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
- 2017-11-02 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 | — | — | — | $5.65 | 71,973 |
| 2026-09-03 | — | — | — | $6.04 | 115,291 |
| 2026-09-02 | — | — | — | $6.24 | 63,223 |
| 2026-09-01 | — | — | — | $6.55 | 116,742 |
| 2026-08-31 | — | — | — | $7.02 | 69,933 |
| 2026-08-28 | — | — | — | $6.78 | 172,832 |
| 2026-08-27 | $6.74 | $6.74 | 1,131,100 | $6.94 | 78,310 |
| 2026-08-26 | $6.38 | $6.38 | 699,100 | $6.71 | 32,944 |
| 2026-08-25 | $6.73 | $6.73 | 796,600 | $6.86 | 56,354 |
| 2026-08-24 | $6.87 | $6.87 | 1,112,100 | $6.67 | 70,309 |
| 2026-08-21 | $6.50 | $6.50 | 810,100 | $6.31 | 34,512 |
| 2026-08-20 | $6.22 | $6.22 | 845,000 | $5.90 | 40,117 |
| 2026-08-19 | $5.97 | $5.97 | 900,500 | $6.29 | 40,573 |
| 2026-08-18 | $6.19 | $6.19 | 744,700 | $6.08 | 49,410 |
| 2026-08-17 | $6.09 | $6.09 | 954,500 | $6.10 | 55,376 |
| 2026-08-14 | $6.14 | $6.14 | 760,100 | $6.03 | 41,144 |
| 2026-08-13 | $5.98 | $5.98 | 734,400 | $5.92 | 61,234 |
| 2026-08-12 | $5.92 | $5.92 | 1,142,500 | $6.00 | 62,111 |
| 2026-08-11 | $5.93 | $5.93 | 1,734,700 | $6.40 | 99,880 |
| 2026-08-10 | $6.19 | $6.19 | 3,317,900 | $5.98 | 174,017 |
| 2026-08-07 | $5.88 | $5.88 | 3,280,400 | $6.88 | 232,411 |
| 2026-08-06 | $5.28 | $5.28 | 3,192,000 | $5.56 | 161,152 |
| 2026-08-05 | $5.63 | $5.63 | 1,052,800 | $5.73 | 48,646 |
| 2026-08-04 | $5.76 | $5.76 | 1,062,500 | $5.83 | 73,757 |
| 2026-08-03 | $5.78 | $5.78 | 1,006,500 | $5.96 | 44,083 |
| 2026-07-31 | $5.83 | $5.83 | 1,311,600 | $6.11 | 74,501 |
| 2026-07-30 | $6.05 | $6.05 | 1,513,800 | $6.18 | 48,856 |
| 2026-07-29 | $6.20 | $6.20 | 1,140,900 | $6.39 | 115,525 |
| 2026-07-28 | $6.35 | $6.35 | 1,291,700 | $6.31 | 111,326 |
| 2026-07-27 | $6.12 | $6.12 | 1,106,200 | $6.02 | 132,120 |
| 2026-07-24 | $5.79 | $5.79 | 434,700 | $5.75 | 33,077 |
| 2026-07-23 | $5.72 | $5.72 | 487,800 | $5.84 | 42,105 |
| 2026-07-22 | $5.96 | $5.96 | 931,600 | $5.78 | 45,819 |
| 2026-07-21 | $5.81 | $5.81 | 539,500 | $5.82 | 42,709 |
| 2026-07-20 | $5.63 | $5.63 | 420,700 | $5.81 | 53,023 |
| 2026-07-17 | $5.82 | $5.82 | 381,900 | — | — |
| 2026-07-16 | $5.89 | $5.89 | 447,000 | — | — |
| 2026-07-15 | $5.65 | $5.65 | 467,000 | — | — |
| 2026-07-14 | $5.55 | $5.55 | 1,340,700 | — | — |
| 2026-07-13 | $5.69 | $5.69 | 533,400 | — | — |
| 2026-07-10 | $5.58 | $5.58 | 433,600 | — | — |
| 2026-07-09 | $5.37 | $5.37 | 420,400 | — | — |
| 2026-07-08 | $5.30 | $5.30 | 661,500 | — | — |
| 2026-07-07 | $5.40 | $5.40 | 568,800 | — | — |
| 2026-07-06 | $5.54 | $5.54 | 645,500 | — | — |
| 2026-07-02 | $5.51 | $5.51 | 968,900 | — | — |
| 2026-07-01 | $5.71 | $5.71 | 634,000 | — | — |
| 2026-06-30 | $5.88 | $5.88 | 730,300 | — | — |
| 2026-06-29 | $5.88 | $5.88 | 485,900 | — | — |
| 2026-06-26 | $5.80 | $5.80 | 1,296,300 | — | — |
| 2026-06-25 | $5.65 | $5.65 | 579,700 | — | — |
| 2026-06-24 | $5.65 | $5.65 | 544,800 | — | — |
| 2026-06-23 | $5.38 | $5.38 | 861,800 | — | — |
| 2026-06-22 | $5.30 | $5.30 | 621,600 | — | — |
| 2026-06-18 | $5.48 | $5.48 | 766,900 | — | — |
| 2026-06-17 | $5.09 | $5.09 | 562,100 | — | — |
| 2026-06-16 | $5.48 | $5.48 | 483,900 | — | — |
| 2026-06-15 | $5.48 | $5.48 | 482,900 | — | — |
| 2026-06-12 | $5.38 | $5.38 | 610,900 | — | — |
| 2026-06-11 | $5.42 | $5.42 | 776,600 | — | — |
| 2026-06-10 | $5.21 | $5.21 | 426,000 | — | — |
| 2026-06-09 | $5.18 | $5.18 | 899,600 | — | — |
| 2026-06-08 | $5.24 | $5.24 | 591,600 | — | — |
| 2026-06-05 | $5.10 | $5.10 | 702,300 | — | — |
| 2026-06-04 | $5.29 | $5.29 | 396,600 | — | — |
| 2026-06-03 | $5.22 | $5.22 | 474,500 | — | — |
| 2026-06-02 | $5.29 | $5.29 | 617,300 | — | — |
| 2026-06-01 | $5.59 | $5.59 | 633,100 | — | — |
| 2026-05-29 | $5.68 | $5.68 | 1,322,500 | — | — |
| 2026-05-28 | $5.50 | $5.50 | 464,400 | — | — |
| 2026-05-27 | $5.39 | $5.39 | 832,800 | — | — |
| 2026-05-26 | $5.27 | $5.27 | 411,600 | — | — |
| 2026-05-22 | $5.21 | $5.21 | 494,500 | — | — |
| 2026-05-21 | $5.16 | $5.16 | 547,200 | — | — |
| 2026-05-20 | $4.91 | $4.91 | 670,300 | — | — |
| 2026-05-19 | $4.69 | $4.69 | 722,400 | — | — |
| 2026-05-18 | $4.80 | $4.80 | 639,100 | — | — |
| 2026-05-15 | $5.06 | $5.06 | 491,900 | — | — |
| 2026-05-14 | $5.11 | $5.11 | 972,800 | — | — |
| 2026-05-13 | $5.24 | $5.24 | 1,314,800 | — | — |
| 2026-05-12 | $5.54 | $5.54 | 1,021,500 | — | — |
| 2026-05-11 | $5.44 | $5.44 | 1,879,800 | — | — |
| 2026-05-08 | $5.26 | $5.26 | 4,328,900 | — | — |
| 2026-05-07 | $4.46 | $4.46 | 1,165,600 | — | — |
| 2026-05-06 | $4.38 | $4.38 | 482,300 | — | — |
| 2026-05-05 | $4.32 | $4.32 | 228,100 | — | — |
| 2026-05-04 | $4.28 | $4.28 | 374,100 | — | — |
| 2026-05-01 | $4.44 | $4.44 | 438,700 | — | — |
| 2026-04-30 | $4.41 | $4.41 | 400,200 | — | — |
| 2026-04-29 | $4.27 | $4.27 | 456,700 | — | — |
| 2026-04-28 | $4.41 | $4.41 | 349,200 | — | — |
| 2026-04-27 | $4.31 | $4.31 | 367,100 | — | — |
| 2026-04-24 | $4.38 | $4.38 | 239,600 | — | — |
| 2026-04-23 | $4.37 | $4.37 | 403,400 | — | — |
| 2026-04-22 | $4.47 | $4.47 | 564,300 | — | — |
| 2026-04-21 | $4.39 | $4.39 | 468,000 | — | — |
| 2026-04-20 | $4.51 | $4.51 | 549,400 | — | — |
| 2026-04-17 | $4.37 | $4.37 | 529,900 | — | — |
| 2026-04-16 | $4.17 | $4.17 | 1,033,600 | — | — |
| 2026-04-15 | $3.97 | $3.97 | 874,300 | — | — |