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
- 2021-01-08 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 | — | — | — | $5.95 | 9,597 |
| 2026-09-03 | — | — | — | $6.08 | 36,859 |
| 2026-09-02 | — | — | — | $6.13 | 32,716 |
| 2026-09-01 | — | — | — | $6.31 | 26,826 |
| 2026-08-31 | — | — | — | $6.28 | 29,760 |
| 2026-08-28 | — | — | — | $6.60 | 40,981 |
| 2026-08-27 | $6.63 | $6.63 | 654,500 | $6.99 | 41,444 |
| 2026-08-26 | $6.92 | $6.92 | 674,700 | $7.04 | 59,920 |
| 2026-08-25 | $6.91 | $6.91 | 400,100 | $7.13 | 17,041 |
| 2026-08-24 | $7.08 | $7.08 | 149,800 | $7.17 | 7,047 |
| 2026-08-21 | $7.16 | $7.16 | 487,400 | $6.88 | 29,671 |
| 2026-08-20 | $6.88 | $6.88 | 927,600 | $7.30 | 120,302 |
| 2026-08-19 | $7.48 | $7.48 | 1,267,800 | $7.59 | 49,921 |
| 2026-08-18 | $7.27 | $7.27 | 722,400 | $7.27 | 38,919 |
| 2026-08-17 | $7.28 | $7.28 | 563,100 | $7.30 | 25,549 |
| 2026-08-14 | $7.33 | $7.33 | 1,649,900 | $7.99 | 97,756 |
| 2026-08-13 | $8.10 | $8.10 | 3,020,700 | $6.88 | 146,269 |
| 2026-08-12 | $6.47 | $6.47 | 223,600 | $6.60 | 9,173 |
| 2026-08-11 | $6.70 | $6.70 | 263,000 | $6.57 | 12,003 |
| 2026-08-10 | $6.47 | $6.47 | 492,100 | $6.17 | 21,767 |
| 2026-08-07 | $6.22 | $6.22 | 176,200 | $6.06 | 9,641 |
| 2026-08-06 | $5.98 | $5.98 | 139,300 | $6.16 | 8,105 |
| 2026-08-05 | $6.03 | $6.03 | 201,000 | $6.02 | 13,366 |
| 2026-08-04 | $5.89 | $5.89 | 229,900 | $6.02 | 9,701 |
| 2026-08-03 | $5.91 | $5.91 | 387,300 | $6.27 | 25,072 |
| 2026-07-31 | $6.15 | $6.15 | 202,700 | $5.63 | 8,884 |
| 2026-07-30 | $5.62 | $5.62 | 162,500 | $5.60 | 7,157 |
| 2026-07-29 | $5.41 | $5.41 | 177,700 | $5.83 | 8,990 |
| 2026-07-28 | $5.90 | $5.90 | 203,400 | $5.68 | 8,636 |
| 2026-07-27 | $5.75 | $5.75 | 139,600 | $5.69 | 5,697 |
| 2026-07-24 | $5.59 | $5.59 | 252,100 | $5.38 | 7,715 |
| 2026-07-23 | $5.31 | $5.31 | 138,000 | $5.31 | 9,028 |
| 2026-07-22 | $5.38 | $5.38 | 145,000 | $5.46 | 11,432 |
| 2026-07-21 | $5.57 | $5.57 | 96,900 | $5.64 | 6,681 |
| 2026-07-20 | $5.56 | $5.56 | 210,700 | $5.42 | 10,010 |
| 2026-07-17 | $5.51 | $5.51 | 118,000 | — | — |
| 2026-07-16 | $5.69 | $5.69 | 210,600 | — | — |
| 2026-07-15 | $5.48 | $5.48 | 108,900 | — | — |
| 2026-07-14 | $5.54 | $5.54 | 132,700 | — | — |
| 2026-07-13 | $5.57 | $5.57 | 271,200 | — | — |
| 2026-07-10 | $5.64 | $5.64 | 279,600 | — | — |
| 2026-07-09 | $5.79 | $5.79 | 165,000 | — | — |
| 2026-07-08 | $6.05 | $6.05 | 153,200 | — | — |
| 2026-07-07 | $6.01 | $6.01 | 136,100 | — | — |
| 2026-07-06 | $6.21 | $6.21 | 263,500 | — | — |
| 2026-07-02 | $6.26 | $6.26 | 383,100 | — | — |
| 2026-07-01 | $6.28 | $6.28 | 444,200 | — | — |
| 2026-06-30 | $5.82 | $5.82 | 362,900 | — | — |
| 2026-06-29 | $5.52 | $5.52 | 310,000 | — | — |
| 2026-06-26 | $5.31 | $5.31 | 249,800 | — | — |
| 2026-06-25 | $5.29 | $5.29 | 490,500 | — | — |
| 2026-06-24 | $5.40 | $5.40 | 328,300 | — | — |
| 2026-06-23 | $5.26 | $5.26 | 468,700 | — | — |
| 2026-06-22 | $5.50 | $5.50 | 477,200 | — | — |
| 2026-06-18 | $5.72 | $5.72 | 252,200 | — | — |
| 2026-06-17 | $5.65 | $5.65 | 260,000 | — | — |
| 2026-06-16 | $5.79 | $5.79 | 240,000 | — | — |
| 2026-06-15 | $5.82 | $5.82 | 295,600 | — | — |
| 2026-06-12 | $6.07 | $6.07 | 220,600 | — | — |
| 2026-06-11 | $5.95 | $5.95 | 340,500 | — | — |
| 2026-06-10 | $5.93 | $5.93 | 399,300 | — | — |
| 2026-06-09 | $6.00 | $6.00 | 451,300 | — | — |
| 2026-06-08 | $6.32 | $6.32 | 219,300 | — | — |
| 2026-06-05 | $6.42 | $6.42 | 216,700 | — | — |
| 2026-06-04 | $6.77 | $6.77 | 127,300 | — | — |
| 2026-06-03 | $6.55 | $6.55 | 484,600 | — | — |
| 2026-06-02 | $7.03 | $7.03 | 494,000 | — | — |
| 2026-06-01 | $6.87 | $6.87 | 442,200 | — | — |
| 2026-05-29 | $7.03 | $7.03 | 438,200 | — | — |
| 2026-05-28 | $6.68 | $6.68 | 309,500 | — | — |
| 2026-05-27 | $6.72 | $6.72 | 220,100 | — | — |
| 2026-05-26 | $6.58 | $6.58 | 298,100 | — | — |
| 2026-05-22 | $6.33 | $6.33 | 223,500 | — | — |
| 2026-05-21 | $6.07 | $6.07 | 170,400 | — | — |
| 2026-05-20 | $6.12 | $6.12 | 215,500 | — | — |
| 2026-05-19 | $5.93 | $5.93 | 333,700 | — | — |
| 2026-05-18 | $6.23 | $6.23 | 1,023,900 | — | — |
| 2026-05-15 | $5.88 | $5.88 | 3,949,500 | — | — |
| 2026-05-14 | $6.72 | $6.72 | 805,600 | — | — |
| 2026-05-13 | $6.47 | $6.47 | 731,800 | — | — |
| 2026-05-12 | $6.85 | $6.85 | 450,400 | — | — |
| 2026-05-11 | $7.39 | $7.39 | 789,300 | — | — |
| 2026-05-08 | $7.14 | $7.14 | 512,900 | — | — |
| 2026-05-07 | $6.93 | $6.93 | 460,200 | — | — |
| 2026-05-06 | $7.29 | $7.29 | 292,800 | — | — |
| 2026-05-05 | $7.13 | $7.13 | 451,500 | — | — |
| 2026-05-04 | $7.02 | $7.02 | 416,200 | — | — |
| 2026-05-01 | $7.41 | $7.41 | 389,900 | — | — |
| 2026-04-30 | $7.12 | $7.12 | 384,000 | — | — |
| 2026-04-29 | $7.26 | $7.26 | 369,700 | — | — |
| 2026-04-28 | $7.21 | $7.21 | 312,700 | — | — |
| 2026-04-27 | $7.37 | $7.37 | 239,400 | — | — |
| 2026-04-24 | $7.59 | $7.59 | 266,100 | — | — |
| 2026-04-23 | $7.57 | $7.57 | 290,800 | — | — |
| 2026-04-22 | $7.72 | $7.72 | 186,200 | — | — |
| 2026-04-21 | $7.63 | $7.63 | 287,900 | — | — |
| 2026-04-20 | $8.17 | $8.17 | 317,900 | — | — |
| 2026-04-17 | $8.30 | $8.30 | 500,200 | — | — |
| 2026-04-16 | $8.39 | $8.39 | 266,300 | — | — |
| 2026-04-15 | $8.60 | $8.60 | 755,100 | — | — |