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
- 2020-10-02 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 | — | — | — | $8.34 | 6,049 |
| 2026-09-03 | — | — | — | $8.54 | 4,583 |
| 2026-09-02 | — | — | — | $8.56 | 3,673 |
| 2026-09-01 | — | — | — | $8.55 | 2,434 |
| 2026-08-31 | — | — | — | $8.42 | 4,014 |
| 2026-08-28 | — | — | — | $8.45 | 7,432 |
| 2026-08-27 | $8.46 | $8.46 | 97,400 | $8.61 | 6,997 |
| 2026-08-26 | $8.65 | $8.65 | 71,500 | $8.85 | 3,569 |
| 2026-08-25 | $8.94 | $8.94 | 92,500 | $9.21 | 3,871 |
| 2026-08-24 | $9.23 | $9.23 | 172,000 | $8.70 | 6,452 |
| 2026-08-21 | $8.68 | $8.68 | 167,300 | $8.38 | 8,281 |
| 2026-08-20 | $8.44 | $8.44 | 137,400 | $8.70 | 7,116 |
| 2026-08-19 | $8.72 | $8.72 | 161,000 | $8.38 | 7,378 |
| 2026-08-18 | $8.19 | $8.19 | 220,400 | $8.09 | 5,611 |
| 2026-08-17 | $8.09 | $8.09 | 89,200 | $8.24 | 2,881 |
| 2026-08-14 | $8.20 | $8.20 | 263,500 | $8.54 | 5,054 |
| 2026-08-13 | $8.27 | $8.27 | 2,323,600 | $7.58 | 35,363 |
| 2026-08-12 | $6.29 | $6.29 | 59,300 | $6.08 | 2,290 |
| 2026-08-11 | $6.03 | $6.03 | 45,000 | $6.05 | 1,127 |
| 2026-08-10 | $6.02 | $6.02 | 77,700 | $5.98 | 1,895 |
| 2026-08-07 | $6.04 | $6.04 | 46,000 | $5.77 | 1,977 |
| 2026-08-06 | $5.74 | $5.74 | 21,700 | $5.76 | 1,076 |
| 2026-08-05 | $5.83 | $5.83 | 14,900 | $5.59 | 801 |
| 2026-08-04 | $5.58 | $5.58 | 47,600 | $5.48 | 4,171 |
| 2026-08-03 | $5.38 | $5.38 | 46,800 | $5.25 | 6,015 |
| 2026-07-31 | $5.01 | $5.01 | 111,100 | $5.12 | 3,867 |
| 2026-07-30 | $5.17 | $5.17 | 28,600 | $5.19 | 785 |
| 2026-07-29 | $5.25 | $5.25 | 43,600 | $5.30 | 1,796 |
| 2026-07-28 | $5.35 | $5.35 | 28,500 | $5.37 | 1,161 |
| 2026-07-27 | $5.37 | $5.37 | 49,300 | $5.51 | 1,444 |
| 2026-07-24 | $5.60 | $5.60 | 74,400 | $5.72 | 6,684 |
| 2026-07-23 | $5.76 | $5.76 | 45,500 | $5.56 | 3,923 |
| 2026-07-22 | $5.75 | $5.75 | 17,900 | $5.72 | 790 |
| 2026-07-21 | $5.76 | $5.76 | 3,600 | $5.80 | 27 |
| 2026-07-20 | $5.75 | $5.75 | 12,500 | $5.75 | 1,894 |
| 2026-07-17 | $5.80 | $5.80 | 18,500 | — | — |
| 2026-07-16 | $5.67 | $5.67 | 18,800 | — | — |
| 2026-07-15 | $5.67 | $5.67 | 13,800 | — | — |
| 2026-07-14 | $5.76 | $5.76 | 32,900 | — | — |
| 2026-07-13 | $5.82 | $5.82 | 19,900 | — | — |
| 2026-07-10 | $6.01 | $6.01 | 14,200 | — | — |
| 2026-07-09 | $5.93 | $5.93 | 26,000 | — | — |
| 2026-07-08 | $6.00 | $6.00 | 34,300 | — | — |
| 2026-07-07 | $6.13 | $6.13 | 37,000 | — | — |
| 2026-07-06 | $6.19 | $6.19 | 48,300 | — | — |
| 2026-07-02 | $6.40 | $6.40 | 130,500 | — | — |
| 2026-07-01 | $5.84 | $5.84 | 86,700 | — | — |
| 2026-06-30 | $5.71 | $5.71 | 71,000 | — | — |
| 2026-06-29 | $5.72 | $5.72 | 131,600 | — | — |
| 2026-06-26 | $5.63 | $5.63 | 1,160,800 | — | — |
| 2026-06-25 | $6.14 | $6.14 | 85,000 | — | — |
| 2026-06-24 | $6.06 | $6.06 | 132,300 | — | — |
| 2026-06-23 | $5.72 | $5.72 | 27,400 | — | — |
| 2026-06-22 | $5.66 | $5.66 | 67,300 | — | — |
| 2026-06-18 | $5.74 | $5.74 | 104,800 | — | — |
| 2026-06-17 | $6.26 | $6.26 | 54,200 | — | — |
| 2026-06-16 | $6.18 | $6.18 | 50,600 | — | — |
| 2026-06-15 | $5.72 | $5.72 | 58,500 | — | — |
| 2026-06-12 | $5.82 | $5.82 | 28,000 | — | — |
| 2026-06-11 | $5.82 | $5.82 | 54,800 | — | — |
| 2026-06-10 | $5.68 | $5.68 | 40,000 | — | — |
| 2026-06-09 | $5.69 | $5.69 | 22,400 | — | — |
| 2026-06-08 | $5.60 | $5.60 | 28,600 | — | — |
| 2026-06-05 | $5.60 | $5.60 | 47,400 | — | — |
| 2026-06-04 | $5.62 | $5.62 | 40,700 | — | — |
| 2026-06-03 | $5.74 | $5.74 | 52,700 | — | — |
| 2026-06-02 | $5.74 | $5.74 | 45,500 | — | — |
| 2026-06-01 | $5.67 | $5.67 | 44,600 | — | — |
| 2026-05-29 | $5.80 | $5.80 | 39,100 | — | — |
| 2026-05-28 | $6.00 | $6.00 | 38,600 | — | — |
| 2026-05-27 | $5.86 | $5.86 | 28,000 | — | — |
| 2026-05-26 | $6.05 | $6.05 | 28,100 | — | — |
| 2026-05-22 | $6.09 | $6.09 | 45,000 | — | — |
| 2026-05-21 | $5.95 | $5.95 | 58,800 | — | — |
| 2026-05-20 | $5.88 | $5.88 | 51,900 | — | — |
| 2026-05-19 | $5.80 | $5.80 | 76,500 | — | — |
| 2026-05-18 | $5.63 | $5.63 | 54,100 | — | — |
| 2026-05-15 | $5.54 | $5.54 | 42,100 | — | — |
| 2026-05-14 | $5.83 | $5.83 | 60,400 | — | — |
| 2026-05-13 | $5.77 | $5.77 | 67,100 | — | — |
| 2026-05-12 | $5.88 | $5.88 | 63,400 | — | — |
| 2026-05-11 | $5.78 | $5.78 | 86,500 | — | — |
| 2026-05-08 | $5.64 | $5.64 | 153,800 | — | — |
| 2026-05-07 | $5.23 | $5.23 | 55,800 | — | — |
| 2026-05-06 | $5.39 | $5.39 | 52,100 | — | — |
| 2026-05-05 | $5.48 | $5.48 | 27,800 | — | — |
| 2026-05-04 | $5.56 | $5.56 | 48,500 | — | — |
| 2026-05-01 | $5.61 | $5.61 | 78,600 | — | — |
| 2026-04-30 | $5.23 | $5.23 | 55,800 | — | — |
| 2026-04-29 | $5.39 | $5.39 | 79,400 | — | — |
| 2026-04-28 | $5.35 | $5.35 | 50,500 | — | — |
| 2026-04-27 | $5.21 | $5.21 | 46,700 | — | — |
| 2026-04-24 | $5.09 | $5.09 | 44,400 | — | — |
| 2026-04-23 | $5.26 | $5.26 | 78,500 | — | — |
| 2026-04-22 | $5.44 | $5.44 | 108,700 | — | — |
| 2026-04-21 | $5.35 | $5.35 | 84,000 | — | — |
| 2026-04-20 | $5.55 | $5.55 | 144,200 | — | — |
| 2026-04-17 | $5.93 | $5.93 | 57,900 | — | — |
| 2026-04-16 | $5.80 | $5.80 | 144,500 | — | — |
| 2026-04-15 | $6.25 | $6.25 | 117,400 | — | — |