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
- 2025-12-04 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 | — | — | — | $5.37 | 146 |
| 2026-09-03 | — | — | — | $5.40 | 100 |
| 2026-09-02 | — | — | — | $5.67 | 31 |
| 2026-09-01 | — | — | — | $5.93 | 62 |
| 2026-08-31 | — | — | — | $6.13 | 206 |
| 2026-08-28 | — | — | — | $6.23 | 428 |
| 2026-08-27 | $6.06 | $6.06 | 20,500 | $6.45 | 70 |
| 2026-08-26 | $6.11 | $6.11 | 19,800 | $6.51 | 47 |
| 2026-08-25 | $6.42 | $6.42 | 85,700 | $6.67 | 747 |
| 2026-08-24 | $6.55 | $6.55 | 90,200 | $6.48 | 485 |
| 2026-08-21 | $6.98 | $6.98 | 54,700 | $6.11 | 631 |
| 2026-08-20 | $6.10 | $6.10 | 22,200 | $5.90 | 176 |
| 2026-08-19 | $6.12 | $6.12 | 26,800 | $6.10 | 293 |
| 2026-08-18 | $6.04 | $6.04 | 29,500 | $5.85 | 399 |
| 2026-08-17 | $5.73 | $5.73 | 21,800 | $5.81 | 156 |
| 2026-08-14 | $5.77 | $5.77 | 19,300 | $5.84 | 2 |
| 2026-08-13 | $6.04 | $6.04 | 41,100 | $6.24 | 195 |
| 2026-08-12 | $5.91 | $5.91 | 9,700 | $5.89 | 44 |
| 2026-08-11 | $5.89 | $5.89 | 42,400 | $5.61 | 209 |
| 2026-08-10 | $5.84 | $5.84 | 22,700 | $5.79 | 8 |
| 2026-08-07 | $5.90 | $5.90 | 6,400 | $5.47 | 100 |
| 2026-08-06 | $5.96 | $5.96 | 51,900 | $5.67 | 966 |
| 2026-08-05 | $5.81 | $5.81 | 10,700 | $5.70 | 112 |
| 2026-08-04 | $5.43 | $5.43 | 57,600 | $5.86 | 1,543 |
| 2026-08-03 | $5.60 | $5.60 | 14,200 | $6.02 | 219 |
| 2026-07-31 | $5.71 | $5.71 | 13,000 | $6.06 | 42 |
| 2026-07-30 | $5.92 | $5.92 | 10,100 | $5.81 | 503 |
| 2026-07-29 | $5.51 | $5.51 | 5,800 | $5.70 | 9 |
| 2026-07-28 | $5.61 | $5.61 | 15,600 | $5.73 | 101 |
| 2026-07-27 | $5.66 | $5.66 | 32,100 | $5.56 | 120 |
| 2026-07-24 | $5.09 | $5.09 | 8,900 | $5.08 | 5 |
| 2026-07-23 | $4.78 | $4.78 | 16,000 | $4.70 | 33 |
| 2026-07-22 | $5.04 | $5.04 | 65,900 | $5.21 | 341 |
| 2026-07-21 | $4.88 | $4.88 | 46,100 | $4.70 | 271 |
| 2026-07-20 | $4.55 | $4.55 | 45,900 | $4.70 | 1,764 |
| 2026-07-17 | $4.73 | $4.73 | 15,000 | — | — |
| 2026-07-16 | $4.71 | $4.71 | 8,300 | — | — |
| 2026-07-15 | $4.91 | $4.91 | 25,900 | — | — |
| 2026-07-14 | $4.89 | $4.89 | 83,000 | — | — |
| 2026-07-13 | $5.07 | $5.07 | 20,800 | — | — |
| 2026-07-10 | $5.17 | $5.17 | 11,600 | — | — |
| 2026-07-09 | $5.11 | $5.11 | 27,500 | — | — |
| 2026-07-08 | $5.60 | $5.60 | 9,400 | — | — |
| 2026-07-07 | $5.90 | $5.90 | 21,700 | — | — |
| 2026-07-06 | $5.93 | $5.93 | 11,100 | — | — |
| 2026-07-02 | $5.99 | $5.99 | 48,500 | — | — |
| 2026-07-01 | $5.77 | $5.77 | 46,500 | — | — |
| 2026-06-30 | $5.52 | $5.52 | 26,100 | — | — |
| 2026-06-29 | $5.44 | $5.44 | 27,400 | — | — |
| 2026-06-26 | $5.57 | $5.57 | 37,800 | — | — |
| 2026-06-25 | $5.43 | $5.43 | 105,000 | — | — |
| 2026-06-24 | $5.93 | $5.93 | 12,100 | — | — |
| 2026-06-23 | $5.99 | $5.99 | 40,200 | — | — |
| 2026-06-22 | $6.59 | $6.59 | 43,300 | — | — |
| 2026-06-18 | $7.04 | $7.04 | 291,400 | — | — |
| 2026-06-17 | $6.13 | $6.13 | 43,500 | — | — |
| 2026-06-16 | $6.00 | $6.00 | 89,300 | — | — |
| 2026-06-15 | $5.96 | $5.96 | 33,600 | — | — |
| 2026-06-12 | $6.14 | $6.14 | 32,700 | — | — |
| 2026-06-11 | $6.42 | $6.42 | 50,100 | — | — |
| 2026-06-10 | $6.21 | $6.21 | 47,200 | — | — |
| 2026-06-09 | $6.31 | $6.31 | 50,700 | — | — |
| 2026-06-08 | $6.61 | $6.61 | 55,300 | — | — |
| 2026-06-05 | $6.48 | $6.48 | 80,900 | — | — |
| 2026-06-04 | $6.67 | $6.67 | 22,700 | — | — |
| 2026-06-03 | $6.80 | $6.80 | 42,900 | — | — |
| 2026-06-02 | $6.92 | $6.92 | 26,000 | — | — |
| 2026-06-01 | $6.99 | $6.99 | 36,300 | — | — |
| 2026-05-29 | $6.59 | $6.59 | 69,300 | — | — |
| 2026-05-28 | $6.79 | $6.79 | 36,400 | — | — |
| 2026-05-27 | $6.45 | $6.45 | 29,600 | — | — |
| 2026-05-26 | $6.65 | $6.65 | 12,200 | — | — |
| 2026-05-22 | $7.28 | $7.28 | 15,700 | — | — |
| 2026-05-21 | $7.20 | $7.20 | 57,700 | — | — |
| 2026-05-20 | $6.64 | $6.64 | 20,500 | — | — |
| 2026-05-19 | $6.40 | $6.40 | 38,800 | — | — |
| 2026-05-18 | $6.55 | $6.55 | 18,300 | — | — |
| 2026-05-15 | $6.81 | $6.81 | 22,200 | — | — |
| 2026-05-14 | $6.73 | $6.73 | 155,700 | — | — |
| 2026-05-13 | $6.70 | $6.70 | 20,700 | — | — |
| 2026-05-12 | $6.83 | $6.83 | 36,500 | — | — |
| 2026-05-11 | $6.97 | $6.97 | 21,900 | — | — |
| 2026-05-08 | $6.97 | $6.97 | 13,700 | — | — |
| 2026-05-07 | $6.82 | $6.82 | 84,100 | — | — |
| 2026-05-06 | $7.15 | $7.15 | 20,900 | — | — |
| 2026-05-05 | $6.93 | $6.93 | 36,800 | — | — |
| 2026-05-04 | $6.97 | $6.97 | 41,300 | — | — |
| 2026-05-01 | $6.85 | $6.85 | 36,700 | — | — |
| 2026-04-30 | $6.46 | $6.46 | 52,500 | — | — |
| 2026-04-29 | $6.57 | $6.57 | 47,200 | — | — |
| 2026-04-28 | $6.20 | $6.20 | 45,500 | — | — |
| 2026-04-27 | $6.55 | $6.55 | 38,400 | — | — |
| 2026-04-24 | $6.41 | $6.41 | 101,600 | — | — |
| 2026-04-23 | $7.25 | $7.25 | 50,200 | — | — |
| 2026-04-22 | $7.99 | $7.99 | 23,400 | — | — |
| 2026-04-21 | $8.00 | $8.00 | 163,400 | — | — |
| 2026-04-20 | $9.00 | $9.00 | 33,200 | — | — |
| 2026-04-17 | $8.58 | $8.58 | 62,300 | — | — |
| 2026-04-16 | $8.50 | $8.50 | 17,600 | — | — |
| 2026-04-15 | $8.40 | $8.40 | 79,600 | — | — |