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
- 2025-10-06 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 | — | — | — | $5.08 | 22,403 |
| 2026-09-03 | — | — | — | $5.29 | 13,454 |
| 2026-09-02 | — | — | — | $5.17 | 7,891 |
| 2026-09-01 | — | — | — | $5.05 | 18,934 |
| 2026-08-31 | — | — | — | $5.69 | 42,062 |
| 2026-08-28 | — | — | — | $6.03 | 10,200 |
| 2026-08-27 | $6.01 | $6.01 | 206,100 | $5.80 | 12,670 |
| 2026-08-26 | $5.77 | $5.77 | 205,300 | $5.88 | 6,588 |
| 2026-08-25 | $5.87 | $5.87 | 124,300 | $5.69 | 1,948 |
| 2026-08-24 | $5.67 | $5.67 | 219,600 | $6.07 | 7,382 |
| 2026-08-21 | $6.12 | $6.12 | 354,300 | $5.90 | 10,535 |
| 2026-08-20 | $5.77 | $5.77 | 347,400 | $6.37 | 11,408 |
| 2026-08-19 | $6.20 | $6.20 | 244,500 | $5.90 | 8,476 |
| 2026-08-18 | $5.86 | $5.86 | 142,500 | $5.93 | 5,142 |
| 2026-08-17 | $5.99 | $5.99 | 182,800 | $5.94 | 9,603 |
| 2026-08-14 | $6.10 | $6.10 | 129,100 | $6.19 | 8,606 |
| 2026-08-13 | $6.14 | $6.14 | 189,800 | $6.15 | 5,772 |
| 2026-08-12 | $6.02 | $6.02 | 157,600 | $6.04 | 6,107 |
| 2026-08-11 | $5.88 | $5.88 | 179,100 | $6.11 | 5,051 |
| 2026-08-10 | $5.84 | $5.84 | 202,300 | $5.84 | 4,064 |
| 2026-08-07 | $5.75 | $5.75 | 292,500 | $5.96 | 9,106 |
| 2026-08-06 | $5.73 | $5.73 | 234,600 | $5.68 | 6,732 |
| 2026-08-05 | $5.76 | $5.76 | 533,300 | $6.18 | 15,085 |
| 2026-08-04 | $6.21 | $6.21 | 1,129,800 | $5.18 | 15,318 |
| 2026-08-03 | $5.13 | $5.13 | 432,100 | $5.12 | 17,385 |
| 2026-07-31 | $5.14 | $5.14 | 2,756,700 | $5.35 | 49,438 |
| 2026-07-30 | $5.23 | $5.23 | 561,500 | $5.13 | 48,170 |
| 2026-07-29 | $4.89 | $4.89 | 438,500 | $5.22 | 32,613 |
| 2026-07-28 | $5.22 | $5.22 | 438,800 | $5.14 | 13,795 |
| 2026-07-27 | $5.17 | $5.17 | 212,400 | $5.09 | 10,286 |
| 2026-07-24 | $5.05 | $5.05 | 276,700 | $5.37 | 17,278 |
| 2026-07-23 | $5.42 | $5.42 | 249,100 | $5.29 | 14,965 |
| 2026-07-22 | $5.34 | $5.34 | 284,200 | $5.61 | 12,268 |
| 2026-07-21 | $5.51 | $5.51 | 694,200 | $5.16 | 32,974 |
| 2026-07-20 | $5.14 | $5.14 | 423,800 | $4.72 | 25,895 |
| 2026-07-17 | $4.59 | $4.59 | 275,800 | — | — |
| 2026-07-16 | $4.75 | $4.75 | 316,700 | — | — |
| 2026-07-15 | $4.85 | $4.85 | 348,900 | — | — |
| 2026-07-14 | $4.92 | $4.92 | 224,400 | — | — |
| 2026-07-13 | $4.64 | $4.64 | 216,800 | — | — |
| 2026-07-10 | $4.94 | $4.94 | 103,600 | — | — |
| 2026-07-09 | $4.87 | $4.87 | 210,100 | — | — |
| 2026-07-08 | $4.72 | $4.72 | 235,400 | — | — |
| 2026-07-07 | $4.67 | $4.67 | 395,700 | — | — |
| 2026-07-06 | $4.57 | $4.57 | 193,400 | — | — |
| 2026-07-02 | $4.62 | $4.62 | 307,000 | — | — |
| 2026-07-01 | $4.87 | $4.87 | 203,700 | — | — |
| 2026-06-30 | $4.92 | $4.92 | 215,500 | — | — |
| 2026-06-29 | $4.69 | $4.69 | 204,100 | — | — |
| 2026-06-26 | $4.73 | $4.73 | 234,800 | — | — |
| 2026-06-25 | $4.50 | $4.50 | 299,500 | — | — |
| 2026-06-24 | $4.65 | $4.65 | 261,100 | — | — |
| 2026-06-23 | $5.08 | $5.08 | 310,800 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 233,700 | — | — |
| 2026-06-18 | $5.14 | $5.14 | 461,100 | — | — |
| 2026-06-17 | $5.03 | $5.03 | 343,800 | — | — |
| 2026-06-16 | $5.00 | $5.00 | 587,500 | — | — |
| 2026-06-15 | $5.11 | $5.11 | 266,800 | — | — |
| 2026-06-12 | $5.23 | $5.23 | 256,600 | — | — |
| 2026-06-11 | $5.24 | $5.24 | 247,400 | — | — |
| 2026-06-10 | $4.93 | $4.93 | 305,700 | — | — |
| 2026-06-09 | $5.12 | $5.12 | 419,200 | — | — |
| 2026-06-08 | $5.57 | $5.57 | 323,500 | — | — |
| 2026-06-05 | $5.60 | $5.60 | 369,800 | — | — |
| 2026-06-04 | $6.08 | $6.08 | 128,700 | — | — |
| 2026-06-03 | $6.10 | $6.10 | 264,300 | — | — |
| 2026-06-02 | $6.52 | $6.52 | 306,300 | — | — |
| 2026-06-01 | $6.35 | $6.35 | 364,000 | — | — |
| 2026-05-29 | $6.16 | $6.16 | 235,300 | — | — |
| 2026-05-28 | $6.10 | $6.10 | 217,700 | — | — |
| 2026-05-27 | $6.21 | $6.21 | 288,700 | — | — |
| 2026-05-26 | $6.25 | $6.25 | 472,900 | — | — |
| 2026-05-22 | $6.45 | $6.45 | 608,700 | — | — |
| 2026-05-21 | $5.94 | $5.94 | 275,100 | — | — |
| 2026-05-20 | $5.48 | $5.48 | 213,300 | — | — |
| 2026-05-19 | $5.24 | $5.24 | 322,500 | — | — |
| 2026-05-18 | $5.38 | $5.38 | 411,400 | — | — |
| 2026-05-15 | $5.84 | $5.84 | 454,200 | — | — |
| 2026-05-14 | $6.34 | $6.34 | 480,900 | — | — |
| 2026-05-13 | $5.86 | $5.86 | 221,400 | — | — |
| 2026-05-12 | $5.97 | $5.97 | 234,800 | — | — |
| 2026-05-11 | $6.06 | $6.06 | 417,900 | — | — |
| 2026-05-08 | $5.78 | $5.78 | 445,400 | — | — |
| 2026-05-07 | $5.92 | $5.92 | 798,000 | — | — |
| 2026-05-06 | $6.64 | $6.64 | 694,500 | — | — |
| 2026-05-05 | $6.06 | $6.06 | 311,200 | — | — |
| 2026-05-04 | $6.11 | $6.11 | 217,900 | — | — |
| 2026-05-01 | $6.30 | $6.30 | 244,800 | — | — |
| 2026-04-30 | $6.26 | $6.26 | 398,900 | — | — |
| 2026-04-29 | $5.97 | $5.97 | 534,600 | — | — |
| 2026-04-28 | $6.34 | $6.34 | 959,800 | — | — |
| 2026-04-27 | $6.93 | $6.93 | 666,800 | — | — |
| 2026-04-24 | $7.26 | $7.26 | 1,311,500 | — | — |
| 2026-04-23 | $7.72 | $7.72 | 1,497,400 | — | — |
| 2026-04-22 | $7.30 | $7.30 | 1,217,300 | — | — |
| 2026-04-21 | $6.33 | $6.33 | 995,300 | — | — |
| 2026-04-20 | $6.04 | $6.04 | 415,000 | — | — |
| 2026-04-17 | $6.06 | $6.06 | 696,100 | — | — |
| 2026-04-16 | $5.80 | $5.80 | 895,400 | — | — |
| 2026-04-15 | $6.03 | $6.03 | 809,500 | — | — |