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
- 2017-11-30 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 | — | — | — | $6.23 | 175 |
| 2026-09-03 | — | — | — | $6.32 | 109 |
| 2026-09-02 | — | — | — | $6.62 | 490 |
| 2026-09-01 | — | — | — | $6.09 | 170 |
| 2026-08-31 | — | — | — | $6.10 | 286 |
| 2026-08-28 | — | — | — | $6.07 | 989 |
| 2026-08-27 | $6.10 | $6.10 | 25,900 | $6.06 | 625 |
| 2026-08-26 | $6.05 | $6.05 | 22,800 | $6.26 | 100 |
| 2026-08-25 | $6.50 | $6.50 | 74,200 | $5.71 | 278 |
| 2026-08-24 | $5.47 | $5.47 | 25,300 | $5.61 | 100 |
| 2026-08-21 | $5.66 | $5.66 | 137,700 | $5.31 | 229 |
| 2026-08-20 | $5.97 | $5.97 | 138,600 | $5.28 | 1,875 |
| 2026-08-19 | $5.21 | $5.21 | 236,600 | $7.47 | 2,268 |
| 2026-08-18 | $7.57 | $7.57 | 468,800 | $7.24 | 1,559 |
| 2026-08-17 | $7.22 | $7.22 | 374,900 | $6.50 | 1,075 |
| 2026-08-14 | $6.95 | $6.95 | 4,082,100 | $8.93 | 15,514 |
| 2026-08-13 | $6.80 | $6.80 | 2,041,200 | $6.93 | 3,573 |
| 2026-08-12 | $7.87 | $7.87 | 66,171,100 | $4.57 | 145,063 |
| 2026-08-11 | $2.93 | $2.93 | 5,409,700 | $3.00 | 30 |
| 2026-08-10 | $2.97 | $2.97 | 9,900 | — | — |
| 2026-08-07 | $3.19 | $3.19 | 9,700 | — | — |
| 2026-08-06 | $3.30 | $3.30 | 43,900 | $3.15 | 100 |
| 2026-08-05 | $3.08 | $3.08 | 24,700 | $3.17 | 100 |
| 2026-08-04 | $3.35 | $3.35 | 23,900 | $3.33 | 436 |
| 2026-08-03 | $3.14 | $3.14 | 59,500 | $3.18 | 89 |
| 2026-07-31 | $3.04 | $3.04 | 114,800 | $3.00 | 813 |
| 2026-07-30 | $2.83 | $2.83 | 35,700 | — | — |
| 2026-07-29 | $2.73 | $2.73 | 9,500 | $2.80 | 100 |
| 2026-07-28 | $2.92 | $2.92 | 42,000 | $3.39 | 381 |
| 2026-07-27 | $3.50 | $3.50 | 9,300 | — | — |
| 2026-07-24 | $3.55 | $3.55 | 16,500 | — | — |
| 2026-07-23 | $3.63 | $3.63 | 20,300 | $3.56 | 10 |
| 2026-07-22 | $3.43 | $3.43 | 10,700 | — | — |
| 2026-07-21 | $3.57 | $3.57 | 5,500 | $3.62 | 2 |
| 2026-07-20 | $3.63 | $3.63 | 7,500 | $3.69 | 45 |
| 2026-07-17 | $3.56 | $3.56 | 22,200 | — | — |
| 2026-07-16 | $3.87 | $3.87 | 10,000 | — | — |
| 2026-07-15 | $3.93 | $3.93 | 8,700 | — | — |
| 2026-07-14 | $3.91 | $3.91 | 20,800 | — | — |
| 2026-07-13 | $4.26 | $4.26 | 36,400 | — | — |
| 2026-07-10 | $4.78 | $4.78 | 106,000 | — | — |
| 2026-07-09 | $4.57 | $4.57 | 18,400 | — | — |
| 2026-07-08 | $4.65 | $4.65 | 13,100 | — | — |
| 2026-07-07 | $4.74 | $4.74 | 12,300 | — | — |
| 2026-07-06 | $5.05 | $5.05 | 31,400 | — | — |
| 2026-07-02 | $5.00 | $5.00 | 34,100 | — | — |
| 2026-07-01 | $5.03 | $5.03 | 52,000 | — | — |
| 2026-06-30 | $4.71 | $4.71 | 74,800 | — | — |
| 2026-06-29 | $4.60 | $4.60 | 139,100 | — | — |
| 2026-06-26 | $4.42 | $4.42 | 400,100 | — | — |
| 2026-06-25 | $4.50 | $4.50 | 512,900 | — | — |
| 2026-06-24 | $4.88 | $4.88 | 26,859,700 | — | — |
| 2026-06-23 | $3.56 | $3.56 | 223,600 | — | — |
| 2026-06-22 | $3.58 | $3.58 | 643,400 | — | — |
| 2026-06-18 | $3.58 | $3.58 | 60,950 | — | — |
| 2026-06-17 | $4.06 | $4.06 | 25,183 | — | — |
| 2026-06-16 | $4.21 | $4.21 | 23,700 | — | — |
| 2026-06-15 | $4.34 | $4.34 | 10,733 | — | — |
| 2026-06-12 | $4.41 | $4.41 | 12,650 | — | — |
| 2026-06-11 | $4.62 | $4.62 | 9,150 | — | — |
| 2026-06-10 | $4.74 | $4.74 | 29,350 | — | — |
| 2026-06-09 | $4.64 | $4.64 | 47,800 | — | — |
| 2026-06-08 | $4.19 | $4.19 | 6,433 | — | — |
| 2026-06-05 | $4.08 | $4.08 | 23,400 | — | — |
| 2026-06-04 | $4.70 | $4.70 | 15,267 | — | — |
| 2026-06-03 | $5.22 | $5.22 | 8,150 | — | — |
| 2026-06-02 | $5.44 | $5.44 | 5,233 | — | — |
| 2026-06-01 | $5.58 | $5.58 | 7,533 | — | — |
| 2026-05-29 | $5.28 | $5.28 | 7,183 | — | — |
| 2026-05-28 | $5.46 | $5.46 | 6,450 | — | — |
| 2026-05-27 | $5.48 | $5.48 | 3,117 | — | — |
| 2026-05-26 | $5.33 | $5.33 | 11,500 | — | — |
| 2026-05-22 | $4.93 | $4.93 | 9,183 | — | — |
| 2026-05-21 | $4.75 | $4.75 | 124,883 | — | — |
| 2026-05-20 | $4.59 | $4.59 | 3,017 | — | — |
| 2026-05-19 | $4.54 | $4.54 | 7,617 | — | — |
| 2026-05-18 | $4.74 | $4.74 | 16,967 | — | — |
| 2026-05-15 | $5.11 | $5.11 | 5,467 | — | — |
| 2026-05-14 | $5.23 | $5.23 | 42,850 | — | — |
| 2026-05-13 | $4.54 | $4.54 | 25,133 | — | — |
| 2026-05-12 | $4.80 | $4.80 | 17,483 | — | — |
| 2026-05-11 | $4.81 | $4.81 | 54,217 | — | — |
| 2026-05-08 | $5.66 | $5.66 | 26,650 | — | — |
| 2026-05-07 | $6.00 | $6.00 | 5,367 | — | — |
| 2026-05-06 | $6.06 | $6.06 | 11,750 | — | — |
| 2026-05-05 | $6.48 | $6.48 | 7,017 | — | — |
| 2026-05-04 | $6.36 | $6.36 | 6,967 | — | — |
| 2026-05-01 | $6.48 | $6.48 | 7,167 | — | — |
| 2026-04-30 | $6.60 | $6.60 | 11,133 | — | — |
| 2026-04-29 | $6.18 | $6.18 | 17,133 | — | — |
| 2026-04-28 | $6.36 | $6.36 | 15,600 | — | — |
| 2026-04-27 | $6.42 | $6.42 | 43,767 | — | — |
| 2026-04-24 | $6.42 | $6.42 | 10,833 | — | — |
| 2026-04-23 | $6.48 | $6.48 | 18,450 | — | — |
| 2026-04-22 | $6.96 | $6.96 | 14,417 | — | — |
| 2026-04-21 | $6.72 | $6.72 | 11,117 | — | — |
| 2026-04-20 | $6.78 | $6.78 | 26,017 | — | — |
| 2026-04-17 | $7.02 | $7.02 | 34,117 | — | — |
| 2026-04-16 | $7.20 | $7.20 | 18,050 | — | — |
| 2026-04-15 | $7.32 | $7.32 | 17,433 | — | — |