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
- 2025-10-06 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 | $5.05 | $5.05 | 177,800 |
| 2026-08-26 | $5.04 | $5.04 | 90,600 |
| 2026-08-25 | $5.04 | $5.04 | 50,600 |
| 2026-08-24 | $5.00 | $5.00 | 40,200 |
| 2026-08-21 | $4.96 | $4.96 | 128,500 |
| 2026-08-20 | $4.87 | $4.87 | 23,500 |
| 2026-08-19 | $4.84 | $4.84 | 37,700 |
| 2026-08-18 | $4.76 | $4.76 | 95,900 |
| 2026-08-17 | $4.82 | $4.82 | 46,300 |
| 2026-08-14 | $4.84 | $4.84 | 40,900 |
| 2026-08-13 | $4.80 | $4.80 | 59,600 |
| 2026-08-12 | $4.82 | $4.82 | 79,400 |
| 2026-08-11 | $4.82 | $4.82 | 48,400 |
| 2026-08-10 | $4.82 | $4.82 | 36,300 |
| 2026-08-07 | $4.79 | $4.79 | 22,700 |
| 2026-08-06 | $4.78 | $4.78 | 144,200 |
| 2026-08-05 | $4.78 | $4.78 | 339,100 |
| 2026-08-04 | $4.83 | $4.83 | 35,500 |
| 2026-08-03 | $4.87 | $4.87 | 35,600 |
| 2026-07-31 | $4.82 | $4.82 | 72,400 |
| 2026-07-30 | $4.95 | $4.95 | 229,100 |
| 2026-07-29 | $4.82 | $4.82 | 76,600 |
| 2026-07-28 | $4.71 | $4.71 | 102,500 |
| 2026-07-27 | $4.88 | $4.88 | 115,700 |
| 2026-07-24 | $4.68 | $4.68 | 48,500 |
| 2026-07-23 | $4.72 | $4.72 | 96,400 |
| 2026-07-22 | $4.84 | $4.84 | 32,500 |
| 2026-07-21 | $4.85 | $4.85 | 192,100 |
| 2026-07-20 | $4.73 | $4.73 | 266,700 |
| 2026-07-17 | $4.73 | $4.73 | 94,900 |
| 2026-07-16 | $4.75 | $4.75 | 52,200 |
| 2026-07-15 | $4.80 | $4.80 | 145,300 |
| 2026-07-14 | $4.73 | $4.73 | 266,700 |
| 2026-07-13 | $4.60 | $4.60 | 109,300 |
| 2026-07-10 | $4.60 | $4.60 | 69,800 |
| 2026-07-09 | $4.51 | $4.51 | 100,300 |
| 2026-07-08 | $4.54 | $4.54 | 184,400 |
| 2026-07-07 | $4.57 | $4.57 | 108,100 |
| 2026-07-06 | $4.54 | $4.54 | 182,700 |
| 2026-07-02 | $4.47 | $4.47 | 171,700 |
| 2026-07-01 | $4.39 | $4.39 | 214,200 |
| 2026-06-30 | $4.34 | $4.34 | 444,700 |
| 2026-06-29 | $4.33 | $4.33 | 559,000 |
| 2026-06-26 | $4.11 | $4.11 | 579,300 |
| 2026-06-25 | $4.17 | $4.17 | 303,900 |
| 2026-06-24 | $4.24 | $4.24 | 462,300 |
| 2026-06-23 | $4.19 | $4.19 | 756,700 |
| 2026-06-22 | $4.24 | $4.24 | 444,100 |
| 2026-06-18 | $4.33 | $4.33 | 340,300 |
| 2026-06-17 | $4.33 | $4.33 | 387,800 |
| 2026-06-16 | $4.33 | $4.33 | 252,700 |
| 2026-06-15 | $4.41 | $4.41 | 205,600 |
| 2026-06-12 | $4.39 | $4.39 | 80,900 |
| 2026-06-11 | $4.44 | $4.44 | 197,900 |
| 2026-06-10 | $4.50 | $4.50 | 248,700 |
| 2026-06-09 | $4.51 | $4.51 | 468,200 |
| 2026-06-08 | $4.43 | $4.43 | 353,600 |
| 2026-06-05 | $4.27 | $4.27 | 156,900 |
| 2026-06-04 | $4.35 | $4.35 | 1,114,400 |
| 2026-06-03 | $4.29 | $4.29 | 200,200 |
| 2026-06-02 | $4.28 | $4.28 | 477,800 |
| 2026-06-01 | $4.30 | $4.30 | 587,500 |
| 2026-05-29 | $4.32 | $4.32 | 496,400 |
| 2026-05-28 | $4.33 | $4.33 | 514,300 |
| 2026-05-27 | $4.42 | $4.42 | 706,600 |
| 2026-05-26 | $4.41 | $4.41 | 215,300 |
| 2026-05-22 | $4.45 | $4.45 | 210,700 |
| 2026-05-21 | $4.51 | $4.51 | 227,700 |
| 2026-05-20 | $4.58 | $4.58 | 239,900 |
| 2026-05-19 | $4.66 | $4.66 | 365,700 |
| 2026-05-18 | $4.59 | $4.59 | 328,700 |
| 2026-05-15 | $4.58 | $4.58 | 124,900 |
| 2026-05-14 | $4.57 | $4.57 | 822,400 |
| 2026-05-13 | $4.43 | $4.43 | 234,000 |
| 2026-05-12 | $4.37 | $4.37 | 298,200 |
| 2026-05-11 | $4.41 | $4.41 | 399,200 |
| 2026-05-08 | $4.44 | $4.44 | 237,900 |
| 2026-05-07 | $4.40 | $4.40 | 299,100 |
| 2026-05-06 | $4.51 | $4.51 | 109,000 |
| 2026-05-05 | $4.43 | $4.43 | 140,800 |
| 2026-05-04 | $4.39 | $4.39 | 333,500 |
| 2026-05-01 | $4.39 | $4.39 | 550,500 |
| 2026-04-30 | $4.40 | $4.40 | 434,100 |
| 2026-04-29 | $4.20 | $4.20 | 201,500 |
| 2026-04-28 | $4.23 | $4.23 | 650,500 |
| 2026-04-27 | $4.10 | $4.10 | 523,400 |
| 2026-04-24 | $4.10 | $4.10 | 327,500 |
| 2026-04-23 | $4.15 | $4.15 | 595,100 |
| 2026-04-22 | $4.40 | $4.40 | 580,100 |
| 2026-04-21 | $4.48 | $4.48 | 367,000 |
| 2026-04-20 | $4.58 | $4.58 | 207,200 |
| 2026-04-17 | $4.71 | $4.71 | 203,200 |
| 2026-04-16 | $4.58 | $4.58 | 151,100 |
| 2026-04-15 | $4.51 | $4.51 | 311,600 |
| 2026-04-14 | $4.52 | $4.52 | 248,300 |
| 2026-04-13 | $4.48 | $4.48 | 289,200 |
| 2026-04-10 | $4.52 | $4.52 | 148,700 |
| 2026-04-09 | $4.51 | $4.51 | 253,100 |
| 2026-04-08 | $4.58 | $4.58 | 146,800 |
| 2026-04-07 | $4.43 | $4.43 | 488,500 |