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
- 2023-07-25 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 | — | — | — | $5.74 | 94,986 |
| 2026-09-03 | — | — | — | $5.64 | 69,540 |
| 2026-09-02 | — | — | — | $5.13 | 59,556 |
| 2026-09-01 | — | — | — | $5.10 | 43,486 |
| 2026-08-31 | — | — | — | $4.93 | 81,171 |
| 2026-08-28 | — | — | — | $5.29 | 113,169 |
| 2026-08-27 | $5.28 | $5.28 | 3,427,300 | $4.82 | 149,309 |
| 2026-08-26 | $4.50 | $4.50 | 1,386,700 | $4.37 | 74,034 |
| 2026-08-25 | $4.58 | $4.58 | 2,391,100 | $4.07 | 190,508 |
| 2026-08-24 | $4.09 | $4.09 | 1,785,000 | $4.15 | 103,673 |
| 2026-08-21 | $3.94 | $3.94 | 2,075,300 | $4.05 | 85,879 |
| 2026-08-20 | $3.77 | $3.77 | 3,206,300 | $3.74 | 99,318 |
| 2026-08-19 | $3.42 | $3.42 | 2,992,600 | $3.13 | 59,021 |
| 2026-08-18 | $3.08 | $3.08 | 617,500 | $3.14 | 24,286 |
| 2026-08-17 | $3.16 | $3.16 | 627,100 | $3.04 | 17,806 |
| 2026-08-14 | $3.07 | $3.07 | 890,400 | $2.91 | 44,991 |
| 2026-08-13 | $3.05 | $3.05 | 1,088,000 | $3.09 | 50,086 |
| 2026-08-12 | $2.87 | $2.87 | 463,500 | $2.89 | 20,542 |
| 2026-08-11 | $2.85 | $2.85 | 446,100 | $2.95 | 22,085 |
| 2026-08-10 | $2.86 | $2.86 | 340,400 | $2.86 | 10,914 |
| 2026-08-07 | $2.89 | $2.89 | 449,600 | $2.80 | 21,248 |
| 2026-08-06 | $2.72 | $2.72 | 307,000 | $2.72 | 14,594 |
| 2026-08-05 | $2.80 | $2.80 | 541,700 | $2.72 | 21,323 |
| 2026-08-04 | $2.75 | $2.75 | 564,300 | $2.67 | 18,673 |
| 2026-08-03 | $2.65 | $2.65 | 385,100 | $2.50 | 12,928 |
| 2026-07-31 | $2.56 | $2.56 | 576,100 | $2.64 | 26,848 |
| 2026-07-30 | $2.66 | $2.66 | 248,300 | $2.63 | 10,515 |
| 2026-07-29 | $2.57 | $2.57 | 480,900 | $2.70 | 20,812 |
| 2026-07-28 | $2.72 | $2.72 | 652,700 | $2.62 | 30,793 |
| 2026-07-27 | $2.73 | $2.73 | 862,900 | $2.83 | 46,113 |
| 2026-07-24 | $2.70 | $2.70 | 748,100 | $2.83 | 28,289 |
| 2026-07-23 | $2.87 | $2.87 | 644,600 | $2.99 | 24,881 |
| 2026-07-22 | $3.10 | $3.10 | 584,200 | $3.08 | 32,448 |
| 2026-07-21 | $3.09 | $3.09 | 490,800 | $3.12 | 25,894 |
| 2026-07-20 | $2.97 | $2.97 | 699,100 | $2.82 | 22,387 |
| 2026-07-17 | $2.82 | $2.82 | 959,500 | — | — |
| 2026-07-16 | $2.89 | $2.89 | 470,100 | — | — |
| 2026-07-15 | $3.08 | $3.08 | 617,500 | — | — |
| 2026-07-14 | $3.12 | $3.12 | 795,100 | — | — |
| 2026-07-13 | $2.84 | $2.84 | 766,900 | — | — |
| 2026-07-10 | $3.00 | $3.00 | 673,900 | — | — |
| 2026-07-09 | $3.02 | $3.02 | 326,100 | — | — |
| 2026-07-08 | $3.04 | $3.04 | 664,700 | — | — |
| 2026-07-07 | $3.19 | $3.19 | 587,000 | — | — |
| 2026-07-06 | $3.25 | $3.25 | 865,800 | — | — |
| 2026-07-02 | $3.30 | $3.30 | 1,426,000 | — | — |
| 2026-07-01 | $3.20 | $3.20 | 924,500 | — | — |
| 2026-06-30 | $2.94 | $2.94 | 867,200 | — | — |
| 2026-06-29 | $3.02 | $3.02 | 1,322,700 | — | — |
| 2026-06-26 | $2.73 | $2.73 | 1,131,400 | — | — |
| 2026-06-25 | $2.47 | $2.47 | 1,208,300 | — | — |
| 2026-06-24 | $2.62 | $2.62 | 1,230,300 | — | — |
| 2026-06-23 | $2.81 | $2.81 | 973,500 | — | — |
| 2026-06-22 | $2.94 | $2.94 | 844,600 | — | — |
| 2026-06-18 | $3.01 | $3.01 | 776,200 | — | — |
| 2026-06-17 | $3.09 | $3.09 | 665,300 | — | — |
| 2026-06-16 | $3.20 | $3.20 | 770,700 | — | — |
| 2026-06-15 | $3.41 | $3.41 | 1,307,900 | — | — |
| 2026-06-12 | $3.10 | $3.10 | 983,600 | — | — |
| 2026-06-11 | $2.95 | $2.95 | 802,700 | — | — |
| 2026-06-10 | $2.66 | $2.66 | 815,300 | — | — |
| 2026-06-09 | $2.75 | $2.75 | 1,131,300 | — | — |
| 2026-06-08 | $3.09 | $3.09 | 1,248,900 | — | — |
| 2026-06-05 | $2.86 | $2.86 | 1,725,400 | — | — |
| 2026-06-04 | $3.01 | $3.01 | 1,096,600 | — | — |
| 2026-06-03 | $3.02 | $3.02 | 1,875,800 | — | — |
| 2026-06-02 | $3.29 | $3.29 | 1,428,600 | — | — |
| 2026-06-01 | $3.58 | $3.58 | 1,017,200 | — | — |
| 2026-05-29 | $3.89 | $3.89 | 1,102,700 | — | — |
| 2026-05-28 | $3.91 | $3.91 | 825,500 | — | — |
| 2026-05-27 | $3.90 | $3.90 | 936,900 | — | — |
| 2026-05-26 | $3.94 | $3.94 | 1,089,600 | — | — |
| 2026-05-22 | $4.07 | $4.07 | 748,400 | — | — |
| 2026-05-21 | $4.44 | $4.44 | 447,400 | — | — |
| 2026-05-20 | $4.28 | $4.28 | 484,200 | — | — |
| 2026-05-19 | $4.34 | $4.34 | 308,700 | — | — |
| 2026-05-18 | $4.46 | $4.46 | 810,600 | — | — |
| 2026-05-15 | $4.80 | $4.80 | 787,500 | — | — |
| 2026-05-14 | $5.06 | $5.06 | 1,627,300 | — | — |
| 2026-05-13 | $4.65 | $4.65 | 666,200 | — | — |
| 2026-05-12 | $4.80 | $4.80 | 653,100 | — | — |
| 2026-05-11 | $4.92 | $4.92 | 1,527,800 | — | — |
| 2026-05-08 | $4.46 | $4.46 | 648,600 | — | — |
| 2026-05-07 | $4.26 | $4.26 | 913,600 | — | — |
| 2026-05-06 | $4.50 | $4.50 | 872,600 | — | — |
| 2026-05-05 | $4.30 | $4.30 | 685,700 | — | — |
| 2026-05-04 | $4.25 | $4.25 | 965,400 | — | — |
| 2026-05-01 | $4.55 | $4.55 | 509,700 | — | — |
| 2026-04-30 | $4.39 | $4.39 | 395,500 | — | — |
| 2026-04-29 | $4.05 | $4.05 | 625,800 | — | — |
| 2026-04-28 | $4.33 | $4.33 | 548,600 | — | — |
| 2026-04-27 | $4.32 | $4.32 | 435,200 | — | — |
| 2026-04-24 | $4.32 | $4.32 | 506,000 | — | — |
| 2026-04-23 | $4.53 | $4.53 | 558,600 | — | — |
| 2026-04-22 | $4.80 | $4.80 | 816,700 | — | — |
| 2026-04-21 | $4.48 | $4.48 | 600,800 | — | — |
| 2026-04-20 | $4.72 | $4.72 | 1,124,800 | — | — |
| 2026-04-17 | $4.78 | $4.78 | 1,729,400 | — | — |
| 2026-04-16 | $4.77 | $4.77 | 1,990,100 | — | — |
| 2026-04-15 | $4.24 | $4.24 | 1,074,000 | — | — |