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
- 2021-01-08 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 | $2.63 | $2.63 | 392,600 |
| 2026-08-26 | $2.60 | $2.60 | 363,000 |
| 2026-08-25 | $2.62 | $2.62 | 425,500 |
| 2026-08-24 | $2.45 | $2.45 | 516,300 |
| 2026-08-21 | $2.46 | $2.46 | 356,200 |
| 2026-08-20 | $2.46 | $2.46 | 406,700 |
| 2026-08-19 | $2.45 | $2.45 | 588,900 |
| 2026-08-18 | $2.22 | $2.22 | 189,100 |
| 2026-08-17 | $2.29 | $2.29 | 404,000 |
| 2026-08-14 | $2.20 | $2.20 | 400,900 |
| 2026-08-13 | $2.18 | $2.18 | 933,400 |
| 2026-08-12 | $2.41 | $2.41 | 334,800 |
| 2026-08-11 | $2.44 | $2.44 | 165,800 |
| 2026-08-10 | $2.49 | $2.49 | 303,800 |
| 2026-08-07 | $2.53 | $2.53 | 416,100 |
| 2026-08-06 | $2.32 | $2.32 | 367,600 |
| 2026-08-05 | $2.17 | $2.17 | 1,864,300 |
| 2026-08-04 | $1.93 | $1.93 | 305,600 |
| 2026-08-03 | $1.88 | $1.88 | 156,300 |
| 2026-07-31 | $1.86 | $1.86 | 160,900 |
| 2026-07-30 | $1.94 | $1.94 | 239,900 |
| 2026-07-29 | $1.79 | $1.79 | 215,700 |
| 2026-07-28 | $1.84 | $1.84 | 228,600 |
| 2026-07-27 | $1.91 | $1.91 | 134,900 |
| 2026-07-24 | $1.87 | $1.87 | 151,700 |
| 2026-07-23 | $1.89 | $1.89 | 128,200 |
| 2026-07-22 | $1.99 | $1.99 | 579,600 |
| 2026-07-21 | $1.93 | $1.93 | 459,700 |
| 2026-07-20 | $1.89 | $1.89 | 221,600 |
| 2026-07-17 | $1.88 | $1.88 | 191,200 |
| 2026-07-16 | $1.82 | $1.82 | 328,000 |
| 2026-07-15 | $1.88 | $1.88 | 163,400 |
| 2026-07-14 | $1.87 | $1.87 | 93,000 |
| 2026-07-13 | $1.85 | $1.85 | 146,800 |
| 2026-07-10 | $1.90 | $1.90 | 130,300 |
| 2026-07-09 | $1.91 | $1.91 | 1,610,300 |
| 2026-07-08 | $1.85 | $1.85 | 583,600 |
| 2026-07-07 | $1.96 | $1.96 | 258,200 |
| 2026-07-06 | $2.04 | $2.04 | 347,500 |
| 2026-07-02 | $2.04 | $2.04 | 311,600 |
| 2026-07-01 | $1.88 | $1.88 | 219,100 |
| 2026-06-30 | $1.89 | $1.89 | 351,900 |
| 2026-06-29 | $1.80 | $1.80 | 333,800 |
| 2026-06-26 | $1.79 | $1.79 | 358,000 |
| 2026-06-25 | $1.75 | $1.75 | 649,400 |
| 2026-06-24 | $1.72 | $1.72 | 894,200 |
| 2026-06-23 | $1.81 | $1.81 | 374,800 |
| 2026-06-22 | $1.86 | $1.86 | 732,300 |
| 2026-06-18 | $1.90 | $1.90 | 415,800 |
| 2026-06-17 | $1.96 | $1.96 | 488,200 |
| 2026-06-16 | $2.07 | $2.07 | 169,000 |
| 2026-06-15 | $2.01 | $2.01 | 211,800 |
| 2026-06-12 | $1.95 | $1.95 | 439,500 |
| 2026-06-11 | $1.89 | $1.89 | 313,900 |
| 2026-06-10 | $1.78 | $1.78 | 374,300 |
| 2026-06-09 | $1.87 | $1.87 | 515,900 |
| 2026-06-08 | $1.97 | $1.97 | 470,200 |
| 2026-06-05 | $1.92 | $1.92 | 982,800 |
| 2026-06-04 | $2.16 | $2.16 | 470,400 |
| 2026-06-03 | $2.19 | $2.19 | 543,600 |
| 2026-06-02 | $2.32 | $2.32 | 680,700 |
| 2026-06-01 | $2.32 | $2.32 | 571,600 |
| 2026-05-29 | $2.31 | $2.31 | 753,600 |
| 2026-05-28 | $2.14 | $2.14 | 186,400 |
| 2026-05-27 | $2.13 | $2.13 | 326,700 |
| 2026-05-26 | $2.27 | $2.27 | 371,500 |
| 2026-05-22 | $2.18 | $2.18 | 673,600 |
| 2026-05-21 | $2.21 | $2.21 | 579,100 |
| 2026-05-20 | $2.12 | $2.12 | 434,100 |
| 2026-05-19 | $2.08 | $2.08 | 423,100 |
| 2026-05-18 | $2.12 | $2.12 | 1,056,600 |
| 2026-05-15 | $2.20 | $2.20 | 301,700 |
| 2026-05-14 | $2.38 | $2.38 | 329,700 |
| 2026-05-13 | $2.42 | $2.42 | 541,500 |
| 2026-05-12 | $2.47 | $2.47 | 263,200 |
| 2026-05-11 | $2.35 | $2.35 | 474,600 |
| 2026-05-08 | $2.31 | $2.31 | 430,800 |
| 2026-05-07 | $2.16 | $2.16 | 631,800 |
| 2026-05-06 | $2.02 | $2.02 | 769,900 |
| 2026-05-05 | $1.90 | $1.90 | 767,600 |
| 2026-05-04 | $1.90 | $1.90 | 595,400 |
| 2026-05-01 | $1.89 | $1.89 | 351,200 |
| 2026-04-30 | $1.89 | $1.89 | 295,300 |
| 2026-04-29 | $1.87 | $1.87 | 299,500 |
| 2026-04-28 | $1.93 | $1.93 | 350,900 |
| 2026-04-27 | $2.07 | $2.07 | 265,100 |
| 2026-04-24 | $2.02 | $2.02 | 231,700 |
| 2026-04-23 | $2.01 | $2.01 | 373,000 |
| 2026-04-22 | $2.04 | $2.04 | 514,100 |
| 2026-04-21 | $1.97 | $1.97 | 341,300 |
| 2026-04-20 | $2.12 | $2.12 | 436,000 |
| 2026-04-17 | $2.12 | $2.12 | 441,400 |
| 2026-04-16 | $2.01 | $2.01 | 349,100 |
| 2026-04-15 | $2.01 | $2.01 | 280,800 |
| 2026-04-14 | $2.07 | $2.07 | 294,900 |
| 2026-04-13 | $2.06 | $2.06 | 332,900 |
| 2026-04-10 | $2.04 | $2.04 | 237,300 |
| 2026-04-09 | $2.02 | $2.02 | 306,000 |
| 2026-04-08 | $1.99 | $1.99 | 343,400 |
| 2026-04-07 | $1.96 | $1.96 | 261,200 |
| 2026-04-06 | $1.96 | $1.96 | 297,000 |
| 2026-04-02 | $1.94 | $1.94 | 256,100 |
| 2026-04-01 | $1.99 | $1.99 | 513,700 |
| 2026-03-31 | $1.97 | $1.97 | 712,200 |
| 2026-03-30 | $1.80 | $1.80 | 320,300 |
| 2026-03-27 | $1.83 | $1.83 | 492,500 |
| 2026-03-26 | $1.71 | $1.71 | 618,900 |
| 2026-03-25 | $1.83 | $1.83 | 797,400 |
| 2026-03-24 | $1.82 | $1.82 | 592,600 |
| 2026-03-23 | $1.84 | $1.84 | 772,200 |
| 2026-03-20 | $1.75 | $1.75 | 1,310,300 |
| 2026-03-19 | $1.89 | $1.89 | 1,864,100 |
| 2026-03-18 | $1.92 | $1.92 | 461,000 |
| 2026-03-17 | $2.03 | $2.03 | 407,800 |
| 2026-03-16 | $1.97 | $1.97 | 870,600 |
| 2026-03-13 | $2.03 | $2.03 | 1,658,300 |
| 2026-03-12 | $2.20 | $2.20 | 864,900 |
| 2026-03-11 | $2.30 | $2.30 | 845,600 |
| 2026-03-10 | $2.45 | $2.45 | 472,200 |
| 2026-03-09 | $2.39 | $2.39 | 602,600 |
| 2026-03-06 | $2.37 | $2.37 | 430,800 |
| 2026-03-05 | $2.39 | $2.39 | 597,500 |
| 2026-03-04 | $2.47 | $2.47 | 213,700 |
| 2026-03-03 | $2.51 | $2.51 | 721,200 |
| 2026-03-02 | $2.69 | $2.69 | 1,427,800 |
| 2026-02-27 | $2.78 | $2.78 | 1,125,100 |
| 2026-02-26 | $2.80 | $2.80 | 397,300 |
| 2026-02-25 | $2.67 | $2.67 | 418,000 |
| 2026-02-24 | $2.62 | $2.62 | 447,700 |
| 2026-02-23 | $2.47 | $2.47 | 473,200 |
| 2026-02-20 | $2.43 | $2.43 | 400,600 |
| 2026-02-19 | $2.38 | $2.38 | 441,800 |
| 2026-02-18 | $2.36 | $2.36 | 617,500 |
| 2026-02-17 | $2.30 | $2.30 | 738,800 |
| 2026-02-13 | $2.43 | $2.43 | 529,700 |
| 2026-02-12 | $2.29 | $2.29 | 1,258,500 |
| 2026-02-11 | $2.47 | $2.47 | 1,080,100 |
| 2026-02-10 | $2.36 | $2.36 | 844,600 |
| 2026-02-09 | $2.42 | $2.42 | 1,172,700 |
| 2026-02-06 | $2.30 | $2.30 | 636,300 |
| 2026-02-05 | $2.18 | $2.18 | 1,598,100 |
| 2026-02-04 | $2.35 | $2.35 | 880,200 |
| 2026-02-03 | $2.44 | $2.44 | 2,061,600 |
| 2026-02-02 | $2.33 | $2.33 | 2,266,600 |
| 2026-01-30 | $2.40 | $2.40 | 2,503,200 |
| 2026-01-29 | $2.83 | $2.83 | 2,700,400 |
| 2026-01-28 | $2.95 | $2.95 | 923,400 |
| 2026-01-27 | $2.95 | $2.95 | 1,607,100 |
| 2026-01-26 | $2.78 | $2.78 | 1,806,300 |
| 2026-01-23 | $2.84 | $2.84 | 808,100 |
| 2026-01-22 | $2.72 | $2.72 | 1,024,900 |
| 2026-01-21 | $2.53 | $2.53 | 598,900 |
| 2026-01-20 | $2.55 | $2.55 | 719,800 |
| 2026-01-16 | $2.54 | $2.54 | 693,700 |
| 2026-01-15 | $2.50 | $2.50 | 699,400 |
| 2026-01-14 | $2.58 | $2.58 | 688,600 |
| 2026-01-13 | $2.59 | $2.59 | 1,035,400 |
| 2026-01-12 | $2.46 | $2.46 | 1,056,400 |
| 2026-01-09 | $2.49 | $2.49 | 613,200 |
| 2026-01-08 | $2.44 | $2.44 | 904,200 |
| 2026-01-07 | $2.47 | $2.47 | 1,043,200 |
| 2026-01-06 | $2.47 | $2.47 | 801,100 |
| 2026-01-05 | $2.55 | $2.55 | 1,145,000 |
| 2026-01-02 | $2.47 | $2.47 | 1,711,800 |