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
- 2026-04-01 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 | — | — | — | $5.87 | 4,845 |
| 2026-09-03 | — | — | — | $5.57 | 9,195 |
| 2026-09-02 | — | — | — | $5.79 | 11,301 |
| 2026-09-01 | — | — | — | $5.86 | 4,358 |
| 2026-08-31 | — | — | — | $5.99 | 6,542 |
| 2026-08-28 | — | — | — | $5.85 | 12,019 |
| 2026-08-27 | $6.00 | $6.00 | 286,800 | $5.74 | 7,920 |
| 2026-08-26 | $5.83 | $5.83 | 182,400 | $5.97 | 9,366 |
| 2026-08-25 | $5.98 | $5.98 | 314,400 | $5.97 | 14,318 |
| 2026-08-24 | $5.98 | $5.98 | 348,000 | $5.78 | 10,101 |
| 2026-08-21 | $5.82 | $5.82 | 415,300 | $5.71 | 15,564 |
| 2026-08-20 | $5.40 | $5.40 | 299,300 | $5.56 | 7,345 |
| 2026-08-19 | $5.43 | $5.43 | 160,500 | $5.19 | 8,713 |
| 2026-08-18 | $5.05 | $5.05 | 69,200 | $5.26 | 1,325 |
| 2026-08-17 | $5.32 | $5.32 | 77,400 | $5.20 | 4,616 |
| 2026-08-14 | $5.22 | $5.22 | 79,100 | $5.00 | 5,745 |
| 2026-08-13 | $5.01 | $5.01 | 68,500 | $5.10 | 2,989 |
| 2026-08-12 | $5.11 | $5.11 | 69,400 | $4.89 | 3,930 |
| 2026-08-11 | $4.88 | $4.88 | 84,000 | $4.95 | 4,501 |
| 2026-08-10 | $5.03 | $5.03 | 96,800 | $4.77 | 8,587 |
| 2026-08-07 | $4.86 | $4.86 | 62,500 | $4.87 | 4,978 |
| 2026-08-06 | $4.88 | $4.88 | 143,300 | $4.80 | 8,888 |
| 2026-08-05 | $4.90 | $4.90 | 186,500 | $5.16 | 5,482 |
| 2026-08-04 | $5.43 | $5.43 | 504,300 | $5.27 | 42,771 |
| 2026-08-03 | $5.24 | $5.24 | 548,400 | $4.77 | 54,572 |
| 2026-07-31 | $4.90 | $4.90 | 1,509,600 | $4.16 | 31,071 |
| 2026-07-30 | $4.27 | $4.27 | 68,400 | $4.14 | 2,540 |
| 2026-07-29 | $4.02 | $4.02 | 83,900 | $4.24 | 6,176 |
| 2026-07-28 | $4.19 | $4.19 | 102,400 | $4.06 | 6,160 |
| 2026-07-27 | $4.19 | $4.19 | 99,200 | $4.20 | 4,294 |
| 2026-07-24 | $4.16 | $4.16 | 85,000 | $4.16 | 3,851 |
| 2026-07-23 | $4.18 | $4.18 | 89,700 | $4.26 | 5,311 |
| 2026-07-22 | $4.27 | $4.27 | 48,100 | $4.28 | 3,064 |
| 2026-07-21 | $4.25 | $4.25 | 260,700 | $4.22 | 16,307 |
| 2026-07-20 | $4.11 | $4.11 | 77,700 | $4.09 | 2,056 |
| 2026-07-17 | $4.20 | $4.20 | 80,400 | — | — |
| 2026-07-16 | $4.25 | $4.25 | 59,400 | — | — |
| 2026-07-15 | $4.27 | $4.27 | 92,900 | — | — |
| 2026-07-14 | $4.39 | $4.39 | 209,100 | — | — |
| 2026-07-13 | $4.22 | $4.22 | 136,600 | — | — |
| 2026-07-10 | $4.19 | $4.19 | 90,500 | — | — |
| 2026-07-09 | $4.12 | $4.12 | 113,900 | — | — |
| 2026-07-08 | $4.01 | $4.01 | 88,800 | — | — |
| 2026-07-07 | $3.93 | $3.93 | 202,700 | — | — |
| 2026-07-06 | $4.06 | $4.06 | 188,500 | — | — |
| 2026-07-02 | $3.96 | $3.96 | 315,300 | — | — |
| 2026-07-01 | $3.79 | $3.79 | 135,000 | — | — |
| 2026-06-30 | $3.77 | $3.77 | 124,500 | — | — |
| 2026-06-29 | $3.76 | $3.76 | 177,100 | — | — |
| 2026-06-26 | $3.77 | $3.77 | 313,200 | — | — |
| 2026-06-25 | $3.65 | $3.65 | 225,600 | — | — |
| 2026-06-24 | $3.58 | $3.58 | 358,600 | — | — |
| 2026-06-23 | $3.84 | $3.84 | 537,400 | — | — |
| 2026-06-22 | $3.84 | $3.84 | 153,000 | — | — |
| 2026-06-18 | $3.97 | $3.97 | 175,500 | — | — |
| 2026-06-17 | $4.16 | $4.16 | 176,100 | — | — |
| 2026-06-16 | $4.36 | $4.36 | 110,400 | — | — |
| 2026-06-15 | $4.37 | $4.37 | 150,400 | — | — |
| 2026-06-12 | $4.24 | $4.24 | 90,100 | — | — |
| 2026-06-11 | $4.26 | $4.26 | 126,100 | — | — |
| 2026-06-10 | $3.95 | $3.95 | 241,300 | — | — |
| 2026-06-09 | $4.05 | $4.05 | 197,800 | — | — |
| 2026-06-08 | $4.21 | $4.21 | 360,200 | — | — |
| 2026-06-05 | $4.29 | $4.29 | 539,700 | — | — |
| 2026-06-04 | $4.53 | $4.53 | 215,700 | — | — |
| 2026-06-03 | $4.58 | $4.58 | 343,700 | — | — |
| 2026-06-02 | $4.37 | $4.37 | 340,000 | — | — |
| 2026-06-01 | $4.61 | $4.61 | 315,000 | — | — |
| 2026-05-29 | $4.96 | $4.96 | 293,500 | — | — |
| 2026-05-28 | $4.80 | $4.80 | 183,500 | — | — |
| 2026-05-27 | $5.00 | $5.00 | 355,400 | — | — |
| 2026-05-26 | $4.91 | $4.91 | 855,700 | — | — |
| 2026-05-22 | $5.27 | $5.27 | 166,300 | — | — |
| 2026-05-21 | $5.41 | $5.41 | 188,200 | — | — |
| 2026-05-20 | $5.33 | $5.33 | 238,200 | — | — |
| 2026-05-19 | $5.16 | $5.16 | 343,700 | — | — |
| 2026-05-18 | $5.56 | $5.56 | 576,100 | — | — |
| 2026-05-15 | $5.93 | $5.93 | 497,800 | — | — |
| 2026-05-14 | $6.32 | $6.32 | 428,300 | — | — |
| 2026-05-13 | $6.22 | $6.22 | 362,100 | — | — |
| 2026-05-12 | $6.11 | $6.11 | 452,300 | — | — |
| 2026-05-11 | $6.35 | $6.35 | 444,800 | — | — |
| 2026-05-08 | $5.94 | $5.94 | 211,200 | — | — |
| 2026-05-07 | $6.06 | $6.06 | 255,700 | — | — |
| 2026-05-06 | $6.39 | $6.39 | 432,500 | — | — |
| 2026-05-05 | $6.43 | $6.43 | 473,600 | — | — |
| 2026-05-04 | $6.81 | $6.81 | 643,900 | — | — |
| 2026-05-01 | $6.20 | $6.20 | 438,800 | — | — |
| 2026-04-30 | $5.78 | $5.78 | 3,439,100 | — | — |
| 2026-04-29 | $5.40 | $5.40 | 256,000 | — | — |
| 2026-04-28 | $5.68 | $5.68 | 971,700 | — | — |
| 2026-04-27 | $5.35 | $5.35 | 532,300 | — | — |
| 2026-04-24 | $5.48 | $5.48 | 2,177,300 | — | — |
| 2026-04-23 | $5.35 | $5.35 | 335,500 | — | — |
| 2026-04-22 | $5.60 | $5.60 | 1,171,700 | — | — |
| 2026-04-21 | $5.43 | $5.43 | 666,200 | — | — |
| 2026-04-20 | $5.33 | $5.33 | 289,600 | — | — |
| 2026-04-17 | $5.69 | $5.69 | 719,400 | — | — |
| 2026-04-16 | $5.42 | $5.42 | 469,400 | — | — |
| 2026-04-15 | $6.17 | $6.17 | 387,900 | — | — |