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
- 2021-03-26 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 | — | — | — | $5.77 | 72,776 |
| 2026-09-03 | — | — | — | $5.89 | 43,945 |
| 2026-09-02 | — | — | — | $5.93 | 66,790 |
| 2026-09-01 | — | — | — | $5.88 | 60,395 |
| 2026-08-31 | — | — | — | $5.78 | 74,545 |
| 2026-08-28 | — | — | — | $5.71 | 60,177 |
| 2026-08-27 | $5.68 | $8.45 | 590,100 | $5.85 | 56,584 |
| 2026-08-26 | $5.81 | $8.64 | 699,000 | $5.88 | 34,077 |
| 2026-08-25 | $5.87 | $8.73 | 694,900 | $5.63 | 42,733 |
| 2026-08-24 | $5.65 | $8.40 | 635,100 | $5.71 | 43,186 |
| 2026-08-21 | $5.59 | $8.31 | 1,716,600 | $5.42 | 45,735 |
| 2026-08-20 | $5.40 | $8.03 | 604,400 | $5.44 | 46,729 |
| 2026-08-19 | $5.43 | $8.07 | 1,053,400 | $5.50 | 93,383 |
| 2026-08-18 | $5.48 | $8.15 | 663,600 | $5.53 | 52,827 |
| 2026-08-17 | $5.51 | $8.19 | 875,400 | $5.65 | 90,518 |
| 2026-08-14 | $5.76 | $8.56 | 541,600 | $5.87 | 46,653 |
| 2026-08-13 | $5.93 | $8.82 | 724,500 | $5.82 | 56,632 |
| 2026-08-12 | $5.88 | $8.74 | 784,100 | $5.88 | 59,331 |
| 2026-08-11 | $5.97 | $8.88 | 822,800 | $5.77 | 85,042 |
| 2026-08-10 | $5.90 | $8.77 | 1,742,600 | $5.77 | 120,410 |
| 2026-08-07 | $5.84 | $8.68 | 1,258,400 | $5.90 | 84,022 |
| 2026-08-06 | $6.07 | $9.02 | 1,555,400 | $5.93 | 113,350 |
| 2026-08-05 | $6.07 | $9.02 | 3,161,900 | $5.32 | 212,783 |
| 2026-08-04 | $4.94 | $7.34 | 829,800 | $4.80 | 95,014 |
| 2026-08-03 | $4.79 | $7.12 | 499,900 | $4.78 | 49,249 |
| 2026-07-31 | $4.69 | $6.97 | 327,100 | $4.66 | 37,433 |
| 2026-07-30 | $4.65 | $6.91 | 388,000 | $4.79 | 55,748 |
| 2026-07-29 | $4.79 | $7.12 | 656,600 | $4.69 | 122,886 |
| 2026-07-28 | $4.70 | $6.98 | 470,300 | $4.54 | 55,257 |
| 2026-07-27 | $4.48 | $6.66 | 340,600 | $4.54 | 51,552 |
| 2026-07-24 | $4.46 | $6.63 | 385,400 | $4.30 | 37,865 |
| 2026-07-23 | $4.25 | $6.32 | 599,300 | $4.45 | 86,382 |
| 2026-07-22 | $4.45 | $6.62 | 281,600 | $4.49 | 22,690 |
| 2026-07-21 | $4.49 | $6.68 | 354,100 | $4.59 | 24,701 |
| 2026-07-20 | $4.60 | $6.84 | 298,500 | $4.65 | 24,487 |
| 2026-07-17 | $4.63 | $6.88 | 527,500 | — | — |
| 2026-07-16 | $4.70 | $6.99 | 660,200 | — | — |
| 2026-07-15 | $4.73 | $7.03 | 856,400 | — | — |
| 2026-07-14 | $4.48 | $6.66 | 349,100 | — | — |
| 2026-07-13 | $4.52 | $6.72 | 398,000 | — | — |
| 2026-07-10 | $4.41 | $6.56 | 479,300 | — | — |
| 2026-07-09 | $4.36 | $6.48 | 479,900 | — | — |
| 2026-07-08 | $4.28 | $6.36 | 393,700 | — | — |
| 2026-07-07 | $4.34 | $6.45 | 455,500 | — | — |
| 2026-07-06 | $4.42 | $6.42 | 578,900 | — | — |
| 2026-07-02 | $4.46 | $6.48 | 411,600 | — | — |
| 2026-07-01 | $4.45 | $6.47 | 325,500 | — | — |
| 2026-06-30 | $4.39 | $6.38 | 434,600 | — | — |
| 2026-06-29 | $4.44 | $6.45 | 441,100 | — | — |
| 2026-06-26 | $4.63 | $6.73 | 2,228,500 | — | — |
| 2026-06-25 | $4.42 | $6.42 | 416,000 | — | — |
| 2026-06-24 | $4.42 | $6.42 | 395,500 | — | — |
| 2026-06-23 | $4.35 | $6.32 | 1,083,000 | — | — |
| 2026-06-22 | $4.37 | $6.35 | 379,900 | — | — |
| 2026-06-18 | $4.46 | $6.48 | 716,400 | — | — |
| 2026-06-17 | $4.41 | $6.41 | 401,400 | — | — |
| 2026-06-16 | $4.51 | $6.55 | 331,800 | — | — |
| 2026-06-15 | $4.51 | $6.55 | 343,600 | — | — |
| 2026-06-12 | $4.49 | $6.52 | 316,700 | — | — |
| 2026-06-11 | $4.47 | $6.50 | 378,400 | — | — |
| 2026-06-10 | $4.43 | $6.44 | 414,600 | — | — |
| 2026-06-09 | $4.40 | $6.39 | 442,200 | — | — |
| 2026-06-08 | $4.19 | $6.09 | 460,600 | — | — |
| 2026-06-05 | $4.14 | $6.02 | 640,500 | — | — |
| 2026-06-04 | $4.13 | $6.00 | 453,700 | — | — |
| 2026-06-03 | $4.11 | $5.97 | 495,900 | — | — |
| 2026-06-02 | $4.15 | $6.03 | 615,400 | — | — |
| 2026-06-01 | $4.39 | $6.38 | 660,100 | — | — |
| 2026-05-29 | $4.15 | $6.03 | 777,300 | — | — |
| 2026-05-28 | $4.13 | $6.00 | 407,200 | — | — |
| 2026-05-27 | $4.22 | $6.13 | 610,900 | — | — |
| 2026-05-26 | $4.04 | $5.87 | 473,400 | — | — |
| 2026-05-22 | $3.98 | $5.78 | 331,900 | — | — |
| 2026-05-21 | $4.01 | $5.83 | 356,700 | — | — |
| 2026-05-20 | $3.98 | $5.78 | 411,600 | — | — |
| 2026-05-19 | $4.01 | $5.83 | 564,500 | — | — |
| 2026-05-18 | $3.92 | $5.70 | 526,100 | — | — |
| 2026-05-15 | $3.93 | $5.71 | 587,400 | — | — |
| 2026-05-14 | $4.03 | $5.86 | 574,100 | — | — |
| 2026-05-13 | $3.94 | $5.73 | 583,400 | — | — |
| 2026-05-12 | $4.26 | $6.19 | 391,700 | — | — |
| 2026-05-11 | $4.36 | $6.34 | 525,300 | — | — |
| 2026-05-08 | $4.30 | $6.25 | 734,800 | — | — |
| 2026-05-07 | $4.36 | $6.34 | 650,000 | — | — |
| 2026-05-06 | $4.44 | $6.45 | 1,621,500 | — | — |
| 2026-05-05 | $4.22 | $6.13 | 586,800 | — | — |
| 2026-05-04 | $4.16 | $6.05 | 314,700 | — | — |
| 2026-05-01 | $4.31 | $6.26 | 435,100 | — | — |
| 2026-04-30 | $4.31 | $6.26 | 237,300 | — | — |
| 2026-04-29 | $4.28 | $6.22 | 400,400 | — | — |
| 2026-04-28 | $4.39 | $6.38 | 247,400 | — | — |
| 2026-04-27 | $4.43 | $6.44 | 304,400 | — | — |
| 2026-04-24 | $4.45 | $6.47 | 268,400 | — | — |
| 2026-04-23 | $4.57 | $6.64 | 394,700 | — | — |
| 2026-04-22 | $4.64 | $6.74 | 347,100 | — | — |
| 2026-04-21 | $4.62 | $6.71 | 494,400 | — | — |
| 2026-04-20 | $4.56 | $6.63 | 302,200 | — | — |
| 2026-04-17 | $4.50 | $6.54 | 415,300 | — | — |
| 2026-04-16 | $4.35 | $6.32 | 456,500 | — | — |
| 2026-04-15 | $4.30 | $6.25 | 396,100 | — | — |