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
- 2020-10-30 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 | — | — | — | $5.83 | 8,999 |
| 2026-09-03 | — | — | — | $5.73 | 10,941 |
| 2026-09-02 | — | — | — | $5.66 | 12,747 |
| 2026-09-01 | — | — | — | $5.38 | 28,020 |
| 2026-08-31 | — | — | — | $5.41 | 12,229 |
| 2026-08-28 | — | — | — | $5.52 | 10,232 |
| 2026-08-27 | $5.45 | $5.45 | 102,900 | $5.44 | 10,264 |
| 2026-08-26 | $5.51 | $5.51 | 214,100 | $5.47 | 13,886 |
| 2026-08-25 | $5.43 | $5.43 | 198,100 | $5.54 | 9,783 |
| 2026-08-24 | $5.51 | $5.51 | 99,400 | $5.39 | 5,471 |
| 2026-08-21 | $5.43 | $5.43 | 209,900 | $5.36 | 10,675 |
| 2026-08-20 | $5.36 | $5.36 | 214,300 | $5.55 | 20,311 |
| 2026-08-19 | $5.59 | $5.59 | 339,700 | $5.44 | 17,672 |
| 2026-08-18 | $5.28 | $5.28 | 133,100 | $5.16 | 6,260 |
| 2026-08-17 | $5.22 | $5.22 | 233,600 | $5.16 | 8,674 |
| 2026-08-14 | $5.12 | $5.12 | 249,600 | $5.02 | 17,929 |
| 2026-08-13 | $5.07 | $5.07 | 669,400 | $5.23 | 32,823 |
| 2026-08-12 | $5.06 | $5.06 | 292,200 | $5.07 | 18,413 |
| 2026-08-11 | $5.05 | $5.05 | 178,500 | $5.01 | 14,457 |
| 2026-08-10 | $5.02 | $5.02 | 123,700 | $5.11 | 7,295 |
| 2026-08-07 | $5.25 | $5.25 | 265,000 | $5.05 | 17,229 |
| 2026-08-06 | $4.99 | $4.99 | 245,300 | $4.79 | 14,446 |
| 2026-08-05 | $4.75 | $4.75 | 258,800 | $4.75 | 26,785 |
| 2026-08-04 | $4.70 | $4.70 | 406,400 | $4.62 | 22,110 |
| 2026-08-03 | $4.61 | $4.61 | 230,100 | $4.67 | 13,237 |
| 2026-07-31 | $4.70 | $4.70 | 471,900 | $4.67 | 24,630 |
| 2026-07-30 | $4.74 | $4.74 | 563,200 | $4.62 | 34,033 |
| 2026-07-29 | $4.62 | $4.62 | 742,300 | $4.47 | 44,182 |
| 2026-07-28 | $4.51 | $4.51 | 1,392,400 | $4.82 | 57,434 |
| 2026-07-27 | $4.82 | $4.82 | 314,400 | $4.83 | 12,934 |
| 2026-07-24 | $4.73 | $4.73 | 381,500 | $4.71 | 14,492 |
| 2026-07-23 | $4.75 | $4.75 | 181,500 | $4.79 | 9,635 |
| 2026-07-22 | $4.81 | $4.81 | 193,000 | $4.86 | 15,066 |
| 2026-07-21 | $4.87 | $4.87 | 159,900 | $4.76 | 11,213 |
| 2026-07-20 | $4.78 | $4.78 | 222,900 | $4.86 | 19,008 |
| 2026-07-17 | $4.87 | $4.87 | 225,600 | — | — |
| 2026-07-16 | $4.72 | $4.72 | 209,200 | — | — |
| 2026-07-15 | $4.86 | $4.86 | 194,600 | — | — |
| 2026-07-14 | $4.70 | $4.70 | 341,600 | — | — |
| 2026-07-13 | $4.74 | $4.74 | 193,700 | — | — |
| 2026-07-10 | $4.99 | $4.99 | 306,500 | — | — |
| 2026-07-09 | $4.91 | $4.91 | 313,200 | — | — |
| 2026-07-08 | $4.81 | $4.81 | 557,700 | — | — |
| 2026-07-07 | $4.88 | $4.88 | 308,000 | — | — |
| 2026-07-06 | $4.87 | $4.87 | 349,900 | — | — |
| 2026-07-02 | $4.98 | $4.98 | 415,200 | — | — |
| 2026-07-01 | $4.78 | $4.78 | 472,600 | — | — |
| 2026-06-30 | $4.65 | $4.65 | 328,500 | — | — |
| 2026-06-29 | $4.61 | $4.61 | 516,300 | — | — |
| 2026-06-26 | $4.49 | $4.49 | 1,245,900 | — | — |
| 2026-06-25 | $4.35 | $4.35 | 295,800 | — | — |
| 2026-06-24 | $4.48 | $4.48 | 312,000 | — | — |
| 2026-06-23 | $4.48 | $4.48 | 194,400 | — | — |
| 2026-06-22 | $4.39 | $4.39 | 355,500 | — | — |
| 2026-06-18 | $4.36 | $4.36 | 607,600 | — | — |
| 2026-06-17 | $4.33 | $4.33 | 252,300 | — | — |
| 2026-06-16 | $4.26 | $4.26 | 287,700 | — | — |
| 2026-06-15 | $4.35 | $4.35 | 210,700 | — | — |
| 2026-06-12 | $4.49 | $4.49 | 197,800 | — | — |
| 2026-06-11 | $4.36 | $4.36 | 175,500 | — | — |
| 2026-06-10 | $4.39 | $4.39 | 237,400 | — | — |
| 2026-06-09 | $4.36 | $4.36 | 233,300 | — | — |
| 2026-06-08 | $4.32 | $4.32 | 245,300 | — | — |
| 2026-06-05 | $4.25 | $4.25 | 217,600 | — | — |
| 2026-06-04 | $4.42 | $4.42 | 190,300 | — | — |
| 2026-06-03 | $4.21 | $4.21 | 330,200 | — | — |
| 2026-06-02 | $4.27 | $4.27 | 312,500 | — | — |
| 2026-06-01 | $4.38 | $4.38 | 366,200 | — | — |
| 2026-05-29 | $4.67 | $4.67 | 318,800 | — | — |
| 2026-05-28 | $4.73 | $4.73 | 279,000 | — | — |
| 2026-05-27 | $4.55 | $4.55 | 325,200 | — | — |
| 2026-05-26 | $4.53 | $4.53 | 323,200 | — | — |
| 2026-05-22 | $4.42 | $4.42 | 356,200 | — | — |
| 2026-05-21 | $4.24 | $4.24 | 411,700 | — | — |
| 2026-05-20 | $4.19 | $4.19 | 211,600 | — | — |
| 2026-05-19 | $4.15 | $4.15 | 250,600 | — | — |
| 2026-05-18 | $4.14 | $4.14 | 376,000 | — | — |
| 2026-05-15 | $4.10 | $4.10 | 459,900 | — | — |
| 2026-05-14 | $4.27 | $4.27 | 685,300 | — | — |
| 2026-05-13 | $4.57 | $4.57 | 971,400 | — | — |
| 2026-05-12 | $5.50 | $5.50 | 310,200 | — | — |
| 2026-05-11 | $5.41 | $5.41 | 358,800 | — | — |
| 2026-05-08 | $5.43 | $5.43 | 239,800 | — | — |
| 2026-05-07 | $5.54 | $5.54 | 192,200 | — | — |
| 2026-05-06 | $5.65 | $5.65 | 271,200 | — | — |
| 2026-05-05 | $5.60 | $5.60 | 217,500 | — | — |
| 2026-05-04 | $5.70 | $5.70 | 359,300 | — | — |
| 2026-05-01 | $5.58 | $5.58 | 199,100 | — | — |
| 2026-04-30 | $5.51 | $5.51 | 203,100 | — | — |
| 2026-04-29 | $5.43 | $5.43 | 379,900 | — | — |
| 2026-04-28 | $5.58 | $5.58 | 344,800 | — | — |
| 2026-04-27 | $5.36 | $5.36 | 187,800 | — | — |
| 2026-04-24 | $5.47 | $5.47 | 209,900 | — | — |
| 2026-04-23 | $5.52 | $5.52 | 146,300 | — | — |
| 2026-04-22 | $5.61 | $5.61 | 170,300 | — | — |
| 2026-04-21 | $5.52 | $5.52 | 397,200 | — | — |
| 2026-04-20 | $5.71 | $5.71 | 216,300 | — | — |
| 2026-04-17 | $5.74 | $5.74 | 427,700 | — | — |
| 2026-04-16 | $5.70 | $5.70 | 246,600 | — | — |
| 2026-04-15 | $5.88 | $5.88 | 244,200 | — | — |