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
- 2025-02-05 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $4.45 | 10 |
| 2026-08-27 | $4.83 | $4.83 | 4,400 | — | — |
| 2026-08-26 | $4.85 | $4.85 | 7,000 | $4.69 | 108 |
| 2026-08-25 | $4.75 | $4.75 | 22,400 | $4.73 | 1 |
| 2026-08-24 | $4.98 | $4.98 | 11,000 | — | — |
| 2026-08-21 | $5.05 | $5.05 | 4,200 | $4.88 | 87 |
| 2026-08-20 | $4.96 | $4.96 | 26,900 | $4.68 | 71 |
| 2026-08-19 | $4.65 | $4.65 | 12,600 | — | — |
| 2026-08-18 | $4.53 | $4.53 | 12,900 | — | — |
| 2026-08-17 | $4.82 | $4.82 | 27,900 | $4.68 | 100 |
| 2026-08-14 | $4.56 | $4.56 | 12,800 | $4.75 | 45 |
| 2026-08-13 | $4.73 | $4.73 | 42,400 | $4.72 | 119 |
| 2026-08-12 | $4.79 | $4.79 | 110,400 | $4.61 | 120 |
| 2026-08-11 | $4.45 | $4.45 | 19,700 | $4.29 | 15 |
| 2026-08-10 | $4.35 | $4.35 | 13,800 | — | — |
| 2026-08-07 | $4.42 | $4.42 | 114,100 | $4.84 | 300 |
| 2026-08-06 | $4.59 | $4.59 | 50,700 | $4.58 | 77 |
| 2026-08-05 | $4.57 | $4.57 | 88,400 | $4.51 | 100 |
| 2026-08-04 | $4.76 | $4.76 | 114,900 | $4.60 | 5 |
| 2026-08-03 | $4.49 | $4.49 | 17,700 | $4.46 | 201 |
| 2026-07-31 | $4.32 | $4.32 | 31,000 | $4.06 | 409 |
| 2026-07-30 | $4.25 | $4.25 | 30,300 | $4.54 | 10 |
| 2026-07-29 | $4.31 | $4.31 | 85,700 | $4.38 | 243 |
| 2026-07-28 | $4.85 | $4.85 | 14,900 | $5.04 | 100 |
| 2026-07-27 | $5.11 | $5.11 | 39,200 | $4.87 | 337 |
| 2026-07-24 | $4.86 | $4.86 | 24,000 | $5.24 | 100 |
| 2026-07-23 | $5.27 | $5.27 | 20,200 | — | — |
| 2026-07-22 | $5.31 | $5.31 | 60,200 | $5.19 | 211 |
| 2026-07-21 | $5.40 | $5.40 | 58,100 | — | — |
| 2026-07-20 | $5.96 | $5.96 | 22,700 | $6.75 | 536 |
| 2026-07-17 | $6.97 | $6.97 | 9,000 | — | — |
| 2026-07-16 | $6.91 | $6.91 | 4,300 | — | — |
| 2026-07-15 | $7.60 | $7.60 | 18,500 | — | — |
| 2026-07-14 | $7.76 | $7.76 | 16,000 | — | — |
| 2026-07-13 | $7.75 | $7.75 | 156,100 | — | — |
| 2026-07-10 | $7.65 | $7.65 | 33,500 | — | — |
| 2026-07-09 | $7.90 | $7.90 | 26,300 | — | — |
| 2026-07-08 | $8.04 | $8.04 | 110,600 | — | — |
| 2026-07-07 | $8.55 | $8.55 | 23,400 | — | — |
| 2026-07-06 | $8.69 | $8.69 | 22,700 | — | — |
| 2026-07-02 | $8.54 | $8.54 | 22,000 | — | — |
| 2026-07-01 | $8.63 | $8.63 | 25,600 | — | — |
| 2026-06-30 | $8.30 | $8.30 | 46,500 | — | — |
| 2026-06-29 | $8.45 | $8.45 | 54,800 | — | — |
| 2026-06-26 | $8.80 | $8.80 | 202,900 | — | — |
| 2026-06-25 | $8.46 | $8.46 | 82,900 | — | — |
| 2026-06-24 | $7.33 | $7.33 | 5,000 | — | — |
| 2026-06-23 | $7.44 | $7.44 | 9,000 | — | — |
| 2026-06-22 | $7.97 | $7.97 | 11,700 | — | — |
| 2026-06-18 | $7.67 | $7.67 | 4,800 | — | — |
| 2026-06-17 | $7.64 | $7.64 | 9,500 | — | — |
| 2026-06-16 | $7.92 | $7.92 | 22,900 | — | — |
| 2026-06-15 | $9.15 | $9.15 | 11,600 | — | — |
| 2026-06-12 | $9.20 | $9.20 | 20,100 | — | — |
| 2026-06-11 | $9.30 | $9.30 | 70,800 | — | — |
| 2026-06-10 | $9.19 | $9.19 | 2,093,800 | — | — |
| 2026-06-09 | $7.00 | $7.00 | 17,200 | — | — |
| 2026-06-08 | $7.58 | $7.58 | 34,500 | — | — |
| 2026-06-05 | $6.75 | $6.75 | 22,000 | — | — |
| 2026-06-04 | $6.72 | $6.72 | 27,700 | — | — |
| 2026-06-03 | $7.21 | $7.21 | 36,300 | — | — |
| 2026-06-02 | $7.85 | $7.85 | 31,900 | — | — |
| 2026-06-01 | $8.01 | $8.01 | 39,800 | — | — |
| 2026-05-29 | $8.10 | $8.10 | 50,400 | — | — |
| 2026-05-28 | $8.83 | $8.83 | 23,000 | — | — |
| 2026-05-27 | $8.55 | $8.55 | 38,800 | — | — |
| 2026-05-26 | $9.68 | $9.68 | 50,000 | — | — |
| 2026-05-22 | $10.00 | $10.00 | 46,400 | — | — |
| 2026-05-21 | $10.66 | $10.66 | 255,600 | — | — |
| 2026-05-20 | $9.02 | $9.02 | 105,300 | — | — |
| 2026-05-19 | $10.55 | $10.55 | 347,900 | — | — |
| 2026-05-18 | $11.00 | $11.00 | 13,456,500 | — | — |
| 2026-05-15 | $5.54 | $5.54 | 113,000 | — | — |
| 2026-05-14 | $6.49 | $6.49 | 95,300 | — | — |
| 2026-05-13 | $9.86 | $9.86 | 27,400 | — | — |
| 2026-05-12 | $10.77 | $10.77 | 69,400 | — | — |
| 2026-05-11 | $11.34 | $11.34 | 344,000 | — | — |
| 2026-05-08 | $12.00 | $12.00 | 46,100 | — | — |
| 2026-05-07 | $14.50 | $14.50 | 35,800 | — | — |
| 2026-05-06 | $15.43 | $15.43 | 148,400 | — | — |
| 2026-05-05 | $15.79 | $15.79 | 236,500 | — | — |
| 2026-05-04 | $18.20 | $18.20 | 2,933,700 | — | — |
| 2026-05-01 | $12.02 | $12.02 | 1,137,800 | — | — |
| 2026-04-30 | $10.95 | $10.95 | 45,482,200 | — | — |
| 2026-04-29 | $5.47 | $5.47 | 10,700 | — | — |
| 2026-04-28 | $5.58 | $5.58 | 21,300 | — | — |
| 2026-04-27 | $6.62 | $6.62 | 43,600 | — | — |
| 2026-04-24 | $8.38 | $8.38 | 42,200 | — | — |
| 2026-04-23 | $8.93 | $8.93 | 126,900 | — | — |
| 2026-04-22 | $9.74 | $9.74 | 6,213,300 | — | — |
| 2026-04-21 | $6.79 | $6.79 | 279,900 | — | — |
| 2026-04-20 | $5.50 | $5.50 | 472,600 | — | — |
| 2026-04-17 | $4.74 | $4.74 | 29,000 | — | — |
| 2026-04-16 | $4.50 | $4.50 | 33,600 | — | — |
| 2026-04-15 | $5.21 | $5.21 | 61,200 | — | — |
| 2026-04-14 | $6.39 | $6.39 | 61,700 | — | — |
| 2026-04-13 | $7.86 | $7.86 | 71,400 | — | — |
| 2026-04-10 | $6.39 | $6.39 | 164,453 | — | — |
| 2026-04-09 | $7.65 | $7.65 | 132,737 | — | — |
| 2026-04-08 | $11.58 | $11.58 | 670,960 | — | — |