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
- 2022-06-16 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.33 | 35,498 |
| 2026-09-03 | — | — | — | $5.41 | 71,711 |
| 2026-09-02 | — | — | — | $5.34 | 57,239 |
| 2026-09-01 | — | — | — | $5.07 | 89,015 |
| 2026-08-31 | — | — | — | $5.04 | 92,303 |
| 2026-08-28 | — | — | — | $4.84 | 84,967 |
| 2026-08-27 | $4.88 | $4.88 | 967,700 | $4.94 | 51,325 |
| 2026-08-26 | $4.91 | $4.91 | 890,000 | $4.96 | 81,771 |
| 2026-08-25 | $5.05 | $5.05 | 1,771,900 | $5.24 | 109,828 |
| 2026-08-24 | $5.25 | $5.25 | 3,174,200 | $4.83 | 228,802 |
| 2026-08-21 | $4.43 | $4.43 | 2,268,900 | $4.33 | 210,969 |
| 2026-08-20 | $4.27 | $4.27 | 1,370,300 | $3.91 | 105,427 |
| 2026-08-19 | $3.99 | $3.99 | 546,900 | $4.02 | 50,345 |
| 2026-08-18 | $3.95 | $3.95 | 675,400 | $3.92 | 61,124 |
| 2026-08-17 | $3.88 | $3.88 | 591,700 | $3.97 | 47,429 |
| 2026-08-14 | $4.06 | $4.06 | 607,200 | $4.12 | 49,803 |
| 2026-08-13 | $4.09 | $4.09 | 559,800 | $3.91 | 75,030 |
| 2026-08-12 | $4.01 | $4.01 | 921,400 | $3.82 | 63,917 |
| 2026-08-11 | $3.80 | $3.80 | 772,500 | $3.78 | 80,729 |
| 2026-08-10 | $3.77 | $3.77 | 1,022,800 | $3.79 | 76,645 |
| 2026-08-07 | $3.81 | $3.81 | 342,000 | $3.85 | 26,160 |
| 2026-08-06 | $3.80 | $3.80 | 503,300 | $3.79 | 57,729 |
| 2026-08-05 | $3.76 | $3.76 | 741,900 | $3.81 | 57,709 |
| 2026-08-04 | $3.84 | $3.84 | 575,300 | $3.84 | 77,730 |
| 2026-08-03 | $3.79 | $3.79 | 1,027,000 | $4.09 | 111,040 |
| 2026-07-31 | $4.12 | $4.12 | 1,721,200 | $3.60 | 105,458 |
| 2026-07-30 | $3.57 | $3.57 | 989,700 | $3.51 | 49,235 |
| 2026-07-29 | $3.53 | $3.53 | 3,035,800 | $3.15 | 315,451 |
| 2026-07-28 | $3.10 | $3.10 | 330,600 | $3.09 | 23,496 |
| 2026-07-27 | $3.08 | $3.08 | 397,900 | $3.11 | 33,578 |
| 2026-07-24 | $3.06 | $3.06 | 588,700 | $3.19 | 59,501 |
| 2026-07-23 | $3.18 | $3.18 | 1,179,400 | $3.24 | 46,064 |
| 2026-07-22 | $3.19 | $3.19 | 1,476,700 | $3.49 | 69,412 |
| 2026-07-21 | $3.52 | $3.52 | 440,700 | $3.43 | 36,024 |
| 2026-07-20 | $3.41 | $3.41 | 540,200 | $3.45 | 64,547 |
| 2026-07-17 | $3.46 | $3.46 | 223,500 | — | — |
| 2026-07-16 | $3.37 | $3.37 | 353,200 | — | — |
| 2026-07-15 | $3.38 | $3.38 | 322,500 | — | — |
| 2026-07-14 | $3.30 | $3.30 | 705,800 | — | — |
| 2026-07-13 | $3.38 | $3.38 | 728,000 | — | — |
| 2026-07-10 | $3.28 | $3.28 | 397,700 | — | — |
| 2026-07-09 | $3.32 | $3.32 | 629,000 | — | — |
| 2026-07-08 | $3.40 | $3.40 | 385,100 | — | — |
| 2026-07-07 | $3.49 | $3.49 | 638,800 | — | — |
| 2026-07-06 | $3.46 | $3.46 | 622,000 | — | — |
| 2026-07-02 | $3.61 | $3.61 | 478,500 | — | — |
| 2026-07-01 | $3.58 | $3.58 | 883,000 | — | — |
| 2026-06-30 | $3.69 | $3.69 | 853,800 | — | — |
| 2026-06-29 | $3.72 | $3.72 | 690,400 | — | — |
| 2026-06-26 | $3.68 | $3.68 | 991,800 | — | — |
| 2026-06-25 | $3.48 | $3.48 | 1,087,700 | — | — |
| 2026-06-24 | $3.70 | $3.70 | 787,100 | — | — |
| 2026-06-23 | $3.70 | $3.70 | 787,900 | — | — |
| 2026-06-22 | $3.65 | $3.65 | 1,012,000 | — | — |
| 2026-06-18 | $3.92 | $3.92 | 1,080,500 | — | — |
| 2026-06-17 | $3.92 | $3.92 | 882,200 | — | — |
| 2026-06-16 | $3.87 | $3.87 | 5,493,500 | — | — |
| 2026-06-15 | $4.24 | $4.24 | 640,900 | — | — |
| 2026-06-12 | $4.17 | $4.17 | 531,900 | — | — |
| 2026-06-11 | $4.22 | $4.22 | 896,700 | — | — |
| 2026-06-10 | $4.14 | $4.14 | 617,600 | — | — |
| 2026-06-09 | $4.16 | $4.16 | 1,431,200 | — | — |
| 2026-06-08 | $4.24 | $4.24 | 2,265,900 | — | — |
| 2026-06-05 | $3.54 | $3.54 | 693,800 | — | — |
| 2026-06-04 | $3.74 | $3.74 | 1,483,000 | — | — |
| 2026-06-03 | $3.14 | $3.14 | 637,500 | — | — |
| 2026-06-02 | $3.00 | $3.00 | 1,311,000 | — | — |
| 2026-06-01 | $3.22 | $3.22 | 754,100 | — | — |
| 2026-05-29 | $3.36 | $3.36 | 691,200 | — | — |
| 2026-05-28 | $3.43 | $3.43 | 401,700 | — | — |
| 2026-05-27 | $3.44 | $3.44 | 331,500 | — | — |
| 2026-05-26 | $3.42 | $3.42 | 468,900 | — | — |
| 2026-05-22 | $3.34 | $3.34 | 197,500 | — | — |
| 2026-05-21 | $3.38 | $3.38 | 672,600 | — | — |
| 2026-05-20 | $3.30 | $3.30 | 423,300 | — | — |
| 2026-05-19 | $3.28 | $3.28 | 277,300 | — | — |
| 2026-05-18 | $3.25 | $3.25 | 361,800 | — | — |
| 2026-05-15 | $3.31 | $3.31 | 683,700 | — | — |
| 2026-05-14 | $3.43 | $3.43 | 342,300 | — | — |
| 2026-05-13 | $3.67 | $3.67 | 528,200 | — | — |
| 2026-05-12 | $3.55 | $3.55 | 377,400 | — | — |
| 2026-05-11 | $3.59 | $3.59 | 606,800 | — | — |
| 2026-05-08 | $3.26 | $3.26 | 470,000 | — | — |
| 2026-05-07 | $3.20 | $3.20 | 716,500 | — | — |
| 2026-05-06 | $3.57 | $3.57 | 472,900 | — | — |
| 2026-05-05 | $3.50 | $3.50 | 208,200 | — | — |
| 2026-05-04 | $3.52 | $3.52 | 155,100 | — | — |
| 2026-05-01 | $3.46 | $3.46 | 184,300 | — | — |
| 2026-04-30 | $3.34 | $3.34 | 247,000 | — | — |
| 2026-04-29 | $3.30 | $3.30 | 407,300 | — | — |
| 2026-04-28 | $3.52 | $3.52 | 509,300 | — | — |
| 2026-04-27 | $3.30 | $3.30 | 413,200 | — | — |
| 2026-04-24 | $3.38 | $3.38 | 460,200 | — | — |
| 2026-04-23 | $3.38 | $3.38 | 940,500 | — | — |
| 2026-04-22 | $3.50 | $3.50 | 338,600 | — | — |
| 2026-04-21 | $3.51 | $3.51 | 650,700 | — | — |
| 2026-04-20 | $3.62 | $3.62 | 196,900 | — | — |
| 2026-04-17 | $3.61 | $3.61 | 211,800 | — | — |
| 2026-04-16 | $3.62 | $3.62 | 167,700 | — | — |
| 2026-04-15 | $3.66 | $3.66 | 201,500 | — | — |