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
- 2025-11-14 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 | — | — | — | $5.18 | 73 |
| 2026-09-03 | — | — | — | $5.30 | 313 |
| 2026-09-02 | — | — | — | $5.05 | 654 |
| 2026-09-01 | — | — | — | $5.11 | 702 |
| 2026-08-31 | — | — | — | $5.29 | 1,651 |
| 2026-08-28 | — | — | — | $5.50 | 1,886 |
| 2026-08-27 | $5.61 | $5.61 | 537,700 | $5.79 | 3,228 |
| 2026-08-26 | $6.19 | $6.19 | 13,247,800 | $4.79 | 88,514 |
| 2026-08-25 | $4.69 | $4.69 | 74,100 | $4.75 | 6,715 |
| 2026-08-24 | $4.77 | $4.77 | 39,300 | $4.67 | 1,060 |
| 2026-08-21 | $4.67 | $4.67 | 32,400 | $4.77 | 689 |
| 2026-08-20 | $4.63 | $4.63 | 27,100 | $4.73 | 112 |
| 2026-08-19 | $4.83 | $4.83 | 37,900 | $4.84 | 129 |
| 2026-08-18 | $4.76 | $4.76 | 81,600 | $4.76 | 791 |
| 2026-08-17 | $4.75 | $4.75 | 65,800 | $5.03 | 497 |
| 2026-08-14 | $4.88 | $4.88 | 34,700 | $4.97 | 131 |
| 2026-08-13 | $5.05 | $5.05 | 42,700 | $5.01 | 658 |
| 2026-08-12 | $5.03 | $5.03 | 98,200 | $5.06 | 1,219 |
| 2026-08-11 | $4.90 | $4.90 | 82,800 | $5.07 | 636 |
| 2026-08-10 | $5.08 | $5.08 | 57,100 | $5.65 | 2,702 |
| 2026-08-07 | $5.50 | $5.50 | 94,500 | $5.45 | 7,879 |
| 2026-08-06 | $5.53 | $5.53 | 109,100 | $5.06 | 882 |
| 2026-08-05 | $4.91 | $4.91 | 66,500 | $5.12 | 1,939 |
| 2026-08-04 | $5.21 | $5.21 | 35,000 | $5.11 | 423 |
| 2026-08-03 | $5.12 | $5.12 | 51,800 | $5.17 | 1,102 |
| 2026-07-31 | $4.89 | $4.89 | 33,500 | $5.01 | 624 |
| 2026-07-30 | $5.28 | $5.28 | 63,700 | $5.06 | 1,120 |
| 2026-07-29 | $4.85 | $4.85 | 66,500 | $4.83 | 3,794 |
| 2026-07-28 | $4.96 | $4.96 | 60,700 | $4.61 | 1,118 |
| 2026-07-27 | $5.18 | $5.18 | 100,700 | $4.97 | 1,570 |
| 2026-07-24 | $4.51 | $4.51 | 46,700 | $4.52 | 790 |
| 2026-07-23 | $4.62 | $4.62 | 95,000 | $4.68 | 906 |
| 2026-07-22 | $4.61 | $4.61 | 61,100 | $4.97 | 977 |
| 2026-07-21 | $4.87 | $4.87 | 37,900 | $4.77 | 174 |
| 2026-07-20 | $4.75 | $4.75 | 67,300 | $4.74 | 451 |
| 2026-07-17 | $4.84 | $4.84 | 57,000 | — | — |
| 2026-07-16 | $4.82 | $4.82 | 112,900 | — | — |
| 2026-07-15 | $5.18 | $5.18 | 61,900 | — | — |
| 2026-07-14 | $5.45 | $5.45 | 75,400 | — | — |
| 2026-07-13 | $5.39 | $5.39 | 70,900 | — | — |
| 2026-07-10 | $5.68 | $5.68 | 122,200 | — | — |
| 2026-07-09 | $6.33 | $6.33 | 92,100 | — | — |
| 2026-07-08 | $6.90 | $6.90 | 91,600 | — | — |
| 2026-07-07 | $6.32 | $6.32 | 124,600 | — | — |
| 2026-07-06 | $7.30 | $7.30 | 82,900 | — | — |
| 2026-07-02 | $7.26 | $7.26 | 183,100 | — | — |
| 2026-07-01 | $8.56 | $8.56 | 266,100 | — | — |
| 2026-06-30 | $7.79 | $7.79 | 445,300 | — | — |
| 2026-06-29 | $8.82 | $8.82 | 3,954,700 | — | — |
| 2026-06-26 | $8.00 | $8.00 | 8,278,400 | — | — |
| 2026-06-25 | $4.71 | $4.71 | 50,500 | — | — |
| 2026-06-24 | $4.99 | $4.99 | 86,100 | — | — |
| 2026-06-23 | $5.13 | $5.13 | 32,000 | — | — |
| 2026-06-22 | $5.30 | $5.30 | 78,300 | — | — |
| 2026-06-18 | $5.55 | $5.55 | 55,700 | — | — |
| 2026-06-17 | $5.63 | $5.63 | 44,800 | — | — |
| 2026-06-16 | $5.62 | $5.62 | 41,600 | — | — |
| 2026-06-15 | $5.76 | $5.76 | 52,900 | — | — |
| 2026-06-12 | $5.51 | $5.51 | 36,300 | — | — |
| 2026-06-11 | $5.58 | $5.58 | 40,500 | — | — |
| 2026-06-10 | $5.33 | $5.33 | 69,600 | — | — |
| 2026-06-09 | $5.53 | $5.53 | 71,000 | — | — |
| 2026-06-08 | $6.02 | $6.02 | 68,100 | — | — |
| 2026-06-05 | $6.17 | $6.17 | 51,000 | — | — |
| 2026-06-04 | $6.75 | $6.75 | 56,400 | — | — |
| 2026-06-03 | $6.38 | $6.38 | 47,600 | — | — |
| 2026-06-02 | $7.00 | $7.00 | 37,200 | — | — |
| 2026-06-01 | $7.23 | $7.23 | 112,900 | — | — |
| 2026-05-29 | $6.71 | $6.71 | 43,400 | — | — |
| 2026-05-28 | $6.85 | $6.85 | 73,300 | — | — |
| 2026-05-27 | $6.20 | $6.20 | 63,300 | — | — |
| 2026-05-26 | $6.56 | $6.56 | 75,200 | — | — |
| 2026-05-22 | $6.66 | $6.66 | 145,000 | — | — |
| 2026-05-21 | $6.01 | $6.01 | 55,200 | — | — |
| 2026-05-20 | $6.35 | $6.35 | 111,900 | — | — |
| 2026-05-19 | $6.28 | $6.28 | 60,800 | — | — |
| 2026-05-18 | $6.61 | $6.61 | 70,800 | — | — |
| 2026-05-15 | $6.95 | $6.95 | 60,400 | — | — |
| 2026-05-14 | $7.03 | $7.03 | 98,700 | — | — |
| 2026-05-13 | $7.17 | $7.17 | 295,900 | — | — |
| 2026-05-12 | $6.90 | $6.90 | 74,400 | — | — |
| 2026-05-11 | $7.31 | $7.31 | 86,700 | — | — |
| 2026-05-08 | $7.69 | $7.69 | 78,200 | — | — |
| 2026-05-07 | $7.27 | $7.27 | 84,500 | — | — |
| 2026-05-06 | $7.77 | $7.77 | 208,400 | — | — |
| 2026-05-05 | $7.34 | $7.34 | 129,500 | — | — |
| 2026-05-04 | $8.18 | $8.18 | 130,000 | — | — |
| 2026-05-01 | $8.80 | $8.80 | 138,200 | — | — |
| 2026-04-30 | $9.13 | $9.13 | 95,500 | — | — |
| 2026-04-29 | $8.77 | $8.77 | 225,300 | — | — |
| 2026-04-28 | $9.87 | $9.87 | 241,700 | — | — |
| 2026-04-27 | $11.00 | $11.00 | 232,400 | — | — |
| 2026-04-24 | $9.87 | $9.87 | 207,900 | — | — |
| 2026-04-23 | $10.36 | $10.36 | 357,400 | — | — |
| 2026-04-22 | $12.11 | $12.11 | 1,743,400 | — | — |
| 2026-04-21 | $10.11 | $10.11 | 572,500 | — | — |
| 2026-04-20 | $12.94 | $12.94 | 921,500 | — | — |
| 2026-04-17 | $15.87 | $15.87 | 8,855,200 | — | — |
| 2026-04-16 | $14.27 | $14.27 | 33,689,100 | — | — |
| 2026-04-15 | $8.22 | $8.22 | 273,800 | — | — |