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 | — | — | — | $1.07 | 13,680 |
| 2026-09-03 | — | — | — | $1.07 | 16,576 |
| 2026-09-02 | — | — | — | $1.09 | 9,540 |
| 2026-09-01 | — | — | — | $1.03 | 69,102 |
| 2026-08-31 | — | — | — | $1.12 | 7,872 |
| 2026-08-28 | — | — | — | $1.12 | 56,874 |
| 2026-08-27 | $1.47 | $1.47 | 9,233,400 | $11.22 | 57,865 |
| 2026-08-26 | $11.33 | $11.33 | 1,977,000 | $11.16 | 36,318 |
| 2026-08-25 | $11.15 | $11.15 | 2,534,800 | $11.11 | 102,383 |
| 2026-08-24 | $11.25 | $11.25 | 1,287,900 | $11.28 | 10,242 |
| 2026-08-21 | $11.41 | $11.41 | 1,626,600 | $11.08 | 19,822 |
| 2026-08-20 | $11.23 | $11.23 | 2,384,900 | $10.72 | 59,045 |
| 2026-08-19 | $10.72 | $10.72 | 1,448,100 | $10.72 | 60,383 |
| 2026-08-18 | $10.88 | $10.88 | 1,864,100 | $10.46 | 36,598 |
| 2026-08-17 | $10.45 | $10.45 | 1,580,400 | $10.29 | 39,594 |
| 2026-08-14 | $10.25 | $10.25 | 1,207,600 | $10.18 | 37,413 |
| 2026-08-13 | $9.90 | $9.90 | 451,000 | $9.50 | 5,868 |
| 2026-08-12 | $9.60 | $9.60 | 544,900 | $9.26 | 15,042 |
| 2026-08-11 | $9.10 | $9.10 | 2,278,100 | $9.06 | 122,414 |
| 2026-08-10 | $8.83 | $8.83 | 252,600 | $8.54 | 4,228 |
| 2026-08-07 | $8.35 | $8.35 | 1,749,000 | $8.19 | 44,360 |
| 2026-08-06 | $8.20 | $8.20 | 821,800 | $6.62 | 10,549 |
| 2026-08-05 | $6.75 | $6.75 | 1,739,300 | $5.60 | 11,492 |
| 2026-08-04 | $5.58 | $5.58 | 493,100 | $5.57 | 4,633 |
| 2026-08-03 | $5.56 | $5.56 | 117,500 | $5.60 | 6,117 |
| 2026-07-31 | $5.68 | $5.68 | 692,900 | $5.65 | 24,570 |
| 2026-07-30 | $5.60 | $5.60 | 1,004,000 | $5.62 | 35,483 |
| 2026-07-29 | $5.70 | $5.70 | 1,104,900 | $5.66 | 34,556 |
| 2026-07-28 | $5.60 | $5.60 | 1,430,100 | $5.56 | 76,338 |
| 2026-07-27 | $5.58 | $5.58 | 1,542,300 | $5.64 | 66,684 |
| 2026-07-24 | $5.57 | $5.57 | 1,113,400 | $5.47 | 60,198 |
| 2026-07-23 | $5.59 | $5.59 | 679,200 | $5.58 | 19,559 |
| 2026-07-22 | $5.55 | $5.55 | 2,090,000 | $5.42 | 50,263 |
| 2026-07-21 | $5.38 | $5.38 | 1,236,700 | $5.10 | 12,160 |
| 2026-07-20 | $5.16 | $5.16 | 822,500 | $5.11 | 10,612 |
| 2026-07-17 | $5.10 | $5.10 | 1,021,100 | — | — |
| 2026-07-16 | $5.12 | $5.12 | 724,000 | — | — |
| 2026-07-15 | $5.07 | $5.07 | 1,018,600 | — | — |
| 2026-07-14 | $5.10 | $5.10 | 1,325,700 | — | — |
| 2026-07-13 | $5.19 | $5.19 | 986,500 | — | — |
| 2026-07-10 | $5.41 | $5.41 | 589,900 | — | — |
| 2026-07-09 | $5.41 | $5.41 | 1,452,800 | — | — |
| 2026-07-08 | $5.40 | $5.40 | 220,100 | — | — |
| 2026-07-07 | $5.36 | $5.36 | 136,100 | — | — |
| 2026-07-06 | $5.38 | $5.38 | 156,500 | — | — |
| 2026-07-02 | $5.25 | $5.25 | 131,600 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 2,692,700 | — | — |
| 2026-06-30 | $5.10 | $5.10 | 115,600 | — | — |
| 2026-06-29 | $5.20 | $5.20 | 118,600 | — | — |
| 2026-06-26 | $5.50 | $5.50 | 1,293,200 | — | — |
| 2026-06-25 | $5.35 | $5.35 | 247,900 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 29,100 | — | — |
| 2026-06-23 | $5.19 | $5.19 | 28,400 | — | — |
| 2026-06-22 | $5.22 | $5.22 | 115,300 | — | — |
| 2026-06-18 | $5.22 | $5.22 | 82,900 | — | — |
| 2026-06-17 | $5.20 | $5.20 | 25,500 | — | — |
| 2026-06-16 | $5.26 | $5.26 | 198,000 | — | — |
| 2026-06-15 | $5.16 | $5.16 | 2,011,300 | — | — |
| 2026-06-12 | $4.96 | $4.96 | 624,000 | — | — |
| 2026-06-11 | $5.30 | $5.30 | 48,600 | — | — |
| 2026-06-10 | $5.35 | $5.35 | 1,709,900 | — | — |
| 2026-06-09 | $5.32 | $5.32 | 167,900 | — | — |
| 2026-06-08 | $5.35 | $5.35 | 488,900 | — | — |
| 2026-06-05 | $5.30 | $5.30 | 2,572,600 | — | — |
| 2026-06-04 | $5.22 | $5.22 | 922,600 | — | — |
| 2026-06-03 | $5.11 | $5.11 | 1,488,400 | — | — |
| 2026-06-02 | $5.10 | $5.10 | 213,100 | — | — |
| 2026-06-01 | $4.83 | $4.83 | 3,195,300 | — | — |
| 2026-05-29 | $4.76 | $4.76 | 4,000 | — | — |
| 2026-05-28 | $4.82 | $4.82 | 11,100 | — | — |
| 2026-05-27 | $4.71 | $4.71 | 20,100 | — | — |
| 2026-05-26 | $4.70 | $4.70 | 61,400 | — | — |
| 2026-05-22 | $5.03 | $5.03 | 138,100 | — | — |
| 2026-05-21 | $5.03 | $5.03 | 132,500 | — | — |
| 2026-05-20 | $4.41 | $4.41 | 821,800 | — | — |
| 2026-05-19 | $3.83 | $3.83 | 383,100 | — | — |
| 2026-05-18 | $3.49 | $3.49 | 328,400 | — | — |
| 2026-05-15 | $3.42 | $3.42 | 85,300 | — | — |
| 2026-05-14 | $3.37 | $3.37 | 110,700 | — | — |
| 2026-05-13 | $3.41 | $3.41 | 1,084,700 | — | — |
| 2026-05-12 | $3.43 | $3.43 | 96,200 | — | — |
| 2026-05-11 | $3.35 | $3.35 | 162,400 | — | — |
| 2026-05-08 | $3.39 | $3.39 | 1,900,700 | — | — |
| 2026-05-07 | $3.40 | $3.40 | 1,305,300 | — | — |
| 2026-05-06 | $3.33 | $3.33 | 744,100 | — | — |
| 2026-05-05 | $3.20 | $3.20 | 1,378,200 | — | — |
| 2026-05-04 | $3.26 | $3.26 | 97,500 | — | — |
| 2026-05-01 | $3.20 | $3.20 | 49,900 | — | — |
| 2026-04-30 | $3.24 | $3.24 | 214,900 | — | — |
| 2026-04-29 | $3.23 | $3.23 | 126,100 | — | — |
| 2026-04-28 | $3.28 | $3.28 | 1,042,100 | — | — |
| 2026-04-27 | $3.29 | $3.29 | 1,288,600 | — | — |
| 2026-04-24 | $3.18 | $3.18 | 1,807,500 | — | — |
| 2026-04-23 | $3.15 | $3.15 | 107,700 | — | — |
| 2026-04-22 | $3.17 | $3.17 | 113,300 | — | — |
| 2026-04-21 | $3.10 | $3.10 | 1,400,700 | — | — |
| 2026-04-20 | $3.19 | $3.19 | 3,252,300 | — | — |
| 2026-04-17 | $3.50 | $3.50 | 172,700 | — | — |
| 2026-04-16 | $3.45 | $3.45 | 94,300 | — | — |
| 2026-04-15 | $3.42 | $3.42 | 259,000 | — | — |