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
- 2022-01-06 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 | — | — | — | $5.21 | 201,565 |
| 2026-09-03 | — | — | — | $5.08 | 160,534 |
| 2026-09-02 | — | — | — | $4.77 | 202,638 |
| 2026-09-01 | — | — | — | $4.61 | 254,910 |
| 2026-08-31 | — | — | — | $4.63 | 202,524 |
| 2026-08-28 | — | — | — | $5.09 | 333,314 |
| 2026-08-27 | $5.13 | $5.13 | 4,183,400 | $5.09 | 205,097 |
| 2026-08-26 | $4.94 | $4.94 | 4,097,200 | $5.08 | 234,077 |
| 2026-08-25 | $5.07 | $5.07 | 5,177,900 | $4.82 | 229,464 |
| 2026-08-24 | $4.82 | $4.82 | 5,888,800 | $4.83 | 250,183 |
| 2026-08-21 | $4.86 | $4.86 | 8,995,200 | $5.64 | 384,968 |
| 2026-08-20 | $5.57 | $5.57 | 4,928,300 | $5.39 | 304,014 |
| 2026-08-19 | $5.40 | $5.40 | 7,066,400 | $5.14 | 447,087 |
| 2026-08-18 | $5.13 | $5.13 | 8,297,300 | $5.24 | 475,177 |
| 2026-08-17 | $5.46 | $5.46 | 7,882,800 | $5.22 | 293,321 |
| 2026-08-14 | $5.07 | $5.07 | 7,138,700 | $5.03 | 260,264 |
| 2026-08-13 | $5.00 | $5.00 | 6,712,100 | $5.32 | 292,609 |
| 2026-08-12 | $5.53 | $5.53 | 5,194,400 | $5.39 | 236,074 |
| 2026-08-11 | $5.23 | $5.23 | 2,767,500 | $5.41 | 164,740 |
| 2026-08-10 | $5.38 | $5.38 | 3,854,600 | $5.36 | 203,504 |
| 2026-08-07 | $5.28 | $5.28 | 3,898,600 | $5.27 | 166,657 |
| 2026-08-06 | $5.16 | $5.16 | 4,274,600 | $5.05 | 245,167 |
| 2026-08-05 | $5.18 | $5.18 | 4,161,900 | $5.12 | 160,146 |
| 2026-08-04 | $5.28 | $5.28 | 5,180,900 | $5.09 | 232,229 |
| 2026-08-03 | $5.10 | $5.10 | 5,370,600 | $4.36 | 305,879 |
| 2026-07-31 | $4.66 | $4.66 | 6,007,700 | $5.06 | 178,571 |
| 2026-07-30 | $4.83 | $4.83 | 7,787,100 | $4.28 | 582,933 |
| 2026-07-29 | $4.07 | $4.07 | 5,423,400 | $4.41 | 219,787 |
| 2026-07-28 | $4.40 | $4.40 | 5,400,900 | $4.58 | 356,767 |
| 2026-07-27 | $4.78 | $4.78 | 6,040,800 | $5.01 | 378,744 |
| 2026-07-24 | $4.78 | $4.78 | 5,948,200 | $5.26 | 246,891 |
| 2026-07-23 | $5.32 | $5.32 | 7,260,500 | $5.68 | 325,465 |
| 2026-07-22 | $5.81 | $5.81 | 10,807,100 | $5.83 | 432,019 |
| 2026-07-21 | $5.91 | $5.91 | 16,068,500 | $5.32 | 516,714 |
| 2026-07-20 | $5.15 | $5.15 | 16,841,800 | $4.45 | 530,974 |
| 2026-07-17 | $4.08 | $4.08 | 5,453,600 | — | — |
| 2026-07-16 | $3.99 | $3.99 | 5,782,900 | — | — |
| 2026-07-15 | $4.46 | $4.46 | 6,155,500 | — | — |
| 2026-07-14 | $4.16 | $4.16 | 4,841,600 | — | — |
| 2026-07-13 | $4.12 | $4.12 | 7,300,000 | — | — |
| 2026-07-10 | $4.43 | $4.43 | 6,685,900 | — | — |
| 2026-07-09 | $4.51 | $4.51 | 6,442,800 | — | — |
| 2026-07-08 | $4.35 | $4.35 | 8,452,400 | — | — |
| 2026-07-07 | $4.36 | $4.36 | 10,541,700 | — | — |
| 2026-07-06 | $4.76 | $4.76 | 10,729,900 | — | — |
| 2026-07-02 | $4.78 | $4.78 | 13,069,500 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 15,841,900 | — | — |
| 2026-06-30 | $6.38 | $6.38 | 7,262,400 | — | — |
| 2026-06-29 | $6.14 | $6.14 | 8,785,900 | — | — |
| 2026-06-26 | $5.92 | $5.92 | 19,315,800 | — | — |
| 2026-06-25 | $5.88 | $5.88 | 5,800,700 | — | — |
| 2026-06-24 | $5.85 | $5.85 | 7,919,000 | — | — |
| 2026-06-23 | $6.17 | $6.17 | 6,553,900 | — | — |
| 2026-06-22 | $6.68 | $6.68 | 13,489,400 | — | — |
| 2026-06-18 | $6.25 | $6.25 | 17,071,900 | — | — |
| 2026-06-17 | $5.73 | $5.73 | 7,944,300 | — | — |
| 2026-06-16 | $5.44 | $5.44 | 5,170,900 | — | — |
| 2026-06-15 | $5.63 | $5.63 | 7,044,500 | — | — |
| 2026-06-12 | $5.45 | $5.45 | 8,774,800 | — | — |
| 2026-06-11 | $5.46 | $5.46 | 9,845,500 | — | — |
| 2026-06-10 | $4.48 | $4.48 | 4,174,100 | — | — |
| 2026-06-09 | $4.60 | $4.60 | 6,879,000 | — | — |
| 2026-06-08 | $4.91 | $4.91 | 5,770,200 | — | — |
| 2026-06-05 | $4.85 | $4.85 | 11,093,500 | — | — |
| 2026-06-04 | $6.02 | $6.02 | 8,122,200 | — | — |
| 2026-06-03 | $5.77 | $5.77 | 7,781,600 | — | — |
| 2026-06-02 | $5.97 | $5.97 | 13,181,300 | — | — |
| 2026-06-01 | $5.61 | $5.61 | 19,133,000 | — | — |
| 2026-05-29 | $4.77 | $4.77 | 7,149,800 | — | — |
| 2026-05-28 | $4.65 | $4.65 | 7,691,300 | — | — |
| 2026-05-27 | $4.13 | $4.13 | 3,297,000 | — | — |
| 2026-05-26 | $4.29 | $4.29 | 6,914,500 | — | — |
| 2026-05-22 | $4.43 | $4.43 | 6,015,000 | — | — |
| 2026-05-21 | $4.21 | $4.21 | 3,631,800 | — | — |
| 2026-05-20 | $4.07 | $4.07 | 4,159,300 | — | — |
| 2026-05-19 | $4.01 | $4.01 | 4,334,600 | — | — |
| 2026-05-18 | $4.34 | $4.34 | 11,319,300 | — | — |
| 2026-05-15 | $4.88 | $4.88 | 5,382,300 | — | — |
| 2026-05-14 | $5.28 | $5.28 | 6,501,000 | — | — |
| 2026-05-13 | $4.99 | $4.99 | 8,512,300 | — | — |
| 2026-05-12 | $4.92 | $4.92 | 5,217,000 | — | — |
| 2026-05-11 | $5.00 | $5.00 | 10,472,400 | — | — |
| 2026-05-08 | $4.99 | $4.99 | 5,930,200 | — | — |
| 2026-05-07 | $4.76 | $4.76 | 7,965,200 | — | — |
| 2026-05-06 | $5.00 | $5.00 | 10,048,500 | — | — |
| 2026-05-05 | $4.26 | $4.26 | 5,177,200 | — | — |
| 2026-05-04 | $4.15 | $4.15 | 3,964,000 | — | — |
| 2026-05-01 | $4.04 | $4.04 | 3,798,800 | — | — |
| 2026-04-30 | $3.94 | $3.94 | 3,974,200 | — | — |
| 2026-04-29 | $3.69 | $3.69 | 3,718,300 | — | — |
| 2026-04-28 | $3.83 | $3.83 | 5,312,300 | — | — |
| 2026-04-27 | $4.00 | $4.00 | 4,269,900 | — | — |
| 2026-04-24 | $4.27 | $4.27 | 4,490,600 | — | — |
| 2026-04-23 | $4.31 | $4.31 | 3,617,800 | — | — |
| 2026-04-22 | $4.29 | $4.29 | 6,839,700 | — | — |
| 2026-04-21 | $4.33 | $4.33 | 5,198,600 | — | — |
| 2026-04-20 | $4.58 | $4.58 | 3,605,900 | — | — |
| 2026-04-17 | $4.61 | $4.61 | 6,581,300 | — | — |
| 2026-04-16 | $4.98 | $4.98 | 9,661,500 | — | — |
| 2026-04-15 | $5.11 | $5.11 | 12,884,000 | — | — |