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
- 2021-11-16 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 | — | — | — | $4.93 | 586 |
| 2026-09-03 | — | — | — | $5.16 | 364 |
| 2026-09-02 | — | — | — | $5.25 | 401 |
| 2026-09-01 | — | — | — | $5.18 | 2 |
| 2026-08-31 | — | — | — | $5.26 | 31 |
| 2026-08-27 | $5.43 | $5.43 | 19,300 | $5.37 | 104 |
| 2026-08-26 | $5.45 | $5.45 | 8,800 | $5.32 | 111 |
| 2026-08-25 | $5.31 | $5.31 | 31,700 | $5.48 | 488 |
| 2026-08-24 | $5.28 | $5.28 | 23,600 | $5.54 | 100 |
| 2026-08-21 | $5.70 | $5.70 | 10,900 | $5.76 | 13 |
| 2026-08-20 | $5.76 | $5.76 | 38,900 | $5.53 | 143 |
| 2026-08-19 | $5.43 | $5.43 | 19,500 | — | — |
| 2026-08-18 | $5.63 | $5.63 | 40,600 | $5.49 | 400 |
| 2026-08-17 | $5.42 | $5.42 | 16,400 | $5.27 | 31 |
| 2026-08-14 | $5.22 | $5.22 | 45,100 | $5.51 | 429 |
| 2026-08-13 | $5.77 | $5.77 | 100,500 | $5.75 | 732 |
| 2026-08-12 | $5.58 | $5.58 | 11,500 | $5.47 | 35 |
| 2026-08-11 | $5.35 | $5.35 | 13,000 | $5.36 | 137 |
| 2026-08-10 | $5.35 | $5.35 | 14,500 | $5.48 | 1,001 |
| 2026-08-07 | $5.32 | $5.32 | 44,000 | $5.30 | 300 |
| 2026-08-06 | $5.11 | $5.11 | 11,400 | — | — |
| 2026-08-05 | $5.26 | $5.26 | 9,100 | $5.44 | 109 |
| 2026-08-04 | $5.43 | $5.43 | 38,400 | $5.49 | 1,294 |
| 2026-08-03 | $5.08 | $5.08 | 11,300 | $5.13 | 1 |
| 2026-07-31 | $4.75 | $4.75 | 13,300 | $4.88 | 18 |
| 2026-07-30 | $4.79 | $4.79 | 12,900 | — | — |
| 2026-07-29 | $4.52 | $4.52 | 40,000 | — | — |
| 2026-07-28 | $4.87 | $4.87 | 12,800 | $4.79 | 68 |
| 2026-07-27 | $4.78 | $4.78 | 15,100 | $4.78 | 135 |
| 2026-07-24 | $4.84 | $4.84 | 11,700 | $4.97 | 3,428 |
| 2026-07-23 | $5.10 | $5.10 | 17,700 | $5.27 | 411 |
| 2026-07-22 | $5.22 | $5.22 | 14,200 | — | — |
| 2026-07-21 | $5.37 | $5.37 | 12,300 | $5.42 | 40 |
| 2026-07-20 | $5.23 | $5.23 | 7,200 | $5.26 | 229 |
| 2026-07-17 | $5.32 | $5.32 | 29,900 | — | — |
| 2026-07-16 | $5.41 | $5.41 | 15,500 | — | — |
| 2026-07-15 | $5.49 | $5.49 | 54,900 | — | — |
| 2026-07-14 | $5.47 | $5.47 | 35,300 | — | — |
| 2026-07-13 | $5.05 | $5.05 | 11,900 | — | — |
| 2026-07-10 | $5.24 | $5.24 | 15,400 | — | — |
| 2026-07-09 | $5.21 | $5.21 | 9,900 | — | — |
| 2026-07-08 | $5.21 | $5.21 | 14,900 | — | — |
| 2026-07-07 | $5.33 | $5.33 | 24,000 | — | — |
| 2026-07-06 | $5.60 | $5.60 | 81,800 | — | — |
| 2026-07-02 | $5.09 | $5.09 | 23,500 | — | — |
| 2026-07-01 | $5.33 | $5.33 | 14,300 | — | — |
| 2026-06-30 | $5.21 | $5.21 | 14,700 | — | — |
| 2026-06-29 | $5.35 | $5.35 | 27,400 | — | — |
| 2026-06-26 | $5.00 | $5.00 | 187,800 | — | — |
| 2026-06-25 | $5.25 | $5.25 | 18,100 | — | — |
| 2026-06-24 | $5.43 | $5.43 | 30,900 | — | — |
| 2026-06-23 | $5.44 | $5.44 | 34,800 | — | — |
| 2026-06-22 | $5.66 | $5.66 | 28,500 | — | — |
| 2026-06-18 | $5.92 | $5.92 | 108,100 | — | — |
| 2026-06-17 | $5.62 | $5.62 | 28,800 | — | — |
| 2026-06-16 | $5.79 | $5.79 | 33,000 | — | — |
| 2026-06-15 | $5.75 | $5.75 | 91,100 | — | — |
| 2026-06-12 | $5.48 | $5.48 | 78,900 | — | — |
| 2026-06-11 | $5.78 | $5.78 | 90,900 | — | — |
| 2026-06-10 | $5.35 | $5.35 | 129,600 | — | — |
| 2026-06-09 | $4.93 | $4.93 | 162,000 | — | — |
| 2026-06-08 | $4.77 | $4.77 | 143,000 | — | — |
| 2026-06-05 | $4.71 | $4.71 | 264,100 | — | — |
| 2026-06-04 | $5.41 | $5.41 | 612,900 | — | — |
| 2026-06-03 | $5.60 | $5.60 | 13,943,900 | — | — |
| 2026-06-02 | $5.45 | $5.45 | 29,300 | — | — |
| 2026-06-01 | $5.49 | $5.49 | 53,100 | — | — |
| 2026-05-29 | $5.81 | $5.81 | 42,100 | — | — |
| 2026-05-28 | $6.03 | $6.03 | 36,400 | — | — |
| 2026-05-27 | $6.22 | $6.22 | 18,800 | — | — |
| 2026-05-26 | $6.45 | $6.45 | 82,200 | — | — |
| 2026-05-22 | $6.27 | $6.27 | 57,600 | — | — |
| 2026-05-21 | $5.84 | $5.84 | 22,300 | — | — |
| 2026-05-20 | $5.53 | $5.53 | 11,300 | — | — |
| 2026-05-19 | $5.50 | $5.50 | 26,700 | — | — |
| 2026-05-18 | $5.73 | $5.73 | 9,300 | — | — |
| 2026-05-15 | $5.77 | $5.77 | 40,600 | — | — |
| 2026-05-14 | $6.27 | $6.27 | 67,600 | — | — |
| 2026-05-13 | $5.83 | $5.83 | 68,100 | — | — |
| 2026-05-12 | $5.64 | $5.64 | 43,500 | — | — |
| 2026-05-11 | $6.00 | $6.00 | 33,100 | — | — |
| 2026-05-08 | $5.95 | $5.95 | 21,200 | — | — |
| 2026-05-07 | $5.79 | $5.79 | 64,200 | — | — |
| 2026-05-06 | $6.19 | $6.19 | 21,900 | — | — |
| 2026-05-05 | $6.30 | $6.30 | 25,400 | — | — |
| 2026-05-04 | $6.44 | $6.44 | 34,700 | — | — |
| 2026-05-01 | $6.47 | $6.47 | 77,600 | — | — |
| 2026-04-30 | $6.56 | $6.56 | 98,700 | — | — |
| 2026-04-29 | $5.95 | $5.95 | 92,800 | — | — |
| 2026-04-28 | $5.42 | $5.42 | 27,900 | — | — |
| 2026-04-27 | $5.53 | $5.53 | 32,600 | — | — |
| 2026-04-24 | $5.56 | $5.56 | 22,800 | — | — |
| 2026-04-23 | $5.57 | $5.57 | 61,600 | — | — |
| 2026-04-22 | $6.24 | $6.24 | 21,300 | — | — |
| 2026-04-21 | $6.19 | $6.19 | 41,000 | — | — |
| 2026-04-20 | $6.62 | $6.62 | 44,800 | — | — |
| 2026-04-17 | $6.26 | $6.26 | 88,100 | — | — |
| 2026-04-16 | $5.94 | $5.94 | 57,400 | — | — |
| 2026-04-15 | $6.10 | $6.10 | 122,600 | — | — |
| 2026-04-14 | $5.86 | $5.86 | 65,900 | — | — |