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
- 2021-02-18 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 | $5.85 | $5.85 | 67,000 |
| 2026-08-26 | $5.91 | $5.91 | 256,900 |
| 2026-08-25 | $6.02 | $6.02 | 72,800 |
| 2026-08-24 | $6.06 | $6.06 | 50,800 |
| 2026-08-21 | $6.21 | $6.21 | 150,100 |
| 2026-08-20 | $5.98 | $5.98 | 47,200 |
| 2026-08-19 | $6.09 | $6.09 | 79,600 |
| 2026-08-18 | $5.84 | $5.84 | 105,600 |
| 2026-08-17 | $5.83 | $5.83 | 58,000 |
| 2026-08-14 | $6.01 | $6.01 | 41,800 |
| 2026-08-13 | $6.01 | $6.01 | 178,800 |
| 2026-08-12 | $5.83 | $5.83 | 95,500 |
| 2026-08-11 | $5.85 | $5.85 | 161,100 |
| 2026-08-10 | $5.48 | $5.48 | 76,400 |
| 2026-08-07 | $5.49 | $5.49 | 150,400 |
| 2026-08-06 | $5.40 | $5.40 | 127,700 |
| 2026-08-05 | $5.15 | $5.15 | 221,400 |
| 2026-08-04 | $5.54 | $5.54 | 102,800 |
| 2026-08-03 | $5.31 | $5.31 | 79,000 |
| 2026-07-31 | $5.45 | $5.45 | 135,800 |
| 2026-07-30 | $5.32 | $5.32 | 154,600 |
| 2026-07-29 | $5.14 | $5.14 | 59,300 |
| 2026-07-28 | $5.06 | $5.06 | 102,000 |
| 2026-07-27 | $5.39 | $5.39 | 199,200 |
| 2026-07-24 | $5.58 | $5.58 | 28,600 |
| 2026-07-23 | $5.56 | $5.56 | 56,000 |
| 2026-07-22 | $5.55 | $5.55 | 51,000 |
| 2026-07-21 | $5.62 | $5.62 | 81,100 |
| 2026-07-20 | $5.72 | $5.72 | 41,700 |
| 2026-07-17 | $5.89 | $5.89 | 77,700 |
| 2026-07-16 | $5.74 | $5.74 | 55,300 |
| 2026-07-15 | $5.77 | $5.77 | 89,900 |
| 2026-07-14 | $6.00 | $6.00 | 91,100 |
| 2026-07-13 | $5.97 | $5.97 | 93,100 |
| 2026-07-10 | $5.93 | $5.93 | 66,400 |
| 2026-07-09 | $5.83 | $5.83 | 212,900 |
| 2026-07-08 | $5.92 | $5.92 | 124,700 |
| 2026-07-07 | $5.81 | $5.81 | 100,700 |
| 2026-07-06 | $5.84 | $5.84 | 127,500 |
| 2026-07-02 | $6.14 | $6.14 | 184,700 |
| 2026-07-01 | $6.19 | $6.19 | 74,700 |
| 2026-06-30 | $6.53 | $6.53 | 47,100 |
| 2026-06-29 | $5.95 | $5.95 | 52,500 |
| 2026-06-26 | $5.77 | $5.77 | 44,200 |
| 2026-06-25 | $5.68 | $5.68 | 39,900 |
| 2026-06-24 | $5.31 | $5.31 | 29,200 |
| 2026-06-23 | $5.29 | $5.29 | 65,400 |
| 2026-06-22 | $5.38 | $5.38 | 116,100 |
| 2026-06-18 | $5.72 | $5.72 | 204,100 |
| 2026-06-17 | $5.67 | $5.67 | 142,600 |
| 2026-06-16 | $5.72 | $5.72 | 89,000 |
| 2026-06-15 | $5.85 | $5.85 | 205,200 |
| 2026-06-12 | $6.05 | $6.05 | 136,600 |
| 2026-06-11 | $5.90 | $5.90 | 58,400 |
| 2026-06-10 | $5.89 | $5.89 | 208,600 |
| 2026-06-09 | $6.20 | $6.20 | 451,820 |
| 2026-06-08 | $6.05 | $6.05 | 1,826,460 |
| 2026-06-05 | $5.85 | $5.85 | 574,420 |
| 2026-06-04 | $5.60 | $5.60 | 439,560 |
| 2026-06-03 | $5.60 | $5.60 | 201,560 |
| 2026-06-02 | $6.00 | $6.00 | 122,640 |
| 2026-06-01 | $6.00 | $6.00 | 193,640 |
| 2026-05-29 | $5.90 | $5.90 | 186,860 |
| 2026-05-28 | $5.95 | $5.95 | 294,960 |
| 2026-05-27 | $5.60 | $5.60 | 235,940 |
| 2026-05-26 | $5.60 | $5.60 | 269,060 |
| 2026-05-22 | $5.45 | $5.45 | 159,900 |
| 2026-05-21 | $5.45 | $5.45 | 278,540 |
| 2026-05-20 | $5.30 | $5.30 | 235,920 |
| 2026-05-19 | $5.42 | $5.42 | 332,980 |
| 2026-05-18 | $5.95 | $5.95 | 234,340 |
| 2026-05-15 | $5.30 | $5.30 | 355,840 |
| 2026-05-14 | $5.80 | $5.80 | 193,900 |
| 2026-05-13 | $6.05 | $6.05 | 199,660 |
| 2026-05-12 | $5.95 | $5.95 | 143,680 |
| 2026-05-11 | $6.10 | $6.10 | 107,400 |
| 2026-05-08 | $6.25 | $6.25 | 81,860 |
| 2026-05-07 | $6.75 | $6.75 | 119,500 |
| 2026-05-06 | $6.95 | $6.95 | 115,020 |
| 2026-05-05 | $6.55 | $6.55 | 146,320 |
| 2026-05-04 | $6.40 | $6.40 | 101,380 |
| 2026-05-01 | $6.65 | $6.65 | 204,300 |
| 2026-04-30 | $6.50 | $6.50 | 239,840 |
| 2026-04-29 | $6.20 | $6.20 | 164,340 |
| 2026-04-28 | $6.30 | $6.30 | 107,800 |
| 2026-04-27 | $6.60 | $6.60 | 321,260 |
| 2026-04-24 | $5.80 | $5.80 | 748,200 |
| 2026-04-23 | $5.40 | $5.40 | 763,540 |
| 2026-04-22 | $6.74 | $6.74 | 885,580 |
| 2026-04-21 | $5.90 | $5.90 | 91,940 |
| 2026-04-20 | $6.25 | $6.25 | 118,980 |
| 2026-04-17 | $5.95 | $5.95 | 118,040 |
| 2026-04-16 | $6.10 | $6.10 | 40,300 |
| 2026-04-15 | $6.25 | $6.25 | 88,120 |
| 2026-04-14 | $5.80 | $5.80 | 73,860 |
| 2026-04-13 | $5.80 | $5.80 | 50,300 |
| 2026-04-10 | $5.70 | $5.70 | 38,160 |
| 2026-04-09 | $5.75 | $5.75 | 48,720 |
| 2026-04-08 | $6.00 | $6.00 | 50,700 |
| 2026-04-07 | $5.60 | $5.60 | 136,180 |