-05 | $8.70 | $8.70 | 1,400 |
| 2026-06-04 | $8.35 | $8.35 | 600 |
| 2026-06-03 | $8.40 | $8.40 | 1,100 |
| 2026-06-02 | $8.45 | $8.45 | 800 |
| 2026-06-01 | $8.40 | $8.40 | 1,200 |
| 2026-05-29 | $8.40 | $8.40 | 1,100 |
| 2026-05-28 | $8.20 | $8.20 | 1,300 |
| 2026-05-27 | $8.40 | $8.40 | 500 |
| 2026-05-26 | $8.40 | $8.40 | 800 |
| 2026-05-22 | $8.45 | $8.45 | 1,700 |
| 2026-05-21 | $8.67 | $8.67 | 1,800 |
| 2026-05-20 | $8.67 | $8.67 | 1,300 |
| 2026-05-19 | $8.65 | $8.65 | 1,200 |
| 2026-05-18 | $8.60 | $8.60 | 800 |
| 2026-05-15 | $8.50 | $8.50 | 1,100 |
| 2026-05-14 | $8.40 | $8.40 | 2,000 |
| 2026-05-13 | $8.35 | $8.35 | 1,600 |
| 2026-05-12 | $8.33 | $8.33 | 1,300 |
| 2026-05-11 | $8.32 | $8.32 | 800 |
| 2026-05-08 | $8.30 | $8.30 | 800 |
| 2026-05-07 | $8.29 | $8.29 | 600 |
| 2026-05-06 | $8.38 | $8.38 | 300 |
| 2026-05-05 | $8.38 | $8.38 | 200 |
| 2026-05-04 | $8.48 | $8.48 | 0 |
| 2026-05-01 | $8.48 | $8.48 | 200 |
| 2026-04-30 | $8.76 | $8.76 | 300 |
| 2026-04-29 | $8.88 | $8.88 | 200 |
| 2026-04-28 | $8.86 | $8.86 | 500 |
| 2026-04-27 | $8.41 | $8.41 | 200 |
| 2026-04-24 | $8.42 | $8.42 | 300 |
| 2026-04-23 | $8.36 | $8.36 | 0 |
| 2026-04-22 | $8.36 | $8.36 | 0 |
| 2026-04-21 | $8.36 | $8.36 | 0 |
| 2026-04-20 | $8.36 | $8.36 | 0 |
| 2026-04-17 | $8.36 | $8.36 | 0 |
| 2026-04-16 | $8.36 | $8.36 | 0 |
| 2026-04-15 | $8.36 | $8.36 | 0 |
| 2026-04-14 | $8.36 | $8.36 | 0 |
| 2026-04-13 | $8.36 | $8.36 | 0 |
| 2026-04-10 | $8.36 | $8.36 | 0 |
| 2026-04-09 | $8.36 | $8.36 | 0 |
| 2026-04-08 | $8.36 | $8.36 | 0 |
| 2026-04-07 | $8.36 | $8.36 | 0 |
| 2026-04-06 | $8.36 | $8.36 | 0 |
| 2026-04-02 | $8.36 | $8.36 | 0 |
| 2026-04-01 | $8.36 | $8.36 | 0 |
| 2026-03-31 | $8.36 | $8.36 | 0 |
| 2026-03-30 | $8.36 | $8.36 | 0 |
| 2026-03-27 | $8.36 | $8.36 | 0 |
| 2026-03-26 | $8.36 | $8.36 | 1,000 |
| 2026-03-25 | $8.87 | $8.87 | 800 |
| 2026-03-24 | $8.00 | $8.00 | 800 |
| 2026-03-23 | $8.00 | $8.00 | 1,000 |
| 2026-03-20 | $8.62 | $8.62 | 0 |
| 2026-03-19 | $8.62 | $8.62 | 0 |
| 2026-03-18 | $8.62 | $8.62 | 0 |
| 2026-03-17 | $8.62 | $8.62 | 600 |
| 2026-03-16 | $8.65 | $8.65 | 1,400 |
| 2026-03-13 | $8.63 | $8.63 | 900 |
| 2026-03-12 | $8.63 | $8.63 | 800 |
| 2026-03-11 | $8.61 | $8.61 | 900 |
| 2026-03-10 | $7.68 | $7.68 | 700 |
| 2026-03-09 | $7.68 | $7.68 | 700 |
| 2026-03-06 | $7.68 | $7.68 | 800 |
| 2026-03-05 | $7.00 | $7.00 | 1,000 |
| 2026-03-04 | $8.89 | $8.89 | 0 |
| 2026-03-03 | $8.89 | $8.89 | 0 |
| 2026-03-02 | $8.89 | $8.89 | 3,200 |
| 2026-02-27 | $9.00 | $9.00 | 3,400 |
| 2026-02-26 | $9.00 | $9.00 | 3,000 |
| 2026-02-25 | $8.27 | $8.27 | 3,300 |
| 2026-02-24 | $9.43 | $9.43 | 3,200 |
| 2026-02-23 | $9.66 | $9.66 | 3,100 |
| 2026-02-20 | $9.71 | $9.71 | 3,100 |
| 2026-02-19 | $9.87 | $9.87 | 3,100 |
| 2026-02-18 | $10.00 | $10.00 | 1,600 |
| 2026-02-17 | $8.99 | $8.99 | 2,500 |
| 2026-02-13 | $9.73 | $9.73 | 3,400 |
| 2026-02-12 | $9.74 | $9.74 | 1,800 |
| 2026-02-11 | $9.82 | $9.82 | 1,800 |
| 2026-02-10 | $9.88 | $9.88 | 1,600 |
| 2026-02-09 | $9.90 | $9.90 | 1,600 |
| 2026-02-06 | $9.94 | $9.94 | 600 |
| 2026-02-05 | $11.16 | $11.16 | 0 |
| 2026-02-04 | $11.16 | $11.16 | 0 |
| 2026-02-03 | $11.16 | $11.16 | 0 |
| 2026-02-02 | $11.16 | $11.16 | 0 |
| 2026-01-30 | $11.16 | $11.16 | 0 |
| 2026-01-29 | $11.16 | $11.16 | 0 |
| 2026-01-28 | $11.16 | $11.16 | 0 |
| 2026-01-27 | $11.16 | $11.16 | 0 |
| 2026-01-26 | $11.16 | $11.16 | 4,700 |
| 2026-01-23 | $7.97 | $7.97 | 2,800 |
| 2026-01-22 | $6.00 | $6.00 | 5,100 |
| 2026-01-21 | $4.15 | $4.15 | 4,400 |
| 2026-01-20 | $3.25 | $3.25 | 0 |
| 2026-01-16 | $3.25 | $3.25 | 0 |
| 2026-01-15 | $3.25 | $3.25 | 1,300 |
| 2026-01-14 | $2.65 | $2.65 | 0 |
| 2026-01-13 | $2.65 | $2.65 | 0 |
| 2026-01-12 | $2.65 | $2.65 | 0 |
| 2026-01-09 | $2.65 | $2.65 | 0 |
| 2026-01-08 | $2.65 | $2.65 | 200 |
| 2026-01-07 | $2.27 | $2.27 | 0 |
| 2026-01-06 | $2.27 | $2.27 | 500 |
| 2026-01-05 | $2.27 | $2.27 | 700 |
| 2026-01-02 | $2.05 | $2.05 | 0 |