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
- 2021-10-28 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 | $3.56 | $3.56 | 300 |
| 2026-08-26 | $3.56 | $3.56 | 4,100 |
| 2026-08-25 | $3.51 | $3.51 | 1,800 |
| 2026-08-24 | $3.75 | $3.75 | 1,700 |
| 2026-08-21 | $3.99 | $3.99 | 6,000 |
| 2026-08-20 | $3.50 | $3.50 | 300 |
| 2026-08-19 | $3.60 | $3.60 | 0 |
| 2026-08-18 | $3.60 | $3.60 | 0 |
| 2026-08-17 | $3.60 | $3.60 | 1,600 |
| 2026-08-14 | $3.81 | $3.81 | 800 |
| 2026-08-13 | $3.84 | $3.84 | 2,900 |
| 2026-08-12 | $3.56 | $3.56 | 200 |
| 2026-08-11 | $3.99 | $3.99 | 0 |
| 2026-08-10 | $3.99 | $3.99 | 300 |
| 2026-08-07 | $4.00 | $4.00 | 2,000 |
| 2026-08-06 | $3.90 | $3.90 | 400 |
| 2026-08-05 | $3.70 | $3.70 | 700 |
| 2026-08-04 | $4.00 | $4.00 | 25,200 |
| 2026-08-03 | $3.90 | $3.90 | 0 |
| 2026-07-31 | $3.90 | $3.90 | 800 |
| 2026-07-30 | $3.79 | $3.79 | 0 |
| 2026-07-29 | $3.79 | $3.79 | 1,200 |
| 2026-07-28 | $3.70 | $3.70 | 700 |
| 2026-07-27 | $3.90 | $3.90 | 1,200 |
| 2026-07-24 | $3.99 | $3.99 | 200 |
| 2026-07-23 | $4.20 | $4.20 | 0 |
| 2026-07-22 | $4.20 | $4.20 | 100 |
| 2026-07-21 | $4.05 | $4.05 | 900 |
| 2026-07-20 | $4.14 | $4.14 | 100 |
| 2026-07-17 | $4.22 | $4.22 | 11,500 |
| 2026-07-16 | $3.63 | $3.63 | 1,800 |
| 2026-07-15 | $3.50 | $3.50 | 900 |
| 2026-07-14 | $3.50 | $3.50 | 0 |
| 2026-07-13 | $3.50 | $3.50 | 300 |
| 2026-07-10 | $3.45 | $3.45 | 300 |
| 2026-07-09 | $3.50 | $3.50 | 17,300 |
| 2026-07-08 | $4.05 | $4.05 | 0 |
| 2026-07-07 | $4.05 | $4.05 | 100 |
| 2026-07-06 | $3.75 | $3.75 | 600 |
| 2026-07-02 | $3.45 | $3.45 | 0 |
| 2026-07-01 | $3.45 | $3.45 | 400 |
| 2026-06-30 | $3.46 | $3.46 | 3,600 |
| 2026-06-29 | $3.59 | $3.59 | 400 |
| 2026-06-26 | $3.63 | $3.63 | 300 |
| 2026-06-25 | $3.55 | $3.55 | 900 |
| 2026-06-24 | $3.60 | $3.60 | 1,800 |
| 2026-06-23 | $3.51 | $3.51 | 600 |
| 2026-06-22 | $3.81 | $3.81 | 1,200 |
| 2026-06-18 | $3.85 | $3.85 | 2,400 |
| 2026-06-17 | $3.84 | $3.84 | 2,000 |
| 2026-06-16 | $4.05 | $4.05 | 10,300 |
| 2026-06-15 | $4.08 | $4.08 | 2,000 |
| 2026-06-12 | $4.20 | $4.20 | 4,000 |
| 2026-06-11 | $4.40 | $4.40 | 3,200 |
| 2026-06-10 | $3.86 | $3.86 | 600 |
| 2026-06-09 | $3.89 | $3.89 | 1,300 |
| 2026-06-08 | $4.32 | $4.32 | 200 |
| 2026-06-05 | $4.16 | $4.16 | 2,700 |
| 2026-06-04 | $4.23 | $4.23 | 0 |
| 2026-06-03 | $4.23 | $4.23 | 1,600 |
| 2026-06-02 | $4.30 | $4.30 | 300 |
| 2026-06-01 | $4.40 | $4.40 | 700 |
| 2026-05-29 | $4.35 | $4.35 | 5,000 |
| 2026-05-28 | $4.65 | $4.65 | 15,700 |
| 2026-05-27 | $4.65 | $4.65 | 1,400 |
| 2026-05-26 | $4.55 | $4.55 | 300 |
| 2026-05-22 | $4.45 | $4.45 | 4,100 |
| 2026-05-21 | $4.50 | $4.50 | 1,800 |
| 2026-05-20 | $4.75 | $4.75 | 1,100 |
| 2026-05-19 | $4.50 | $4.50 | 0 |
| 2026-05-18 | $4.50 | $4.50 | 0 |
| 2026-05-15 | $4.50 | $4.50 | 600 |
| 2026-05-14 | $4.90 | $4.90 | 5,300 |
| 2026-05-13 | $4.96 | $4.96 | 1,600 |
| 2026-05-12 | $5.00 | $5.00 | 500 |
| 2026-05-11 | $5.44 | $5.44 | 5,300 |
| 2026-05-08 | $4.86 | $4.86 | 900 |
| 2026-05-07 | $4.65 | $4.65 | 900 |
| 2026-05-06 | $4.96 | $4.96 | 0 |
| 2026-05-05 | $4.96 | $4.96 | 400 |
| 2026-05-04 | $4.81 | $4.81 | 1,700 |
| 2026-05-01 | $5.35 | $5.35 | 1,000 |
| 2026-04-30 | $5.00 | $5.00 | 1,200 |
| 2026-04-29 | $4.80 | $4.80 | 500 |
| 2026-04-28 | $5.35 | $5.35 | 7,200 |
| 2026-04-27 | $4.85 | $4.85 | 4,000 |
| 2026-04-24 | $4.80 | $4.80 | 2,700 |
| 2026-04-23 | $4.75 | $4.75 | 17,500 |
| 2026-04-22 | $5.40 | $5.40 | 4,700 |
| 2026-04-21 | $4.80 | $4.80 | 13,300 |
| 2026-04-20 | $4.50 | $4.50 | 5,900 |
| 2026-04-17 | $5.40 | $5.40 | 5,700 |
| 2026-04-16 | $5.48 | $5.48 | 8,900 |
| 2026-04-15 | $6.15 | $6.15 | 29,800 |
| 2026-04-14 | $7.03 | $7.03 | 42,400 |
| 2026-04-13 | $5.20 | $5.20 | 23,200 |
| 2026-04-10 | $5.56 | $5.56 | 26,400 |
| 2026-04-09 | $3.86 | $3.86 | 5,100 |
| 2026-04-08 | $3.83 | $3.83 | 22,800 |
| 2026-04-07 | $3.34 | $3.34 | 80,900 |
| 2026-04-06 | $4.15 | $4.15 | 35,600 |
| 2026-04-02 | $3.61 | $3.61 | 65,000 |
| 2026-04-01 | $3.80 | $3.80 | 26,900 |
| 2026-03-31 | $3.76 | $3.76 | 45,300 |
| 2026-03-30 | $3.68 | $3.68 | 128,900 |
| 2026-03-27 | $4.28 | $4.28 | 79,800 |
| 2026-03-26 | $3.30 | $3.30 | 42,100 |
| 2026-03-25 | $3.62 | $3.62 | 123,200 |
| 2026-03-24 | $3.21 | $3.21 | 32,200 |
| 2026-03-23 | $3.53 | $3.53 | 85,400 |
| 2026-03-20 | $4.04 | $4.04 | 110,100 |
| 2026-03-19 | $4.26 | $4.26 | 350,100 |
| 2026-03-18 | $7.60 | $7.60 | 266,600 |
| 2026-03-17 | $7.13 | $7.13 | 25,200 |
| 2026-03-16 | $7.01 | $7.01 | 15,000 |
| 2026-03-13 | $6.73 | $6.73 | 9,600 |
| 2026-03-12 | $6.93 | $6.93 | 11,000 |
| 2026-03-11 | $6.97 | $6.97 | 19,000 |
| 2026-03-10 | $7.41 | $7.41 | 77,900 |
| 2026-03-09 | $7.35 | $7.35 | 11,900 |
| 2026-03-06 | $7.33 | $7.33 | 36,500 |
| 2026-03-05 | $7.00 | $7.00 | 48,000 |
| 2026-03-04 | $6.76 | $6.76 | 10,700 |
| 2026-03-03 | $6.62 | $6.62 | 6,600 |
| 2026-03-02 | $6.86 | $6.86 | 13,500 |
| 2026-02-27 | $7.16 | $7.16 | 82,300 |
| 2026-02-26 | $7.31 | $7.31 | 14,400 |
| 2026-02-25 | $7.75 | $7.75 | 55,100 |
| 2026-02-24 | $6.49 | $6.49 | 13,500 |
| 2026-02-23 | $6.50 | $6.49 | 6,000 |
| 2026-02-20 | $6.83 | $6.83 | 15,600 |
| 2026-02-19 | $6.34 | $6.34 | 3,200 |
| 2026-02-18 | $6.75 | $6.75 | 23,500 |
| 2026-02-17 | $7.28 | $7.28 | 13,800 |
| 2026-02-13 | $7.92 | $7.92 | 19,300 |
| 2026-02-12 | $7.22 | $7.22 | 14,000 |
| 2026-02-11 | $6.66 | $6.66 | 16,600 |
| 2026-02-10 | $6.49 | $6.49 | 16,800 |
| 2026-02-09 | $6.13 | $6.13 | 10,200 |
| 2026-02-06 | $6.35 | $6.35 | 16,900 |
| 2026-02-05 | $5.70 | $5.70 | 17,600 |
| 2026-02-04 | $6.18 | $6.18 | 26,600 |
| 2026-02-03 | $6.03 | $6.03 | 13,200 |
| 2026-02-02 | $5.89 | $5.89 | 22,500 |
| 2026-01-30 | $5.90 | $5.90 | 16,900 |
| 2026-01-29 | $5.91 | $5.91 | 75,600 |
| 2026-01-28 | $6.71 | $6.71 | 75,400 |
| 2026-01-27 | $7.01 | $7.01 | 82,700 |
| 2026-01-26 | $8.90 | $8.90 | 201,700 |
| 2026-01-23 | $6.22 | $6.22 | 25,800 |
| 2026-01-22 | $6.15 | $6.15 | 37,600 |
| 2026-01-21 | $5.78 | $5.78 | 436,100 |
| 2026-01-20 | $6.77 | $6.77 | 17,100 |
| 2026-01-16 | $6.93 | $6.93 | 91,500 |
| 2026-01-15 | $6.85 | $6.85 | 41,100 |
| 2026-01-14 | $6.02 | $6.02 | 10,700 |
| 2026-01-13 | $6.13 | $6.13 | 7,800 |
| 2026-01-12 | $6.13 | $6.13 | 15,900 |
| 2026-01-09 | $6.08 | $6.08 | 10,000 |
| 2026-01-08 | $6.14 | $6.14 | 27,900 |
| 2026-01-07 | $6.02 | $6.02 | 55,600 |
| 2026-01-06 | $6.32 | $6.32 | 14,400 |
| 2026-01-05 | $6.25 | $6.25 | 34,200 |
| 2026-01-02 | $6.06 | $6.06 | 34,000 |