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
- 2026-02-12 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 | — | — | — | $5.59 | 200 |
| 2026-09-03 | — | — | — | $5.79 | 103 |
| 2026-09-02 | — | — | — | $5.67 | 42 |
| 2026-09-01 | — | — | — | $5.63 | 1,854 |
| 2026-08-31 | — | — | — | $5.52 | 209 |
| 2026-08-28 | — | — | — | $5.71 | 585 |
| 2026-08-27 | $5.22 | $5.22 | 16,800 | — | — |
| 2026-08-26 | $5.45 | $5.45 | 5,500 | $5.37 | 5 |
| 2026-08-25 | $5.45 | $5.45 | 14,600 | $5.47 | 200 |
| 2026-08-24 | $5.31 | $5.31 | 52,800 | $5.40 | 18 |
| 2026-08-21 | $5.44 | $5.44 | 42,400 | $5.51 | 295 |
| 2026-08-20 | $5.62 | $5.62 | 10,700 | $5.62 | 11 |
| 2026-08-19 | $5.53 | $5.53 | 40,900 | $5.54 | 267 |
| 2026-08-18 | $5.42 | $5.42 | 32,400 | $5.50 | 752 |
| 2026-08-17 | $5.46 | $5.46 | 26,400 | $5.62 | 250 |
| 2026-08-14 | $5.52 | $5.52 | 26,900 | $5.71 | 190 |
| 2026-08-13 | $5.69 | $5.69 | 29,200 | $5.63 | 185 |
| 2026-08-12 | $5.62 | $5.62 | 33,200 | $5.66 | 10 |
| 2026-08-11 | $5.65 | $5.65 | 16,800 | $5.66 | 198 |
| 2026-08-10 | $5.59 | $5.59 | 57,200 | $5.72 | 330 |
| 2026-08-07 | $5.67 | $5.67 | 23,900 | $5.73 | 510 |
| 2026-08-06 | $5.65 | $5.65 | 37,000 | $5.65 | 238 |
| 2026-08-05 | $5.65 | $5.65 | 27,600 | $5.65 | 6 |
| 2026-08-04 | $5.69 | $5.69 | 61,000 | $5.49 | 1,346 |
| 2026-08-03 | $5.67 | $5.67 | 64,100 | $5.48 | 715 |
| 2026-07-31 | $5.54 | $5.54 | 79,600 | $5.74 | 451 |
| 2026-07-30 | $5.69 | $5.69 | 152,100 | $5.57 | 1,075 |
| 2026-07-29 | $5.60 | $5.60 | 1,095,300 | $7.07 | 3,611 |
| 2026-07-28 | $5.80 | $5.80 | 98,400 | $5.84 | 718 |
| 2026-07-27 | $6.40 | $6.40 | 39,500 | $6.17 | 496 |
| 2026-07-24 | $6.18 | $6.18 | 189,700 | $5.72 | 3,403 |
| 2026-07-23 | $5.64 | $5.64 | 85,400 | $5.34 | 377 |
| 2026-07-22 | $5.30 | $5.30 | 87,100 | $5.73 | 399 |
| 2026-07-21 | $5.59 | $5.59 | 74,800 | $5.55 | 469 |
| 2026-07-20 | $5.33 | $5.33 | 97,000 | $5.53 | 183 |
| 2026-07-17 | $5.49 | $5.49 | 53,900 | — | — |
| 2026-07-16 | $5.53 | $5.53 | 104,800 | — | — |
| 2026-07-15 | $5.66 | $5.66 | 208,800 | — | — |
| 2026-07-14 | $5.80 | $5.80 | 438,800 | — | — |
| 2026-07-13 | $6.43 | $6.43 | 8,838,400 | — | — |
| 2026-07-10 | $5.52 | $5.52 | 30,600 | — | — |
| 2026-07-09 | $5.78 | $5.78 | 33,000 | — | — |
| 2026-07-08 | $5.45 | $5.45 | 38,800 | — | — |
| 2026-07-07 | $5.81 | $5.81 | 30,300 | — | — |
| 2026-07-06 | $5.73 | $5.73 | 45,000 | — | — |
| 2026-07-02 | $6.03 | $6.03 | 51,800 | — | — |
| 2026-07-01 | $5.75 | $5.75 | 37,700 | — | — |
| 2026-06-30 | $6.12 | $6.12 | 224,600 | — | — |
| 2026-06-29 | $5.98 | $5.98 | 299,000 | — | — |
| 2026-06-26 | $5.75 | $5.75 | 36,800 | — | — |
| 2026-06-25 | $5.65 | $5.65 | 77,100 | — | — |
| 2026-06-24 | $6.23 | $6.23 | 110,500 | — | — |
| 2026-06-23 | $6.96 | $6.96 | 118,400 | — | — |
| 2026-06-22 | $7.56 | $7.56 | 98,000 | — | — |
| 2026-06-18 | $8.55 | $8.55 | 256,800 | — | — |
| 2026-06-17 | $9.36 | $9.36 | 1,801,000 | — | — |
| 2026-06-16 | $7.49 | $7.49 | 62,800 | — | — |
| 2026-06-15 | $7.35 | $7.35 | 35,300 | — | — |
| 2026-06-12 | $7.64 | $7.64 | 27,200 | — | — |
| 2026-06-11 | $7.68 | $7.68 | 52,400 | — | — |
| 2026-06-10 | $7.70 | $7.70 | 84,700 | — | — |
| 2026-06-09 | $7.16 | $7.16 | 65,200 | — | — |
| 2026-06-08 | $7.03 | $7.03 | 59,100 | — | — |
| 2026-06-05 | $7.27 | $7.27 | 125,800 | — | — |
| 2026-06-04 | $8.15 | $8.15 | 66,600 | — | — |
| 2026-06-03 | $9.04 | $9.04 | 133,500 | — | — |
| 2026-06-02 | $9.87 | $9.87 | 219,700 | — | — |
| 2026-06-01 | $11.72 | $11.72 | 143,400 | — | — |
| 2026-05-29 | $12.79 | $12.79 | 281,700 | — | — |
| 2026-05-28 | $13.66 | $13.66 | 1,323,800 | — | — |
| 2026-05-27 | $10.79 | $10.79 | 493,300 | — | — |
| 2026-05-26 | $12.49 | $12.49 | 8,321,300 | — | — |
| 2026-05-22 | $7.17 | $7.17 | 4,100 | — | — |
| 2026-05-21 | $7.29 | $7.29 | 5,200 | — | — |
| 2026-05-20 | $6.99 | $6.99 | 2,900 | — | — |
| 2026-05-19 | $7.01 | $7.01 | 1,200 | — | — |
| 2026-05-18 | $7.25 | $7.25 | 11,200 | — | — |
| 2026-05-15 | $7.19 | $7.19 | 10,200 | — | — |
| 2026-05-14 | $7.26 | $7.26 | 10,700 | — | — |
| 2026-05-13 | $7.10 | $7.10 | 7,800 | — | — |
| 2026-05-12 | $7.27 | $7.27 | 18,100 | — | — |
| 2026-05-11 | $7.21 | $7.21 | 30,800 | — | — |
| 2026-05-08 | $7.29 | $7.29 | 11,700 | — | — |
| 2026-05-07 | $7.45 | $7.45 | 28,800 | — | — |
| 2026-05-06 | $6.92 | $6.92 | 35,300 | — | — |
| 2026-05-05 | $7.35 | $7.35 | 21,600 | — | — |
| 2026-05-04 | $7.30 | $7.30 | 36,500 | — | — |
| 2026-05-01 | $7.39 | $7.39 | 8,500 | — | — |
| 2026-04-30 | $7.03 | $7.03 | 62,200 | — | — |
| 2026-04-29 | $7.12 | $7.12 | 38,900 | — | — |
| 2026-04-28 | $7.82 | $7.82 | 83,400 | — | — |
| 2026-04-27 | $7.66 | $7.66 | 40,500 | — | — |
| 2026-04-24 | $7.90 | $7.90 | 30,000 | — | — |
| 2026-04-23 | $7.07 | $7.07 | 27,600 | — | — |
| 2026-04-22 | $7.27 | $7.27 | 23,700 | — | — |
| 2026-04-21 | $7.18 | $7.18 | 17,400 | — | — |
| 2026-04-20 | $7.05 | $7.05 | 31,200 | — | — |
| 2026-04-17 | $6.71 | $6.71 | 54,300 | — | — |
| 2026-04-16 | $6.71 | $6.71 | 42,900 | — | — |
| 2026-04-15 | $6.78 | $6.78 | 37,800 | — | — |