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
- 2019-11-08 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 | — | — | — | $5.81 | 2 |
| 2026-09-03 | — | — | — | $5.77 | 1 |
| 2026-09-02 | — | — | — | $5.80 | 1,301 |
| 2026-09-01 | — | — | — | $5.76 | 3 |
| 2026-08-31 | — | — | — | $5.81 | 1 |
| 2026-08-28 | — | — | — | $5.75 | 14 |
| 2026-08-27 | $5.52 | $5.52 | 7,200 | $5.69 | 2 |
| 2026-08-26 | $5.44 | $5.44 | 7,000 | — | — |
| 2026-08-25 | $5.80 | $5.80 | 8,600 | $5.76 | 176 |
| 2026-08-24 | $5.94 | $5.94 | 18,800 | — | — |
| 2026-08-21 | $5.83 | $5.83 | 8,000 | $5.87 | 1 |
| 2026-08-20 | $6.00 | $6.00 | 4,100 | — | — |
| 2026-08-19 | $5.83 | $5.83 | 21,400 | $6.10 | 16 |
| 2026-08-18 | $5.86 | $5.86 | 26,800 | $5.96 | 30 |
| 2026-08-17 | $5.40 | $5.40 | 3,700 | $5.45 | 199 |
| 2026-08-14 | $5.52 | $5.52 | 6,700 | — | — |
| 2026-08-13 | $5.15 | $5.15 | 4,600 | — | — |
| 2026-08-12 | $5.01 | $5.01 | 13,200 | — | — |
| 2026-08-11 | $5.50 | $5.50 | 2,900 | — | — |
| 2026-08-10 | $5.13 | $5.13 | 1,400 | — | — |
| 2026-08-07 | $5.38 | $5.38 | 2,000 | — | — |
| 2026-08-06 | $5.24 | $5.24 | 1,500 | — | — |
| 2026-08-05 | $5.40 | $5.40 | 2,700 | — | — |
| 2026-08-04 | $5.36 | $5.36 | 3,000 | $5.47 | 54 |
| 2026-08-03 | $5.79 | $5.79 | 7,400 | — | — |
| 2026-07-31 | $5.82 | $5.82 | 11,500 | $5.48 | 82 |
| 2026-07-30 | $4.85 | $4.85 | 3,200 | — | — |
| 2026-07-29 | $5.00 | $5.00 | 3,300 | — | — |
| 2026-07-28 | $5.07 | $5.07 | 4,700 | — | — |
| 2026-07-27 | $5.07 | $5.07 | 3,200 | $5.15 | 30 |
| 2026-07-24 | $5.23 | $5.23 | 7,800 | — | — |
| 2026-07-23 | $5.41 | $5.41 | 16,200 | $5.69 | 603 |
| 2026-07-22 | $5.80 | $5.80 | 8,400 | $5.46 | 84 |
| 2026-07-21 | $5.39 | $5.39 | 20,100 | $5.46 | 71 |
| 2026-07-20 | $5.50 | $5.50 | 16,100 | $5.07 | 212 |
| 2026-07-17 | $5.04 | $5.04 | 7,600 | — | — |
| 2026-07-16 | $4.74 | $4.74 | 10,000 | — | — |
| 2026-07-15 | $4.68 | $4.68 | 4,200 | — | — |
| 2026-07-14 | $4.86 | $4.86 | 4,200 | — | — |
| 2026-07-13 | $5.09 | $5.09 | 3,700 | — | — |
| 2026-07-10 | $5.17 | $5.17 | 4,300 | — | — |
| 2026-07-09 | $5.32 | $5.32 | 9,300 | — | — |
| 2026-07-08 | $5.40 | $5.40 | 13,400 | — | — |
| 2026-07-07 | $5.11 | $5.11 | 19,500 | — | — |
| 2026-07-06 | $4.98 | $4.98 | 11,500 | — | — |
| 2026-07-02 | $5.07 | $5.07 | 11,000 | — | — |
| 2026-07-01 | $4.68 | $4.68 | 14,400 | — | — |
| 2026-06-30 | $4.78 | $4.78 | 17,200 | — | — |
| 2026-06-29 | $4.15 | $4.15 | 11,200 | — | — |
| 2026-06-26 | $3.98 | $3.98 | 15,800 | — | — |
| 2026-06-25 | $4.15 | $4.15 | 7,600 | — | — |
| 2026-06-24 | $4.17 | $4.17 | 13,600 | — | — |
| 2026-06-23 | $4.29 | $4.29 | 6,900 | — | — |
| 2026-06-22 | $4.28 | $4.28 | 9,300 | — | — |
| 2026-06-18 | $4.70 | $4.70 | 26,700 | — | — |
| 2026-06-17 | $4.53 | $4.53 | 7,500 | — | — |
| 2026-06-16 | $4.63 | $4.63 | 17,700 | — | — |
| 2026-06-15 | $4.74 | $4.74 | 9,000 | — | — |
| 2026-06-12 | $4.89 | $4.89 | 21,100 | — | — |
| 2026-06-11 | $4.72 | $4.72 | 18,500 | — | — |
| 2026-06-10 | $4.61 | $4.61 | 30,800 | — | — |
| 2026-06-09 | $4.59 | $4.59 | 44,700 | — | — |
| 2026-06-08 | $4.89 | $4.89 | 20,100 | — | — |
| 2026-06-05 | $5.00 | $5.00 | 13,600 | — | — |
| 2026-06-04 | $5.28 | $5.28 | 21,200 | — | — |
| 2026-06-03 | $5.24 | $5.24 | 25,100 | — | — |
| 2026-06-02 | $4.92 | $4.92 | 10,200 | — | — |
| 2026-06-01 | $5.03 | $5.03 | 17,500 | — | — |
| 2026-05-29 | $5.44 | $5.44 | 24,700 | — | — |
| 2026-05-28 | $4.89 | $4.89 | 41,900 | — | — |
| 2026-05-27 | $5.12 | $5.12 | 75,400 | — | — |
| 2026-05-26 | $5.22 | $5.22 | 944,600 | — | — |
| 2026-05-22 | $5.42 | $5.42 | 23,700 | — | — |
| 2026-05-21 | $5.05 | $5.05 | 16,300 | — | — |
| 2026-05-20 | $5.10 | $5.10 | 48,000 | — | — |
| 2026-05-19 | $4.78 | $4.78 | 26,000 | — | — |
| 2026-05-18 | $4.71 | $4.71 | 40,200 | — | — |
| 2026-05-15 | $4.95 | $4.95 | 32,300 | — | — |
| 2026-05-14 | $5.01 | $5.01 | 58,400 | — | — |
| 2026-05-13 | $5.52 | $5.52 | 145,600 | — | — |
| 2026-05-12 | $6.12 | $6.12 | 66,600 | — | — |
| 2026-05-11 | $6.76 | $6.76 | 220,600 | — | — |
| 2026-05-08 | $7.29 | $7.29 | 212,500 | — | — |
| 2026-05-07 | $7.10 | $7.10 | 251,500 | — | — |
| 2026-05-06 | $6.90 | $6.90 | 584,200 | — | — |
| 2026-05-05 | $7.15 | $7.15 | 1,510,400 | — | — |
| 2026-05-04 | $7.84 | $7.84 | 83,544,500 | — | — |
| 2026-05-01 | $2.31 | $2.31 | 12,400 | — | — |
| 2026-04-30 | $2.27 | $2.27 | 7,900 | — | — |
| 2026-04-29 | $2.26 | $2.26 | 5,100 | — | — |
| 2026-04-28 | $2.27 | $2.27 | 4,800 | — | — |
| 2026-04-27 | $2.29 | $2.29 | 5,500 | — | — |
| 2026-04-24 | $2.35 | $2.35 | 8,300 | — | — |
| 2026-04-23 | $2.47 | $2.47 | 4,600 | — | — |
| 2026-04-22 | $2.47 | $2.47 | 76,700 | — | — |
| 2026-04-21 | $2.46 | $2.46 | 36,800 | — | — |
| 2026-04-20 | $2.69 | $2.69 | 8,700 | — | — |
| 2026-04-17 | $2.54 | $2.54 | 25,400 | — | — |
| 2026-04-16 | $2.66 | $2.66 | 22,900 | — | — |
| 2026-04-15 | $2.75 | $2.75 | 106,700 | — | — |