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
- 2020-11-19 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 | — | — | — | $4.86 | 78,909 |
| 2026-09-03 | — | — | — | $4.80 | 84,686 |
| 2026-09-02 | — | — | — | $4.79 | 102,335 |
| 2026-09-01 | — | — | — | $4.79 | 91,905 |
| 2026-08-31 | — | — | — | $4.79 | 107,670 |
| 2026-08-28 | — | — | — | $4.99 | 84,932 |
| 2026-08-27 | $4.82 | $4.82 | 1,240,600 | $4.56 | 131,782 |
| 2026-08-26 | $4.44 | $4.44 | 299,200 | $4.36 | 57,083 |
| 2026-08-25 | $4.37 | $4.37 | 469,500 | $4.36 | 84,027 |
| 2026-08-24 | $4.38 | $4.38 | 517,400 | $4.44 | 91,408 |
| 2026-08-21 | $4.50 | $4.50 | 434,700 | $4.50 | 70,700 |
| 2026-08-20 | $4.43 | $4.43 | 394,200 | $4.43 | 81,017 |
| 2026-08-19 | $4.43 | $4.43 | 587,100 | $4.40 | 96,925 |
| 2026-08-18 | $4.40 | $4.40 | 299,000 | $4.41 | 77,834 |
| 2026-08-17 | $4.39 | $4.39 | 410,900 | $4.48 | 78,057 |
| 2026-08-14 | $4.54 | $4.54 | 486,100 | $4.65 | 77,597 |
| 2026-08-13 | $4.60 | $4.60 | 591,300 | $4.37 | 88,018 |
| 2026-08-12 | $4.34 | $4.34 | 667,300 | $4.33 | 84,874 |
| 2026-08-11 | $4.29 | $4.29 | 691,300 | $4.17 | 99,172 |
| 2026-08-10 | $4.03 | $4.03 | 1,157,400 | $3.79 | 80,334 |
| 2026-08-07 | $4.78 | $4.78 | 272,700 | $4.64 | 26,924 |
| 2026-08-06 | $4.57 | $4.57 | 269,300 | $4.61 | 20,837 |
| 2026-08-05 | $4.68 | $4.68 | 214,300 | $4.90 | 16,627 |
| 2026-08-04 | $4.88 | $4.88 | 335,900 | $4.70 | 21,163 |
| 2026-08-03 | $4.66 | $4.66 | 456,300 | $4.55 | 36,901 |
| 2026-07-31 | $4.44 | $4.44 | 318,500 | $4.39 | 23,950 |
| 2026-07-30 | $4.34 | $4.34 | 459,800 | $4.44 | 27,521 |
| 2026-07-29 | $4.42 | $4.42 | 552,000 | $4.65 | 56,487 |
| 2026-07-28 | $4.60 | $4.60 | 476,100 | $4.64 | 28,492 |
| 2026-07-27 | $4.63 | $4.63 | 268,700 | $4.68 | 17,003 |
| 2026-07-24 | $4.51 | $4.51 | 225,100 | $4.59 | 21,029 |
| 2026-07-23 | $4.51 | $4.51 | 396,400 | $4.45 | 34,849 |
| 2026-07-22 | $4.48 | $4.48 | 435,600 | $4.44 | 23,530 |
| 2026-07-21 | $4.46 | $4.46 | 632,500 | $4.64 | 52,088 |
| 2026-07-20 | $4.57 | $4.57 | 502,200 | $4.66 | 43,897 |
| 2026-07-17 | $4.73 | $4.73 | 394,600 | — | — |
| 2026-07-16 | $4.73 | $4.73 | 334,500 | — | — |
| 2026-07-15 | $4.83 | $4.83 | 467,300 | — | — |
| 2026-07-14 | $4.91 | $4.91 | 521,600 | — | — |
| 2026-07-13 | $4.89 | $4.89 | 443,100 | — | — |
| 2026-07-10 | $4.88 | $4.88 | 488,300 | — | — |
| 2026-07-09 | $4.93 | $4.93 | 407,100 | — | — |
| 2026-07-08 | $4.74 | $4.74 | 463,000 | — | — |
| 2026-07-07 | $4.74 | $4.74 | 374,900 | — | — |
| 2026-07-06 | $4.94 | $4.94 | 591,800 | — | — |
| 2026-07-02 | $4.90 | $4.90 | 509,800 | — | — |
| 2026-07-01 | $4.90 | $4.90 | 613,000 | — | — |
| 2026-06-30 | $4.60 | $4.60 | 633,800 | — | — |
| 2026-06-29 | $4.51 | $4.51 | 714,200 | — | — |
| 2026-06-26 | $4.50 | $4.50 | 2,909,000 | — | — |
| 2026-06-25 | $4.22 | $4.22 | 1,037,500 | — | — |
| 2026-06-24 | $4.34 | $4.34 | 598,600 | — | — |
| 2026-06-23 | $4.34 | $4.34 | 558,300 | — | — |
| 2026-06-22 | $4.29 | $4.29 | 637,900 | — | — |
| 2026-06-18 | $4.52 | $4.52 | 2,199,800 | — | — |
| 2026-06-17 | $4.37 | $4.37 | 522,600 | — | — |
| 2026-06-16 | $4.53 | $4.53 | 487,400 | — | — |
| 2026-06-15 | $4.48 | $4.48 | 677,800 | — | — |
| 2026-06-12 | $4.57 | $4.57 | 610,900 | — | — |
| 2026-06-11 | $4.53 | $4.53 | 920,100 | — | — |
| 2026-06-10 | $4.56 | $4.56 | 917,200 | — | — |
| 2026-06-09 | $4.41 | $4.41 | 1,062,400 | — | — |
| 2026-06-08 | $4.35 | $4.35 | 1,038,400 | — | — |
| 2026-06-05 | $4.10 | $4.10 | 721,700 | — | — |
| 2026-06-04 | $4.47 | $4.47 | 839,500 | — | — |
| 2026-06-03 | $4.37 | $4.37 | 1,394,500 | — | — |
| 2026-06-02 | $5.20 | $5.20 | 1,401,700 | — | — |
| 2026-06-01 | $5.24 | $5.24 | 1,349,800 | — | — |
| 2026-05-29 | $4.79 | $4.79 | 2,115,800 | — | — |
| 2026-05-28 | $4.81 | $4.81 | 595,600 | — | — |
| 2026-05-27 | $4.78 | $4.78 | 771,200 | — | — |
| 2026-05-26 | $4.69 | $4.69 | 1,636,100 | — | — |
| 2026-05-22 | $4.64 | $4.64 | 843,000 | — | — |
| 2026-05-21 | $4.70 | $4.70 | 606,300 | — | — |
| 2026-05-20 | $4.68 | $4.68 | 788,800 | — | — |
| 2026-05-19 | $4.40 | $4.40 | 514,500 | — | — |
| 2026-05-18 | $4.30 | $4.30 | 822,200 | — | — |
| 2026-05-15 | $4.20 | $4.20 | 590,900 | — | — |
| 2026-05-14 | $4.23 | $4.23 | 688,400 | — | — |
| 2026-05-13 | $4.18 | $4.18 | 757,100 | — | — |
| 2026-05-12 | $4.37 | $4.37 | 842,200 | — | — |
| 2026-05-11 | $4.25 | $4.25 | 1,409,500 | — | — |
| 2026-05-08 | $4.48 | $4.48 | 1,076,700 | — | — |
| 2026-05-07 | $4.42 | $4.42 | 584,800 | — | — |
| 2026-05-06 | $4.20 | $4.20 | 415,200 | — | — |
| 2026-05-05 | $4.46 | $4.46 | 339,600 | — | — |
| 2026-05-04 | $4.37 | $4.37 | 515,900 | — | — |
| 2026-05-01 | $4.42 | $4.42 | 538,700 | — | — |
| 2026-04-30 | $4.27 | $4.27 | 435,000 | — | — |
| 2026-04-29 | $4.37 | $4.37 | 433,000 | — | — |
| 2026-04-28 | $4.46 | $4.46 | 375,200 | — | — |
| 2026-04-27 | $4.40 | $4.40 | 423,000 | — | — |
| 2026-04-24 | $4.43 | $4.43 | 369,900 | — | — |
| 2026-04-23 | $4.26 | $4.26 | 473,400 | — | — |
| 2026-04-22 | $4.49 | $4.49 | 476,500 | — | — |
| 2026-04-21 | $4.36 | $4.36 | 542,000 | — | — |
| 2026-04-20 | $4.39 | $4.39 | 356,000 | — | — |
| 2026-04-17 | $4.36 | $4.36 | 701,900 | — | — |
| 2026-04-16 | $4.44 | $4.44 | 568,300 | — | — |
| 2026-04-15 | $4.44 | $4.44 | 343,300 | — | — |