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
- 2021-04-23 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 | — | — | — | $4.89 | 18,664 |
| 2026-09-03 | — | — | — | $4.85 | 27,676 |
| 2026-09-02 | — | — | — | $4.57 | 16,157 |
| 2026-09-01 | — | — | — | $4.62 | 27,102 |
| 2026-08-31 | — | — | — | $4.60 | 26,936 |
| 2026-08-28 | — | — | — | $4.68 | 24,562 |
| 2026-08-27 | $4.60 | $4.60 | 226,000 | $4.66 | 14,125 |
| 2026-08-26 | $4.72 | $4.72 | 217,800 | $4.83 | 17,384 |
| 2026-08-25 | $4.81 | $4.81 | 594,800 | $4.69 | 35,197 |
| 2026-08-24 | $4.37 | $4.37 | 348,100 | $4.37 | 17,554 |
| 2026-08-21 | $4.34 | $4.34 | 277,500 | $4.43 | 13,701 |
| 2026-08-20 | $4.46 | $4.46 | 271,100 | $4.50 | 21,990 |
| 2026-08-19 | $4.56 | $4.56 | 398,400 | $4.60 | 24,289 |
| 2026-08-18 | $4.45 | $4.45 | 227,200 | $4.48 | 8,384 |
| 2026-08-17 | $4.50 | $4.50 | 193,000 | $4.65 | 11,137 |
| 2026-08-14 | $4.79 | $4.79 | 245,400 | $4.54 | 13,127 |
| 2026-08-13 | $4.51 | $4.51 | 783,900 | $4.76 | 56,664 |
| 2026-08-12 | $4.75 | $4.75 | 459,900 | $4.67 | 22,135 |
| 2026-08-11 | $4.74 | $4.74 | 472,400 | $4.70 | 29,229 |
| 2026-08-10 | $4.67 | $4.67 | 644,100 | $4.79 | 50,342 |
| 2026-08-07 | $4.76 | $4.76 | 880,000 | $5.14 | 60,957 |
| 2026-08-06 | $4.38 | $4.38 | 667,100 | $4.72 | 28,415 |
| 2026-08-05 | $4.78 | $4.78 | 685,400 | $4.73 | 46,248 |
| 2026-08-04 | $4.74 | $4.74 | 286,600 | $4.73 | 26,673 |
| 2026-08-03 | $4.68 | $4.68 | 373,800 | $4.36 | 31,532 |
| 2026-07-31 | $4.31 | $4.31 | 208,500 | $4.30 | 20,727 |
| 2026-07-30 | $4.38 | $4.38 | 289,400 | $4.18 | 37,080 |
| 2026-07-29 | $4.04 | $4.04 | 431,600 | $4.04 | 45,679 |
| 2026-07-28 | $4.01 | $4.01 | 377,600 | $4.12 | 22,816 |
| 2026-07-27 | $4.08 | $4.08 | 237,600 | $4.06 | 20,017 |
| 2026-07-24 | $4.00 | $4.00 | 242,300 | $4.02 | 20,556 |
| 2026-07-23 | $4.05 | $4.05 | 272,700 | $3.87 | 24,837 |
| 2026-07-22 | $3.97 | $3.97 | 452,400 | $4.18 | 23,551 |
| 2026-07-21 | $4.23 | $4.23 | 233,000 | $4.14 | 13,444 |
| 2026-07-20 | $4.23 | $4.23 | 250,600 | $4.38 | 21,552 |
| 2026-07-17 | $4.30 | $4.30 | 369,200 | — | — |
| 2026-07-16 | $4.43 | $4.43 | 412,800 | — | — |
| 2026-07-15 | $4.40 | $4.40 | 344,700 | — | — |
| 2026-07-14 | $4.44 | $4.44 | 560,900 | — | — |
| 2026-07-13 | $4.58 | $4.58 | 711,500 | — | — |
| 2026-07-10 | $4.32 | $4.32 | 431,300 | — | — |
| 2026-07-09 | $4.66 | $4.66 | 475,500 | — | — |
| 2026-07-08 | $4.28 | $4.28 | 480,700 | — | — |
| 2026-07-07 | $4.41 | $4.41 | 624,900 | — | — |
| 2026-07-06 | $4.56 | $4.56 | 662,400 | — | — |
| 2026-07-02 | $4.21 | $4.21 | 460,700 | — | — |
| 2026-07-01 | $4.23 | $4.23 | 493,400 | — | — |
| 2026-06-30 | $3.98 | $3.98 | 1,146,300 | — | — |
| 2026-06-29 | $4.27 | $4.27 | 1,060,200 | — | — |
| 2026-06-26 | $4.46 | $4.46 | 7,003,300 | — | — |
| 2026-06-25 | $4.45 | $4.45 | 662,200 | — | — |
| 2026-06-24 | $4.13 | $4.13 | 1,780,700 | — | — |
| 2026-06-23 | $4.49 | $4.49 | 1,269,100 | — | — |
| 2026-06-22 | $4.01 | $4.01 | 1,076,100 | — | — |
| 2026-06-18 | $4.19 | $4.19 | 1,452,300 | — | — |
| 2026-06-17 | $4.01 | $4.01 | 852,100 | — | — |
| 2026-06-16 | $4.12 | $4.12 | 795,400 | — | — |
| 2026-06-15 | $3.92 | $3.92 | 857,000 | — | — |
| 2026-06-12 | $4.06 | $4.06 | 1,004,100 | — | — |
| 2026-06-11 | $3.91 | $3.91 | 1,299,000 | — | — |
| 2026-06-10 | $4.23 | $4.23 | 744,800 | — | — |
| 2026-06-09 | $3.73 | $3.73 | 363,900 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 380,000 | — | — |
| 2026-06-05 | $3.51 | $3.51 | 494,100 | — | — |
| 2026-06-04 | $3.69 | $3.69 | 786,800 | — | — |
| 2026-06-03 | $3.40 | $3.40 | 606,800 | — | — |
| 2026-06-02 | $3.47 | $3.47 | 718,200 | — | — |
| 2026-06-01 | $3.60 | $3.60 | 801,100 | — | — |
| 2026-05-29 | $3.46 | $3.46 | 810,600 | — | — |
| 2026-05-28 | $3.08 | $3.08 | 443,600 | — | — |
| 2026-05-27 | $2.90 | $2.90 | 423,800 | — | — |
| 2026-05-26 | $2.83 | $2.83 | 391,500 | — | — |
| 2026-05-22 | $2.78 | $2.78 | 334,400 | — | — |
| 2026-05-21 | $2.84 | $2.84 | 242,100 | — | — |
| 2026-05-20 | $2.82 | $2.82 | 635,700 | — | — |
| 2026-05-19 | $2.72 | $2.72 | 853,600 | — | — |
| 2026-05-18 | $2.75 | $2.75 | 946,200 | — | — |
| 2026-05-15 | $2.66 | $2.66 | 985,700 | — | — |
| 2026-05-14 | $2.77 | $2.77 | 1,189,800 | — | — |
| 2026-05-13 | $2.53 | $2.53 | 797,300 | — | — |
| 2026-05-12 | $2.30 | $2.30 | 939,600 | — | — |
| 2026-05-11 | $1.94 | $1.94 | 365,000 | — | — |
| 2026-05-08 | $2.01 | $2.01 | 763,900 | — | — |
| 2026-05-07 | $1.92 | $1.92 | 378,400 | — | — |
| 2026-05-06 | $1.93 | $1.93 | 184,100 | — | — |
| 2026-05-05 | $1.88 | $1.88 | 287,300 | — | — |
| 2026-05-04 | $1.83 | $1.83 | 239,500 | — | — |
| 2026-05-01 | $1.86 | $1.86 | 330,000 | — | — |
| 2026-04-30 | $1.81 | $1.81 | 259,400 | — | — |
| 2026-04-29 | $1.78 | $1.78 | 380,500 | — | — |
| 2026-04-28 | $1.91 | $1.91 | 329,600 | — | — |
| 2026-04-27 | $1.92 | $1.92 | 355,100 | — | — |
| 2026-04-24 | $1.98 | $1.98 | 334,400 | — | — |
| 2026-04-23 | $1.82 | $1.82 | 446,800 | — | — |
| 2026-04-22 | $1.87 | $1.87 | 364,000 | — | — |
| 2026-04-21 | $1.83 | $1.83 | 362,400 | — | — |
| 2026-04-20 | $1.97 | $1.97 | 484,500 | — | — |
| 2026-04-17 | $1.94 | $1.94 | 552,200 | — | — |
| 2026-04-16 | $1.87 | $1.87 | 826,700 | — | — |
| 2026-04-15 | $2.23 | $2.23 | 775,900 | — | — |