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 | — | — | — | $5.58 | 447 |
| 2026-09-03 | — | — | — | $5.66 | 95 |
| 2026-09-02 | — | — | — | $5.70 | 169 |
| 2026-09-01 | — | — | — | $5.74 | 99 |
| 2026-08-31 | — | — | — | $5.65 | 177 |
| 2026-08-28 | — | — | — | $5.54 | 3,550 |
| 2026-08-27 | $5.50 | $5.50 | 8,000 | $5.51 | 504 |
| 2026-08-26 | $5.62 | $5.62 | 5,000 | $5.38 | 131 |
| 2026-08-25 | $5.64 | $5.64 | 5,300 | $5.56 | 330 |
| 2026-08-24 | $5.67 | $5.67 | 7,000 | $5.43 | 69 |
| 2026-08-21 | $5.55 | $5.55 | 11,300 | $5.51 | 559 |
| 2026-08-20 | $5.48 | $5.48 | 15,400 | $5.27 | 167 |
| 2026-08-19 | $5.38 | $5.38 | 5,800 | $5.24 | 50 |
| 2026-08-18 | $5.41 | $5.41 | 14,700 | $5.36 | 208 |
| 2026-08-17 | $5.62 | $5.62 | 23,700 | $5.40 | 420 |
| 2026-08-14 | $5.53 | $5.53 | 27,000 | $5.58 | 523 |
| 2026-08-13 | $5.60 | $5.60 | 6,100 | $5.44 | 73 |
| 2026-08-12 | $5.57 | $5.57 | 25,900 | $5.52 | 510 |
| 2026-08-11 | $5.56 | $5.56 | 5,600 | $5.65 | 62 |
| 2026-08-10 | $5.36 | $5.36 | 17,700 | $5.29 | 1 |
| 2026-08-07 | $5.38 | $5.38 | 7,800 | $5.27 | 100 |
| 2026-08-06 | $5.65 | $5.65 | 26,500 | $5.28 | 354 |
| 2026-08-05 | $5.40 | $5.40 | 6,700 | $5.40 | 172 |
| 2026-08-04 | $5.24 | $5.24 | 10,000 | $5.41 | 471 |
| 2026-08-03 | $5.30 | $5.30 | 5,400 | $5.41 | 20 |
| 2026-07-31 | $5.23 | $5.23 | 10,500 | $5.05 | 421 |
| 2026-07-30 | $5.14 | $5.14 | 14,000 | $5.18 | 228 |
| 2026-07-29 | $5.17 | $5.17 | 5,500 | $5.33 | 7 |
| 2026-07-28 | $5.34 | $5.34 | 9,000 | $5.25 | 322 |
| 2026-07-27 | $5.39 | $5.39 | 13,900 | $5.43 | 291 |
| 2026-07-24 | $5.45 | $5.45 | 15,400 | $5.63 | 454 |
| 2026-07-23 | $5.52 | $5.52 | 27,300 | $5.54 | 2,849 |
| 2026-07-22 | $5.41 | $5.41 | 24,600 | $5.64 | 565 |
| 2026-07-21 | $5.47 | $5.47 | 56,300 | $5.48 | 1,517 |
| 2026-07-20 | $5.22 | $5.22 | 10,700 | $5.13 | 601 |
| 2026-07-17 | $5.44 | $5.44 | 7,700 | — | — |
| 2026-07-16 | $5.26 | $5.26 | 25,300 | — | — |
| 2026-07-15 | $5.10 | $5.10 | 20,800 | — | — |
| 2026-07-14 | $5.44 | $5.44 | 22,700 | — | — |
| 2026-07-13 | $5.43 | $5.43 | 14,300 | — | — |
| 2026-07-10 | $5.59 | $5.59 | 9,500 | — | — |
| 2026-07-09 | $5.64 | $5.64 | 14,900 | — | — |
| 2026-07-08 | $5.49 | $5.49 | 15,800 | — | — |
| 2026-07-07 | $5.26 | $5.26 | 20,800 | — | — |
| 2026-07-06 | $5.50 | $5.50 | 119,700 | — | — |
| 2026-07-02 | $4.80 | $4.80 | 85,600 | — | — |
| 2026-07-01 | $5.14 | $5.14 | 28,000 | — | — |
| 2026-06-30 | $5.76 | $5.76 | 47,400 | — | — |
| 2026-06-29 | $5.04 | $5.04 | 18,800 | — | — |
| 2026-06-26 | $5.43 | $5.43 | 27,700 | — | — |
| 2026-06-25 | $5.71 | $5.71 | 66,600 | — | — |
| 2026-06-24 | $6.25 | $6.25 | 19,900 | — | — |
| 2026-06-23 | $6.30 | $6.30 | 39,700 | — | — |
| 2026-06-22 | $7.23 | $7.23 | 23,400 | — | — |
| 2026-06-18 | $6.91 | $6.91 | 67,300 | — | — |
| 2026-06-17 | $6.38 | $6.38 | 50,300 | — | — |
| 2026-06-16 | $6.80 | $6.80 | 65,200 | — | — |
| 2026-06-15 | $5.91 | $5.91 | 48,300 | — | — |
| 2026-06-12 | $6.11 | $6.11 | 108,500 | — | — |
| 2026-06-11 | $6.58 | $6.58 | 38,500 | — | — |
| 2026-06-10 | $6.65 | $6.65 | 17,900 | — | — |
| 2026-06-09 | $6.40 | $6.40 | 16,500 | — | — |
| 2026-06-08 | $6.12 | $6.12 | 44,100 | — | — |
| 2026-06-05 | $5.76 | $5.76 | 79,000 | — | — |
| 2026-06-04 | $6.47 | $6.47 | 31,800 | — | — |
| 2026-06-03 | $6.41 | $6.41 | 38,800 | — | — |
| 2026-06-02 | $6.90 | $6.90 | 65,200 | — | — |
| 2026-06-01 | $7.00 | $7.00 | 63,100 | — | — |
| 2026-05-29 | $7.50 | $7.50 | 121,400 | — | — |
| 2026-05-28 | $7.01 | $7.01 | 138,800 | — | — |
| 2026-05-27 | $6.72 | $6.72 | 50,800 | — | — |
| 2026-05-26 | $6.91 | $6.91 | 42,100 | — | — |
| 2026-05-22 | $7.02 | $7.02 | 29,600 | — | — |
| 2026-05-21 | $7.17 | $7.17 | 62,100 | — | — |
| 2026-05-20 | $7.26 | $7.26 | 45,800 | — | — |
| 2026-05-19 | $7.26 | $7.26 | 61,900 | — | — |
| 2026-05-18 | $7.28 | $7.28 | 30,000 | — | — |
| 2026-05-15 | $7.46 | $7.46 | 370,700 | — | — |
| 2026-05-14 | $9.30 | $9.30 | 6,900 | — | — |
| 2026-05-13 | $8.59 | $8.59 | 3,200 | — | — |
| 2026-05-12 | $9.13 | $9.13 | 4,200 | — | — |
| 2026-05-11 | $9.35 | $9.35 | 6,500 | — | — |
| 2026-05-08 | $10.00 | $10.00 | 8,400 | — | — |
| 2026-05-07 | $10.07 | $10.07 | 7,700 | — | — |
| 2026-05-06 | $8.01 | $8.01 | 4,200 | — | — |
| 2026-05-05 | $11.00 | $11.00 | 7,200 | — | — |
| 2026-05-04 | $12.00 | $12.00 | 1,200 | — | — |
| 2026-05-01 | $11.50 | $11.50 | 2,900 | — | — |
| 2026-04-30 | $11.76 | $11.76 | 0 | — | — |
| 2026-04-29 | $11.76 | $11.76 | 700 | — | — |
| 2026-04-28 | $12.25 | $12.25 | 0 | — | — |
| 2026-04-27 | $12.25 | $12.25 | 2,000 | — | — |
| 2026-04-24 | $12.34 | $12.34 | 2,600 | — | — |
| 2026-04-23 | $11.24 | $11.24 | 1,400 | — | — |
| 2026-04-22 | $10.93 | $10.93 | 2,700 | — | — |
| 2026-04-21 | $10.95 | $10.95 | 700 | — | — |
| 2026-04-20 | $10.80 | $10.80 | 1,400 | — | — |
| 2026-04-17 | $9.90 | $9.90 | 2,400 | — | — |
| 2026-04-16 | $9.70 | $9.70 | 1,400 | — | — |
| 2026-04-15 | $9.30 | $9.30 | 1,400 | — | — |