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
- 2019-12-31 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 | — | — | — | $7.12 | 1,004 |
| 2026-09-03 | — | — | — | $5.62 | 1,806 |
| 2026-09-02 | — | — | — | $5.49 | 665 |
| 2026-09-01 | — | — | — | $5.42 | 1,967 |
| 2026-08-31 | — | — | — | $5.43 | 719 |
| 2026-08-28 | — | — | — | $5.69 | 552 |
| 2026-08-27 | $5.66 | $5.66 | 47,300 | $5.78 | 2,450 |
| 2026-08-26 | $5.78 | $5.78 | 83,100 | $5.75 | 3,121 |
| 2026-08-25 | $5.82 | $5.82 | 56,800 | $5.82 | 2,494 |
| 2026-08-24 | $5.78 | $5.78 | 22,200 | $5.60 | 1,179 |
| 2026-08-21 | $5.70 | $5.70 | 66,600 | $5.73 | 2,838 |
| 2026-08-20 | $5.79 | $5.79 | 73,000 | $5.68 | 741 |
| 2026-08-19 | $5.93 | $5.93 | 156,100 | $5.95 | 4,867 |
| 2026-08-18 | $5.97 | $5.97 | 152,400 | $6.65 | 706 |
| 2026-08-17 | $6.85 | $6.85 | 60,100 | $6.95 | 310 |
| 2026-08-14 | $7.38 | $7.38 | 97,200 | $7.18 | 790 |
| 2026-08-13 | $7.22 | $7.22 | 135,700 | $7.40 | 103 |
| 2026-08-12 | $7.88 | $7.88 | 52,600 | $8.09 | 804 |
| 2026-08-11 | $8.00 | $8.00 | 746,100 | $6.87 | 10,445 |
| 2026-08-10 | $6.36 | $6.36 | 8,000 | $6.61 | 9 |
| 2026-08-07 | $6.67 | $6.67 | 16,500 | $6.38 | 963 |
| 2026-08-06 | $6.46 | $6.46 | 23,800 | $6.44 | 268 |
| 2026-08-05 | $6.34 | $6.34 | 12,800 | $6.50 | 108 |
| 2026-08-04 | $6.25 | $6.25 | 22,900 | $6.70 | 93 |
| 2026-08-03 | $6.35 | $6.35 | 7,500 | $6.80 | 12 |
| 2026-07-31 | $6.38 | $6.38 | 5,100 | — | — |
| 2026-07-30 | $6.33 | $6.33 | 10,600 | $6.32 | 200 |
| 2026-07-29 | $6.35 | $6.35 | 7,600 | $6.40 | 18 |
| 2026-07-28 | $6.69 | $6.69 | 12,200 | $6.55 | 145 |
| 2026-07-27 | $6.80 | $6.80 | 4,100 | — | — |
| 2026-07-24 | $6.89 | $6.89 | 6,700 | $6.95 | 2 |
| 2026-07-23 | $7.17 | $7.17 | 21,900 | $7.62 | 90 |
| 2026-07-22 | $7.57 | $7.57 | 10,100 | $7.55 | 133 |
| 2026-07-21 | $7.31 | $7.31 | 7,200 | $7.28 | 291 |
| 2026-07-20 | $6.98 | $6.98 | 6,900 | $7.15 | 205 |
| 2026-07-17 | $6.88 | $6.88 | 2,700 | — | — |
| 2026-07-16 | $6.95 | $6.95 | 2,600 | — | — |
| 2026-07-15 | $7.08 | $7.08 | 4,200 | — | — |
| 2026-07-14 | $7.11 | $7.11 | 7,700 | — | — |
| 2026-07-13 | $7.14 | $7.14 | 4,200 | — | — |
| 2026-07-10 | $7.20 | $7.20 | 3,300 | — | — |
| 2026-07-09 | $7.11 | $7.11 | 4,300 | — | — |
| 2026-07-08 | $7.34 | $7.34 | 5,900 | — | — |
| 2026-07-07 | $7.63 | $7.63 | 15,300 | — | — |
| 2026-07-06 | $7.74 | $7.74 | 15,800 | — | — |
| 2026-07-02 | $7.61 | $7.61 | 9,400 | — | — |
| 2026-07-01 | $7.30 | $7.30 | 36,700 | — | — |
| 2026-06-30 | $6.61 | $6.61 | 15,800 | — | — |
| 2026-06-29 | $6.81 | $6.81 | 2,500 | — | — |
| 2026-06-26 | $6.86 | $6.86 | 30,700 | — | — |
| 2026-06-25 | $6.50 | $6.50 | 14,700 | — | — |
| 2026-06-24 | $6.55 | $6.55 | 9,300 | — | — |
| 2026-06-23 | $6.51 | $6.51 | 12,300 | — | — |
| 2026-06-22 | $6.52 | $6.52 | 20,000 | — | — |
| 2026-06-18 | $6.29 | $6.29 | 16,000 | — | — |
| 2026-06-17 | $6.32 | $6.32 | 8,000 | — | — |
| 2026-06-16 | $6.14 | $6.14 | 8,300 | — | — |
| 2026-06-15 | $6.39 | $6.39 | 7,100 | — | — |
| 2026-06-12 | $6.32 | $6.32 | 10,000 | — | — |
| 2026-06-11 | $6.30 | $6.30 | 10,400 | — | — |
| 2026-06-10 | $6.37 | $6.37 | 20,400 | — | — |
| 2026-06-09 | $6.32 | $6.32 | 13,300 | — | — |
| 2026-06-08 | $6.09 | $6.09 | 21,000 | — | — |
| 2026-06-05 | $6.15 | $6.15 | 26,600 | — | — |
| 2026-06-04 | $5.92 | $5.92 | 7,400 | — | — |
| 2026-06-03 | $5.95 | $5.95 | 13,900 | — | — |
| 2026-06-02 | $6.03 | $6.03 | 18,800 | — | — |
| 2026-06-01 | $6.08 | $6.08 | 18,000 | — | — |
| 2026-05-29 | $6.07 | $6.07 | 9,800 | — | — |
| 2026-05-28 | $6.19 | $6.19 | 34,400 | — | — |
| 2026-05-27 | $6.32 | $6.32 | 24,600 | — | — |
| 2026-05-26 | $6.07 | $6.07 | 9,600 | — | — |
| 2026-05-22 | $6.10 | $6.10 | 13,600 | — | — |
| 2026-05-21 | $6.23 | $6.23 | 6,200 | — | — |
| 2026-05-20 | $6.18 | $6.18 | 32,400 | — | — |
| 2026-05-19 | $6.05 | $6.05 | 35,100 | — | — |
| 2026-05-18 | $6.35 | $6.35 | 19,200 | — | — |
| 2026-05-15 | $6.76 | $6.76 | 16,600 | — | — |
| 2026-05-14 | $6.64 | $6.64 | 6,900 | — | — |
| 2026-05-13 | $6.71 | $6.71 | 15,500 | — | — |
| 2026-05-12 | $6.56 | $6.56 | 11,600 | — | — |
| 2026-05-11 | $6.49 | $6.49 | 38,100 | — | — |
| 2026-05-08 | $6.73 | $6.73 | 30,300 | — | — |
| 2026-05-07 | $6.93 | $6.93 | 25,800 | — | — |
| 2026-05-06 | $6.95 | $6.95 | 17,400 | — | — |
| 2026-05-05 | $6.85 | $6.85 | 15,300 | — | — |
| 2026-05-04 | $6.81 | $6.81 | 21,000 | — | — |
| 2026-05-01 | $7.22 | $7.22 | 6,500 | — | — |
| 2026-04-30 | $7.15 | $7.15 | 4,300 | — | — |
| 2026-04-29 | $7.01 | $7.01 | 1,700 | — | — |
| 2026-04-28 | $7.11 | $7.11 | 4,600 | — | — |
| 2026-04-27 | $7.25 | $7.25 | 10,200 | — | — |
| 2026-04-24 | $7.08 | $7.08 | 30,200 | — | — |
| 2026-04-23 | $6.96 | $6.96 | 14,500 | — | — |
| 2026-04-22 | $6.81 | $6.81 | 15,400 | — | — |
| 2026-04-21 | $7.19 | $7.19 | 26,700 | — | — |
| 2026-04-20 | $7.09 | $7.09 | 33,900 | — | — |
| 2026-04-17 | $7.20 | $7.20 | 7,400 | — | — |
| 2026-04-16 | $7.09 | $7.09 | 9,700 | — | — |
| 2026-04-15 | $7.11 | $7.11 | 25,400 | — | — |