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
- 2025-07-11 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-08-27 | $5.94 | $5.94 | 1,200 | — | — |
| 2026-08-26 | $5.85 | $5.85 | 3,100 | $5.99 | 70 |
| 2026-08-25 | $5.99 | $5.99 | 0 | — | — |
| 2026-08-24 | $5.99 | $5.99 | 0 | — | — |
| 2026-08-21 | $5.99 | $5.99 | 1,600 | — | — |
| 2026-08-20 | $5.84 | $5.84 | 0 | — | — |
| 2026-08-19 | $5.84 | $5.84 | 0 | — | — |
| 2026-08-18 | $5.84 | $5.84 | 1,800 | $5.51 | 290 |
| 2026-08-17 | $5.84 | $5.84 | 400 | — | — |
| 2026-08-14 | $5.82 | $5.82 | 0 | — | — |
| 2026-08-13 | $5.82 | $5.82 | 100 | $5.83 | 6 |
| 2026-08-12 | $5.76 | $5.76 | 900 | — | — |
| 2026-08-11 | $5.84 | $5.84 | 0 | — | — |
| 2026-08-10 | $5.84 | $5.84 | 1,200 | — | — |
| 2026-08-07 | $5.79 | $5.79 | 3,100 | — | — |
| 2026-08-06 | $5.64 | $5.64 | 400 | — | — |
| 2026-08-05 | $5.59 | $5.59 | 0 | — | — |
| 2026-08-04 | $5.59 | $5.59 | 600 | — | — |
| 2026-08-03 | $5.60 | $5.60 | 0 | — | — |
| 2026-07-31 | $5.60 | $5.60 | 0 | — | — |
| 2026-07-30 | $5.60 | $5.60 | 0 | — | — |
| 2026-07-29 | $5.60 | $5.60 | 3,800 | $5.45 | 158 |
| 2026-07-28 | $5.62 | $5.62 | 1,600 | $5.47 | 1 |
| 2026-07-27 | $5.64 | $5.64 | 4,000 | — | — |
| 2026-07-24 | $5.63 | $5.63 | 200 | — | — |
| 2026-07-23 | $5.58 | $5.58 | 7,500 | — | — |
| 2026-07-22 | $5.83 | $5.83 | 1,300 | — | — |
| 2026-07-21 | $5.74 | $5.74 | 0 | — | — |
| 2026-07-20 | $5.74 | $5.74 | 600 | — | — |
| 2026-07-17 | $5.69 | $5.69 | 1,000 | — | — |
| 2026-07-16 | $5.76 | $5.76 | 5,900 | — | — |
| 2026-07-15 | $6.05 | $6.05 | 3,800 | — | — |
| 2026-07-14 | $6.09 | $6.09 | 1,400 | — | — |
| 2026-07-13 | $6.09 | $6.09 | 400 | — | — |
| 2026-07-10 | $6.08 | $6.08 | 1,500 | — | — |
| 2026-07-09 | $6.09 | $6.09 | 2,100 | — | — |
| 2026-07-08 | $6.09 | $6.09 | 1,000 | — | — |
| 2026-07-07 | $6.09 | $6.09 | 3,900 | — | — |
| 2026-07-06 | $6.09 | $6.09 | 0 | — | — |
| 2026-07-02 | $6.09 | $6.09 | 200 | — | — |
| 2026-07-01 | $6.10 | $6.10 | 3,200 | — | — |
| 2026-06-30 | $5.99 | $5.99 | 2,700 | — | — |
| 2026-06-29 | $5.99 | $5.99 | 300 | — | — |
| 2026-06-26 | $6.00 | $6.00 | 1,900 | — | — |
| 2026-06-25 | $6.00 | $6.00 | 900 | — | — |
| 2026-06-24 | $5.75 | $5.75 | 1,100 | — | — |
| 2026-06-23 | $5.99 | $5.99 | 1,000 | — | — |
| 2026-06-22 | $5.74 | $5.74 | 5,100 | — | — |
| 2026-06-18 | $5.67 | $5.67 | 5,700 | — | — |
| 2026-06-17 | $5.87 | $5.87 | 4,200 | — | — |
| 2026-06-16 | $6.05 | $6.05 | 33,800 | — | — |
| 2026-06-15 | $6.16 | $6.16 | 12,600 | — | — |
| 2026-06-12 | $6.13 | $6.13 | 15,700 | — | — |
| 2026-06-11 | $5.98 | $5.98 | 27,700 | — | — |
| 2026-06-10 | $5.85 | $5.85 | 49,300 | — | — |
| 2026-06-09 | $5.45 | $5.45 | 177,500 | — | — |
| 2026-06-08 | $4.38 | $4.38 | 9,400 | — | — |
| 2026-06-05 | $4.30 | $4.30 | 900 | — | — |
| 2026-06-04 | $4.19 | $4.19 | 3,800 | — | — |
| 2026-06-03 | $4.29 | $4.29 | 2,700 | — | — |
| 2026-06-02 | $4.21 | $4.21 | 7,500 | — | — |
| 2026-06-01 | $4.40 | $4.40 | 2,500 | — | — |
| 2026-05-29 | $4.00 | $4.00 | 5,300 | — | — |
| 2026-05-28 | $4.37 | $4.37 | 200 | — | — |
| 2026-05-27 | $4.37 | $4.37 | 1,500 | — | — |
| 2026-05-26 | $4.38 | $4.38 | 18,100 | — | — |
| 2026-05-22 | $4.36 | $4.36 | 1,100 | — | — |
| 2026-05-21 | $4.36 | $4.36 | 2,500 | — | — |
| 2026-05-20 | $4.38 | $4.38 | 1,700 | — | — |
| 2026-05-19 | $4.11 | $4.11 | 3,200 | — | — |
| 2026-05-18 | $4.22 | $4.22 | 1,600 | — | — |
| 2026-05-15 | $3.94 | $3.94 | 3,300 | — | — |
| 2026-05-14 | $3.93 | $3.93 | 10,100 | — | — |
| 2026-05-13 | $3.95 | $3.95 | 800 | — | — |
| 2026-05-12 | $3.94 | $3.94 | 3,600 | — | — |
| 2026-05-11 | $3.95 | $3.95 | 9,900 | — | — |
| 2026-05-08 | $3.70 | $3.70 | 900 | — | — |
| 2026-05-07 | $3.70 | $3.70 | 4,500 | — | — |
| 2026-05-06 | $3.53 | $3.53 | 0 | — | — |
| 2026-05-05 | $3.53 | $3.53 | 5,700 | — | — |
| 2026-05-04 | $3.54 | $3.54 | 900 | — | — |
| 2026-05-01 | $3.56 | $3.56 | 0 | — | — |
| 2026-04-30 | $3.56 | $3.56 | 900 | — | — |
| 2026-04-29 | $3.41 | $3.41 | 400 | — | — |
| 2026-04-28 | $3.55 | $3.55 | 0 | — | — |
| 2026-04-27 | $3.55 | $3.55 | 600 | — | — |
| 2026-04-24 | $3.58 | $3.58 | 400 | — | — |
| 2026-04-23 | $3.50 | $3.50 | 2,100 | — | — |
| 2026-04-22 | $3.40 | $3.40 | 300 | — | — |
| 2026-04-21 | $3.55 | $3.55 | 600 | — | — |
| 2026-04-20 | $3.58 | $3.58 | 0 | — | — |
| 2026-04-17 | $3.58 | $3.58 | 300 | — | — |
| 2026-04-16 | $3.47 | $3.47 | 900 | — | — |
| 2026-04-15 | $3.50 | $3.50 | 2,200 | — | — |
| 2026-04-14 | $3.51 | $3.51 | 13,300 | — | — |
| 2026-04-13 | $3.63 | $3.63 | 600 | — | — |
| 2026-04-10 | $3.57 | $3.57 | 600 | — | — |
| 2026-04-09 | $3.60 | $3.60 | 600 | — | — |
| 2026-04-08 | $3.65 | $3.65 | 3,500 | — | — |
| 2026-04-07 | $3.47 | $3.47 | 2,100 | — | — |
| 2026-04-06 | $3.65 | $3.65 | 0 | — | — |
| 2026-04-02 | $3.65 | $3.65 | 0 | — | — |
| 2026-04-01 | $3.65 | $3.65 | 2,800 | — | — |
| 2026-03-31 | $3.47 | $3.47 | 4,800 | — | — |
| 2026-03-30 | $3.35 | $3.35 | 4,000 | — | — |
| 2026-03-27 | $3.33 | $3.33 | 1,700 | — | — |
| 2026-03-26 | $3.65 | $3.65 | 0 | — | — |
| 2026-03-25 | $3.65 | $3.65 | 0 | — | — |
| 2026-03-24 | $3.65 | $3.65 | 1,300 | — | — |
| 2026-03-23 | $3.54 | $3.54 | 400 | — | — |
| 2026-03-20 | $3.51 | $3.51 | 1,500 | — | — |
| 2026-03-19 | $3.53 | $3.53 | 2,400 | — | — |
| 2026-03-18 | $3.59 | $3.59 | 0 | — | — |
| 2026-03-17 | $3.59 | $3.59 | 2,400 | — | — |
| 2026-03-16 | $3.68 | $3.68 | 0 | — | — |
| 2026-03-13 | $3.68 | $3.68 | 0 | — | — |
| 2026-03-12 | $3.68 | $3.68 | 0 | — | — |
| 2026-03-11 | $3.68 | $3.68 | 0 | — | — |
| 2026-03-10 | $3.68 | $3.68 | 300 | — | — |
| 2026-03-09 | $3.75 | $3.75 | 0 | — | — |
| 2026-03-06 | $3.75 | $3.75 | 0 | — | — |
| 2026-03-05 | $3.75 | $3.75 | 0 | — | — |
| 2026-03-04 | $3.75 | $3.75 | 0 | — | — |
| 2026-03-03 | $3.75 | $3.75 | 0 | — | — |
| 2026-03-02 | $3.75 | $3.75 | 0 | — | — |
| 2026-02-27 | $3.75 | $3.75 | 5,400 | — | — |
| 2026-02-26 | $3.58 | $3.58 | 0 | — | — |
| 2026-02-25 | $3.58 | $3.58 | 1,700 | — | — |
| 2026-02-24 | $3.73 | $3.73 | 1,400 | — | — |
| 2026-02-23 | $3.70 | $3.70 | 800 | — | — |
| 2026-02-20 | $3.64 | $3.64 | 1,400 | — | — |
| 2026-02-19 | $3.59 | $3.59 | 300 | — | — |
| 2026-02-18 | $3.60 | $3.60 | 100 | — | — |
| 2026-02-17 | $3.60 | $3.60 | 300 | — | — |
| 2026-02-13 | $3.69 | $3.69 | 400 | — | — |
| 2026-02-12 | $3.70 | $3.70 | 3,200 | — | — |
| 2026-02-11 | $3.84 | $3.84 | 3,600 | — | — |
| 2026-02-10 | $3.78 | $3.78 | 3,500 | — | — |
| 2026-02-09 | $3.71 | $3.71 | 400 | — | — |
| 2026-02-06 | $3.66 | $3.66 | 0 | — | — |
| 2026-02-05 | $3.66 | $3.66 | 5,000 | — | — |
| 2026-02-04 | $3.72 | $3.72 | 2,600 | — | — |
| 2026-02-03 | $3.71 | $3.71 | 2,200 | — | — |
| 2026-02-02 | $3.68 | $3.68 | 2,200 | — | — |
| 2026-01-30 | $3.60 | $3.60 | 16,400 | — | — |
| 2026-01-29 | $3.55 | $3.55 | 0 | — | — |
| 2026-01-28 | $3.55 | $3.55 | 4,200 | — | — |
| 2026-01-27 | $3.75 | $3.75 | 800 | — | — |
| 2026-01-26 | $3.80 | $3.80 | 300 | — | — |
| 2026-01-23 | $3.70 | $3.70 | 400 | — | — |
| 2026-01-22 | $3.63 | $3.63 | 0 | — | — |
| 2026-01-21 | $3.63 | $3.63 | 1,300 | — | — |
| 2026-01-20 | $3.55 | $3.55 | 8,400 | — | — |
| 2026-01-16 | $3.73 | $3.73 | 4,000 | — | — |
| 2026-01-15 | $3.71 | $3.71 | 7,400 | — | — |
| 2026-01-14 | $3.58 | $3.58 | 3,800 | — | — |
| 2026-01-13 | $3.65 | $3.65 | 5,400 | — | — |
| 2026-01-12 | $3.48 | $3.48 | 2,400 | — | — |
| 2026-01-09 | $3.59 | $3.59 | 1,800 | — | — |
| 2026-01-08 | $3.44 | $3.44 | 6,200 | — | — |
| 2026-01-07 | $3.73 | $3.73 | 5,300 | — | — |
| 2026-01-06 | $3.70 | $3.70 | 3,200 | — | — |
| 2026-01-05 | $3.65 | $3.65 | 10,800 | — | — |
| 2026-01-02 | $3.50 | $3.50 | 3,900 | — | — |