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
- 2021-07-23 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 | — | — | — | $4.66 | 35,159 |
| 2026-09-03 | — | — | — | $4.75 | 28,258 |
| 2026-09-02 | — | — | — | $4.68 | 38,522 |
| 2026-09-01 | — | — | — | $4.78 | 62,653 |
| 2026-08-31 | — | — | — | $4.60 | 79,733 |
| 2026-08-28 | — | — | — | $4.60 | 94,560 |
| 2026-08-27 | $4.62 | $4.62 | 651,400 | $4.53 | 69,978 |
| 2026-08-26 | $4.57 | $4.57 | 437,700 | $4.55 | 41,664 |
| 2026-08-25 | $4.58 | $4.58 | 605,100 | $4.45 | 41,410 |
| 2026-08-24 | $4.44 | $4.44 | 943,500 | $4.83 | 85,850 |
| 2026-08-21 | $4.81 | $4.81 | 820,000 | $4.64 | 59,059 |
| 2026-08-20 | $4.66 | $4.66 | 800,600 | $4.70 | 70,093 |
| 2026-08-19 | $4.70 | $4.70 | 1,038,800 | $4.84 | 71,374 |
| 2026-08-18 | $4.67 | $4.67 | 713,300 | $4.71 | 64,748 |
| 2026-08-17 | $4.74 | $4.74 | 497,800 | $4.60 | 39,240 |
| 2026-08-14 | $4.69 | $4.69 | 927,500 | $4.87 | 105,882 |
| 2026-08-13 | $4.89 | $4.89 | 1,023,000 | $4.86 | 96,057 |
| 2026-08-12 | $4.78 | $4.78 | 846,400 | $4.76 | 84,804 |
| 2026-08-11 | $4.74 | $4.74 | 1,171,800 | $4.68 | 127,757 |
| 2026-08-10 | $4.66 | $4.66 | 1,215,400 | $4.23 | 92,237 |
| 2026-08-07 | $4.20 | $4.20 | 616,100 | $4.20 | 53,836 |
| 2026-08-06 | $4.16 | $4.16 | 1,425,700 | $4.37 | 79,079 |
| 2026-08-05 | $4.18 | $4.18 | 993,900 | $4.24 | 72,888 |
| 2026-08-04 | $4.28 | $4.28 | 819,200 | $4.26 | 62,668 |
| 2026-08-03 | $4.31 | $4.31 | 889,900 | $4.30 | 91,619 |
| 2026-07-31 | $4.22 | $4.22 | 608,900 | $4.28 | 51,237 |
| 2026-07-30 | $4.31 | $4.31 | 525,900 | $4.33 | 47,468 |
| 2026-07-29 | $4.38 | $4.38 | 597,800 | $4.48 | 57,039 |
| 2026-07-28 | $4.46 | $4.46 | 713,000 | $4.45 | 57,495 |
| 2026-07-27 | $4.41 | $4.41 | 521,200 | $4.47 | 37,852 |
| 2026-07-24 | $4.46 | $4.46 | 597,200 | $4.61 | 54,694 |
| 2026-07-23 | $4.56 | $4.56 | 766,500 | $4.54 | 69,244 |
| 2026-07-22 | $4.54 | $4.54 | 514,900 | $4.56 | 50,110 |
| 2026-07-21 | $4.57 | $4.57 | 790,800 | $4.58 | 76,542 |
| 2026-07-20 | $4.58 | $4.58 | 768,000 | $4.58 | 64,747 |
| 2026-07-17 | $4.62 | $4.62 | 680,800 | — | — |
| 2026-07-16 | $4.64 | $4.64 | 877,500 | — | — |
| 2026-07-15 | $4.65 | $4.65 | 559,700 | — | — |
| 2026-07-14 | $4.62 | $4.62 | 987,900 | — | — |
| 2026-07-13 | $4.51 | $4.51 | 1,140,200 | — | — |
| 2026-07-10 | $4.62 | $4.62 | 788,300 | — | — |
| 2026-07-09 | $4.59 | $4.59 | 711,000 | — | — |
| 2026-07-08 | $4.39 | $4.39 | 1,174,800 | — | — |
| 2026-07-07 | $4.56 | $4.56 | 878,000 | — | — |
| 2026-07-06 | $4.62 | $4.62 | 1,046,200 | — | — |
| 2026-07-02 | $4.59 | $4.59 | 889,800 | — | — |
| 2026-07-01 | $4.58 | $4.58 | 1,177,900 | — | — |
| 2026-06-30 | $4.43 | $4.43 | 1,179,100 | — | — |
| 2026-06-29 | $4.34 | $4.34 | 1,148,500 | — | — |
| 2026-06-26 | $4.48 | $4.48 | 3,416,500 | — | — |
| 2026-06-25 | $4.47 | $4.47 | 1,362,400 | — | — |
| 2026-06-24 | $4.28 | $4.28 | 1,488,900 | — | — |
| 2026-06-23 | $4.07 | $4.07 | 1,453,300 | — | — |
| 2026-06-22 | $3.86 | $3.86 | 1,885,200 | — | — |
| 2026-06-18 | $3.77 | $3.77 | 18,260,700 | — | — |
| 2026-06-17 | $3.98 | $3.98 | 2,032,600 | — | — |
| 2026-06-16 | $4.09 | $4.09 | 1,996,900 | — | — |
| 2026-06-15 | $3.93 | $3.93 | 1,551,400 | — | — |
| 2026-06-12 | $3.96 | $3.96 | 1,821,800 | — | — |
| 2026-06-11 | $4.02 | $4.02 | 2,389,800 | — | — |
| 2026-06-10 | $4.05 | $4.05 | 1,069,000 | — | — |
| 2026-06-09 | $4.13 | $4.13 | 2,024,300 | — | — |
| 2026-06-08 | $4.04 | $4.04 | 1,413,300 | — | — |
| 2026-06-05 | $4.09 | $4.09 | 912,400 | — | — |
| 2026-06-04 | $4.33 | $4.33 | 706,100 | — | — |
| 2026-06-03 | $4.05 | $4.05 | 706,600 | — | — |
| 2026-06-02 | $4.19 | $4.19 | 803,400 | — | — |
| 2026-06-01 | $4.24 | $4.24 | 774,500 | — | — |
| 2026-05-29 | $4.19 | $4.19 | 1,029,900 | — | — |
| 2026-05-28 | $4.12 | $4.12 | 887,500 | — | — |
| 2026-05-27 | $3.99 | $3.99 | 588,300 | — | — |
| 2026-05-26 | $3.97 | $3.97 | 803,300 | — | — |
| 2026-05-22 | $4.01 | $4.01 | 853,500 | — | — |
| 2026-05-21 | $3.96 | $3.96 | 723,800 | — | — |
| 2026-05-20 | $3.77 | $3.77 | 861,000 | — | — |
| 2026-05-19 | $3.57 | $3.57 | 968,000 | — | — |
| 2026-05-18 | $3.55 | $3.55 | 1,428,200 | — | — |
| 2026-05-15 | $3.41 | $3.41 | 1,622,100 | — | — |
| 2026-05-14 | $3.36 | $3.36 | 2,533,500 | — | — |
| 2026-05-13 | $3.68 | $3.68 | 2,021,400 | — | — |
| 2026-05-12 | $4.04 | $4.04 | 966,100 | — | — |
| 2026-05-11 | $4.12 | $4.12 | 1,113,100 | — | — |
| 2026-05-08 | $4.61 | $4.61 | 1,361,800 | — | — |
| 2026-05-07 | $4.92 | $4.92 | 780,700 | — | — |
| 2026-05-06 | $4.94 | $4.94 | 554,300 | — | — |
| 2026-05-05 | $4.78 | $4.78 | 793,400 | — | — |
| 2026-05-04 | $4.66 | $4.66 | 603,500 | — | — |
| 2026-05-01 | $4.62 | $4.62 | 431,300 | — | — |
| 2026-04-30 | $4.56 | $4.56 | 1,089,300 | — | — |
| 2026-04-29 | $4.44 | $4.44 | 766,600 | — | — |
| 2026-04-28 | $4.57 | $4.57 | 576,600 | — | — |
| 2026-04-27 | $4.46 | $4.46 | 610,900 | — | — |
| 2026-04-24 | $4.40 | $4.40 | 577,600 | — | — |
| 2026-04-23 | $4.26 | $4.26 | 643,300 | — | — |
| 2026-04-22 | $4.65 | $4.65 | 481,700 | — | — |
| 2026-04-21 | $4.63 | $4.63 | 708,000 | — | — |
| 2026-04-20 | $4.57 | $4.57 | 409,900 | — | — |
| 2026-04-17 | $4.61 | $4.61 | 578,300 | — | — |
| 2026-04-16 | $4.61 | $4.61 | 477,200 | — | — |
| 2026-04-15 | $4.69 | $4.69 | 306,700 | — | — |