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
- 2021-06-25 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 | — | — | — | $5.73 | 33,323 |
| 2026-09-03 | — | — | — | $5.82 | 53,956 |
| 2026-09-02 | — | — | — | $5.21 | 41,327 |
| 2026-09-01 | — | — | — | $5.22 | 23,949 |
| 2026-08-31 | — | — | — | $5.10 | 22,351 |
| 2026-08-28 | — | — | — | $4.81 | 17,081 |
| 2026-08-27 | $4.81 | $10.11 | 439,200 | $4.84 | 19,349 |
| 2026-08-26 | $4.78 | $10.04 | 545,000 | $4.74 | 18,836 |
| 2026-08-25 | $4.67 | $9.81 | 542,200 | $4.73 | 19,332 |
| 2026-08-24 | $4.59 | $9.64 | 497,900 | $4.67 | 16,619 |
| 2026-08-21 | $4.68 | $9.83 | 475,200 | $4.71 | 14,248 |
| 2026-08-20 | $4.66 | $9.79 | 567,100 | $4.85 | 18,567 |
| 2026-08-19 | $4.92 | $10.34 | 583,500 | $4.85 | 24,720 |
| 2026-08-18 | $4.77 | $10.02 | 534,400 | $4.85 | 13,574 |
| 2026-08-17 | $4.79 | $10.06 | 804,700 | $4.73 | 26,988 |
| 2026-08-14 | $4.73 | $9.94 | 702,700 | $4.65 | 28,539 |
| 2026-08-13 | $4.60 | $9.66 | 1,427,700 | $5.06 | 39,489 |
| 2026-08-12 | $5.04 | $10.59 | 2,139,000 | $5.88 | 92,731 |
| 2026-08-11 | $5.21 | $10.95 | 530,000 | $5.45 | 18,859 |
| 2026-08-10 | $5.36 | $11.26 | 441,700 | $5.43 | 13,975 |
| 2026-08-07 | $5.36 | $11.26 | 452,700 | $5.33 | 20,427 |
| 2026-08-06 | $5.22 | $10.97 | 535,000 | $5.34 | 24,409 |
| 2026-08-05 | $5.27 | $11.07 | 964,300 | $5.12 | 65,666 |
| 2026-08-04 | $5.05 | $10.61 | 844,300 | $5.04 | 40,374 |
| 2026-08-03 | $5.00 | $10.49 | 1,030,300 | $5.29 | 25,049 |
| 2026-07-31 | $5.30 | $11.13 | 865,100 | $5.52 | 38,316 |
| 2026-07-30 | $5.76 | $12.10 | 487,900 | $5.68 | 21,164 |
| 2026-07-29 | $5.72 | $12.02 | 722,600 | $5.87 | 27,164 |
| 2026-07-28 | $5.88 | $12.35 | 639,300 | $5.75 | 27,067 |
| 2026-07-27 | $5.70 | $11.98 | 1,181,300 | $5.51 | 80,077 |
| 2026-07-24 | $5.48 | $11.51 | 1,429,500 | $5.09 | 69,519 |
| 2026-07-23 | $5.05 | $10.61 | 613,400 | $5.30 | 49,032 |
| 2026-07-22 | $5.34 | $11.22 | 688,400 | $5.06 | 39,392 |
| 2026-07-21 | $5.16 | $10.84 | 749,400 | $4.91 | 46,812 |
| 2026-07-20 | $4.96 | $10.42 | 1,268,400 | $5.21 | 65,493 |
| 2026-07-17 | $5.18 | $10.88 | 1,116,500 | — | — |
| 2026-07-16 | $4.88 | $10.25 | 1,943,200 | — | — |
| 2026-07-15 | $4.99 | $10.48 | 1,079,600 | — | — |
| 2026-07-14 | $4.93 | $10.36 | 1,629,700 | — | — |
| 2026-07-13 | $5.23 | $10.99 | 1,525,400 | — | — |
| 2026-07-10 | $5.59 | $11.74 | 1,202,700 | — | — |
| 2026-07-09 | $5.79 | $12.16 | 787,300 | — | — |
| 2026-07-08 | $6.13 | $12.88 | 1,053,300 | — | — |
| 2026-07-07 | $5.90 | $12.40 | 1,332,900 | — | — |
| 2026-07-06 | $5.60 | $11.76 | 1,309,300 | — | — |
| 2026-07-02 | $5.89 | $12.37 | 1,028,500 | — | — |
| 2026-07-01 | $5.79 | $12.16 | 528,000 | — | — |
| 2026-06-30 | $5.68 | $11.93 | 1,183,900 | — | — |
| 2026-06-29 | $5.76 | $12.10 | 594,300 | — | — |
| 2026-06-26 | $5.82 | $12.23 | 1,860,900 | — | — |
| 2026-06-25 | $5.51 | $11.58 | 1,067,500 | — | — |
| 2026-06-24 | $5.58 | $11.72 | 774,200 | — | — |
| 2026-06-23 | $5.75 | $12.08 | 727,500 | — | — |
| 2026-06-22 | $5.82 | $12.23 | 1,333,900 | — | — |
| 2026-06-18 | $6.15 | $12.92 | 1,125,200 | — | — |
| 2026-06-17 | $6.34 | $13.32 | 688,900 | — | — |
| 2026-06-16 | $6.52 | $13.70 | 239,600 | — | — |
| 2026-06-15 | $6.63 | $13.93 | 465,800 | — | — |
| 2026-06-12 | $6.77 | $14.22 | 283,600 | — | — |
| 2026-06-11 | $6.50 | $13.66 | 973,000 | — | — |
| 2026-06-10 | $6.58 | $13.82 | 338,500 | — | — |
| 2026-06-09 | $6.79 | $14.26 | 374,600 | — | — |
| 2026-06-08 | $6.72 | $14.12 | 303,300 | — | — |
| 2026-06-05 | $7.01 | $14.73 | 494,600 | — | — |
| 2026-06-04 | $7.20 | $15.13 | 367,900 | — | — |
| 2026-06-03 | $7.01 | $14.73 | 511,300 | — | — |
| 2026-06-02 | $7.13 | $14.98 | 628,200 | — | — |
| 2026-06-01 | $7.44 | $15.63 | 976,900 | — | — |
| 2026-05-29 | $7.78 | $16.34 | 1,017,500 | — | — |
| 2026-05-28 | $7.99 | $16.79 | 717,800 | — | — |
| 2026-05-27 | $7.73 | $16.24 | 1,002,100 | — | — |
| 2026-05-26 | $7.75 | $16.28 | 709,800 | — | — |
| 2026-05-22 | $7.55 | $15.86 | 566,700 | — | — |
| 2026-05-21 | $7.52 | $15.80 | 631,700 | — | — |
| 2026-05-20 | $7.20 | $15.13 | 1,143,800 | — | — |
| 2026-05-19 | $6.65 | $13.97 | 711,500 | — | — |
| 2026-05-18 | $6.90 | $14.50 | 878,500 | — | — |
| 2026-05-15 | $7.34 | $15.42 | 994,300 | — | — |
| 2026-05-14 | $7.29 | $15.32 | 998,500 | — | — |
| 2026-05-13 | $8.05 | $16.91 | 1,076,800 | — | — |
| 2026-05-12 | $7.91 | $16.62 | 2,346,600 | — | — |
| 2026-05-11 | $9.99 | $20.99 | 741,300 | — | — |
| 2026-05-08 | $10.06 | $21.13 | 640,200 | — | — |
| 2026-05-07 | $9.72 | $20.42 | 565,500 | — | — |
| 2026-05-06 | $9.68 | $20.34 | 1,141,100 | — | — |
| 2026-05-05 | $9.07 | $19.06 | 676,300 | — | — |
| 2026-05-04 | $9.28 | $19.50 | 1,192,200 | — | — |
| 2026-05-01 | $8.88 | $18.66 | 852,300 | — | — |
| 2026-04-30 | $8.98 | $18.87 | 843,900 | — | — |
| 2026-04-29 | $9.05 | $19.01 | 587,700 | — | — |
| 2026-04-28 | $9.29 | $19.52 | 850,300 | — | — |
| 2026-04-27 | $9.76 | $20.50 | 816,000 | — | — |
| 2026-04-24 | $9.38 | $19.71 | 656,000 | — | — |
| 2026-04-23 | $9.15 | $19.22 | 950,100 | — | — |
| 2026-04-22 | $9.99 | $20.99 | 947,400 | — | — |
| 2026-04-21 | $9.87 | $20.74 | 489,000 | — | — |
| 2026-04-20 | $10.13 | $21.28 | 539,800 | — | — |
| 2026-04-17 | $10.18 | $21.39 | 567,300 | — | — |
| 2026-04-16 | $9.64 | $20.25 | 1,136,800 | — | — |
| 2026-04-15 | $9.58 | $20.13 | 958,400 | — | — |