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
- 2024-08-15 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 | $4.23 | $4.23 | 800 |
| 2026-08-26 | $4.03 | $4.03 | 0 |
| 2026-08-25 | $4.03 | $4.03 | 0 |
| 2026-08-24 | $4.03 | $4.03 | 4,600 |
| 2026-08-21 | $4.37 | $4.37 | 0 |
| 2026-08-20 | $4.37 | $4.37 | 8,400 |
| 2026-08-19 | $4.38 | $4.38 | 100 |
| 2026-08-18 | $4.16 | $4.16 | 300 |
| 2026-08-17 | $4.25 | $4.25 | 300 |
| 2026-08-14 | $4.40 | $4.40 | 100 |
| 2026-08-13 | $4.53 | $4.53 | 0 |
| 2026-08-12 | $4.53 | $4.53 | 300 |
| 2026-08-11 | $4.53 | $4.53 | 500 |
| 2026-08-10 | $4.58 | $4.58 | 700 |
| 2026-08-07 | $5.00 | $5.00 | 0 |
| 2026-08-06 | $5.00 | $5.00 | 600 |
| 2026-08-05 | $5.30 | $5.30 | 500 |
| 2026-08-04 | $5.28 | $5.28 | 4,000 |
| 2026-08-03 | $4.20 | $4.20 | 300 |
| 2026-07-31 | $4.20 | $4.20 | 100 |
| 2026-07-30 | $4.10 | $4.10 | 5,400 |
| 2026-07-29 | $4.33 | $4.33 | 100 |
| 2026-07-28 | $4.29 | $4.29 | 200 |
| 2026-07-27 | $4.33 | $4.33 | 800 |
| 2026-07-24 | $4.38 | $4.38 | 2,900 |
| 2026-07-23 | $4.50 | $4.50 | 1,100 |
| 2026-07-22 | $4.58 | $4.58 | 0 |
| 2026-07-21 | $4.58 | $4.58 | 2,500 |
| 2026-07-20 | $4.70 | $4.70 | 300 |
| 2026-07-17 | $5.00 | $5.00 | 0 |
| 2026-07-16 | $5.00 | $5.00 | 6,100 |
| 2026-07-15 | $4.49 | $4.49 | 400 |
| 2026-07-14 | $4.44 | $4.44 | 0 |
| 2026-07-13 | $4.44 | $4.44 | 800 |
| 2026-07-10 | $4.60 | $4.60 | 12,400 |
| 2026-07-09 | $3.55 | $3.55 | 0 |
| 2026-07-08 | $3.55 | $3.55 | 0 |
| 2026-07-07 | $3.55 | $3.55 | 700 |
| 2026-07-06 | $3.60 | $3.60 | 1,600 |
| 2026-07-02 | $3.50 | $3.50 | 8,200 |
| 2026-07-01 | $3.55 | $3.55 | 1,200 |
| 2026-06-30 | $3.35 | $3.35 | 0 |
| 2026-06-29 | $3.35 | $3.35 | 0 |
| 2026-06-26 | $3.35 | $3.35 | 5,700 |
| 2026-06-25 | $3.35 | $3.35 | 400 |
| 2026-06-24 | $3.32 | $3.32 | 0 |
| 2026-06-23 | $3.32 | $3.32 | 700 |
| 2026-06-22 | $3.50 | $3.50 | 1,200 |
| 2026-06-18 | $3.51 | $3.51 | 25,600 |
| 2026-06-17 | $3.55 | $3.55 | 0 |
| 2026-06-16 | $3.55 | $3.55 | 11,500 |
| 2026-06-15 | $3.65 | $3.65 | 600 |
| 2026-06-12 | $3.61 | $3.61 | 500 |
| 2026-06-11 | $3.80 | $3.80 | 0 |
| 2026-06-10 | $3.80 | $3.80 | 3,600 |
| 2026-06-09 | $3.90 | $3.90 | 19,400 |
| 2026-06-08 | $3.49 | $3.49 | 100 |
| 2026-06-05 | $3.35 | $3.35 | 1,400 |
| 2026-06-04 | $3.51 | $3.51 | 300 |
| 2026-06-03 | $3.52 | $3.52 | 2,300 |
| 2026-06-02 | $3.55 | $3.55 | 500 |
| 2026-06-01 | $3.55 | $3.55 | 2,600 |
| 2026-05-29 | $3.45 | $3.45 | 400 |
| 2026-05-28 | $3.42 | $3.42 | 1,500 |
| 2026-05-27 | $3.39 | $3.39 | 6,900 |
| 2026-05-26 | $3.52 | $3.52 | 700 |
| 2026-05-22 | $3.50 | $3.50 | 900 |
| 2026-05-21 | $3.69 | $3.69 | 0 |
| 2026-05-20 | $3.69 | $3.69 | 8,800 |
| 2026-05-19 | $3.83 | $3.83 | 1,100 |
| 2026-05-18 | $3.75 | $3.75 | 700 |
| 2026-05-15 | $3.76 | $3.76 | 100 |
| 2026-05-14 | $3.75 | $3.75 | 4,000 |
| 2026-05-13 | $3.75 | $3.75 | 7,900 |
| 2026-05-12 | $4.30 | $4.30 | 3,200 |
| 2026-05-11 | $4.35 | $4.35 | 500 |
| 2026-05-08 | $4.08 | $4.08 | 500 |
| 2026-05-07 | $4.15 | $4.15 | 3,200 |
| 2026-05-06 | $3.82 | $3.82 | 4,200 |
| 2026-05-05 | $3.82 | $3.82 | 300 |
| 2026-05-04 | $3.90 | $3.90 | 12,400 |
| 2026-05-01 | $3.84 | $3.84 | 1,100 |
| 2026-04-30 | $4.04 | $4.04 | 500 |
| 2026-04-29 | $4.04 | $4.04 | 0 |
| 2026-04-28 | $4.04 | $4.04 | 700 |
| 2026-04-27 | $4.10 | $4.10 | 25,400 |
| 2026-04-24 | $4.19 | $4.19 | 200 |
| 2026-04-23 | $4.30 | $4.30 | 100 |
| 2026-04-22 | $4.26 | $4.26 | 1,100 |
| 2026-04-21 | $4.20 | $4.20 | 1,000 |
| 2026-04-20 | $4.15 | $4.15 | 700 |
| 2026-04-17 | $4.10 | $4.10 | 200 |
| 2026-04-16 | $4.14 | $4.14 | 3,300 |
| 2026-04-15 | $4.12 | $4.12 | 1,400 |
| 2026-04-14 | $4.14 | $4.14 | 7,300 |
| 2026-04-13 | $4.11 | $4.11 | 13,000 |
| 2026-04-10 | $4.20 | $4.20 | 1,800 |
| 2026-04-09 | $4.19 | $4.19 | 300 |
| 2026-04-08 | $3.91 | $3.91 | 0 |
| 2026-04-07 | $3.91 | $3.91 | 0 |
| 2026-04-06 | $3.91 | $3.91 | 1,100 |
| 2026-04-02 | $3.84 | $3.84 | 400 |
| 2026-04-01 | $3.85 | $3.85 | 400 |
| 2026-03-31 | $3.73 | $3.73 | 2,800 |
| 2026-03-30 | $3.80 | $3.80 | 6,500 |
| 2026-03-27 | $3.66 | $3.66 | 12,300 |
| 2026-03-26 | $3.90 | $3.90 | 4,300 |
| 2026-03-25 | $3.99 | $3.99 | 31,600 |
| 2026-03-24 | $4.09 | $4.09 | 2,600 |
| 2026-03-23 | $4.23 | $4.23 | 1,000 |
| 2026-03-20 | $4.20 | $4.20 | 9,900 |
| 2026-03-19 | $4.36 | $4.36 | 500 |
| 2026-03-18 | $4.80 | $4.80 | 0 |
| 2026-03-17 | $4.80 | $4.80 | 6,100 |
| 2026-03-16 | $4.75 | $4.75 | 3,000 |
| 2026-03-13 | $4.80 | $4.80 | 8,700 |
| 2026-03-12 | $4.77 | $4.77 | 4,900 |
| 2026-03-11 | $4.78 | $4.78 | 4,900 |
| 2026-03-10 | $4.88 | $4.88 | 8,900 |
| 2026-03-09 | $4.65 | $4.65 | 4,900 |
| 2026-03-06 | $4.87 | $4.87 | 19,200 |
| 2026-03-05 | $5.00 | $5.00 | 200 |
| 2026-03-04 | $4.77 | $4.77 | 3,500 |
| 2026-03-03 | $4.91 | $4.91 | 500 |
| 2026-03-02 | $4.98 | $4.98 | 2,700 |
| 2026-02-27 | $4.64 | $4.64 | 1,400 |
| 2026-02-26 | $4.92 | $4.92 | 1,100 |
| 2026-02-25 | $5.05 | $5.05 | 9,600 |
| 2026-02-24 | $5.00 | $5.00 | 2,900 |
| 2026-02-23 | $5.16 | $5.16 | 2,700 |
| 2026-02-20 | $5.15 | $5.15 | 6,100 |
| 2026-02-19 | $5.35 | $5.35 | 2,100 |
| 2026-02-18 | $5.22 | $5.22 | 2,100 |
| 2026-02-17 | $5.15 | $5.15 | 1,000 |
| 2026-02-13 | $5.18 | $5.18 | 28,400 |
| 2026-02-12 | $5.19 | $5.19 | 9,800 |
| 2026-02-11 | $5.15 | $5.15 | 29,200 |
| 2026-02-10 | $5.33 | $5.33 | 6,500 |
| 2026-02-09 | $5.33 | $5.33 | 13,200 |
| 2026-02-06 | $5.51 | $5.51 | 9,700 |
| 2026-02-05 | $5.50 | $5.50 | 18,900 |
| 2026-02-04 | $5.75 | $5.75 | 15,100 |
| 2026-02-03 | $6.11 | $6.11 | 2,500 |
| 2026-02-02 | $5.96 | $5.96 | 3,600 |
| 2026-01-30 | $5.90 | $5.90 | 1,200 |
| 2026-01-29 | $6.30 | $6.30 | 600 |
| 2026-01-28 | $6.44 | $6.44 | 17,500 |
| 2026-01-27 | $6.80 | $6.80 | 3,300 |
| 2026-01-26 | $6.96 | $6.96 | 1,700 |
| 2026-01-23 | $6.96 | $6.96 | 3,600 |
| 2026-01-22 | $7.04 | $7.04 | 0 |
| 2026-01-21 | $7.04 | $7.04 | 5,100 |
| 2026-01-20 | $7.00 | $7.00 | 0 |
| 2026-01-16 | $7.00 | $7.00 | 0 |
| 2026-01-15 | $7.00 | $7.00 | 1,400 |
| 2026-01-14 | $7.00 | $7.00 | 1,900 |
| 2026-01-13 | $7.05 | $7.04 | 1,200 |
| 2026-01-12 | $7.09 | $7.09 | 5,500 |
| 2026-01-09 | $7.20 | $7.20 | 5,400 |
| 2026-01-08 | $7.20 | $7.20 | 10,300 |
| 2026-01-07 | $7.10 | $7.10 | 500 |
| 2026-01-06 | $7.01 | $7.01 | 2,800 |
| 2026-01-05 | $7.00 | $7.00 | 9,000 |
| 2026-01-02 | $6.89 | $6.89 | 600 |