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
- 2020-08-26 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 | — | — | — | $6.82 | 200,930 |
| 2026-09-03 | — | — | — | $7.04 | 313,552 |
| 2026-09-02 | — | — | — | $6.79 | 429,687 |
| 2026-09-01 | — | — | — | $6.64 | 287,735 |
| 2026-08-31 | — | — | — | $6.74 | 134,743 |
| 2026-08-28 | — | — | — | $6.89 | 272,619 |
| 2026-08-27 | $6.99 | $6.99 | 3,530,300 | $6.94 | 270,450 |
| 2026-08-26 | $6.96 | $6.96 | 3,439,000 | $7.10 | 194,161 |
| 2026-08-25 | $7.10 | $7.10 | 4,154,100 | $6.93 | 179,394 |
| 2026-08-24 | $6.76 | $6.76 | 3,012,400 | $6.85 | 231,869 |
| 2026-08-21 | $6.93 | $6.93 | 6,035,800 | $7.04 | 404,791 |
| 2026-08-20 | $6.83 | $6.83 | 5,312,500 | $7.26 | 535,986 |
| 2026-08-19 | $7.26 | $7.26 | 11,552,400 | $7.16 | 891,191 |
| 2026-08-18 | $6.96 | $6.96 | 6,993,700 | $6.57 | 679,644 |
| 2026-08-17 | $6.48 | $6.48 | 5,055,100 | $6.15 | 305,203 |
| 2026-08-14 | $6.22 | $6.22 | 13,326,900 | $6.02 | 378,371 |
| 2026-08-13 | $6.10 | $6.10 | 5,229,700 | $6.45 | 282,089 |
| 2026-08-12 | $6.42 | $6.42 | 2,592,700 | $6.45 | 158,690 |
| 2026-08-11 | $6.37 | $6.37 | 4,125,000 | $6.61 | 265,270 |
| 2026-08-10 | $6.60 | $6.60 | 4,838,700 | $6.60 | 349,537 |
| 2026-08-07 | $6.60 | $6.60 | 5,777,400 | $6.31 | 343,052 |
| 2026-08-06 | $6.11 | $6.11 | 8,394,900 | $6.03 | 723,066 |
| 2026-08-05 | $6.37 | $6.37 | 5,497,200 | $6.48 | 339,013 |
| 2026-08-04 | $6.44 | $6.44 | 4,652,400 | $6.30 | 252,846 |
| 2026-08-03 | $6.16 | $6.16 | 5,569,200 | $6.35 | 359,285 |
| 2026-07-31 | $6.33 | $6.33 | 4,891,100 | $6.64 | 312,483 |
| 2026-07-30 | $6.70 | $6.70 | 5,372,100 | $6.57 | 436,989 |
| 2026-07-29 | $6.59 | $6.59 | 6,878,900 | $6.64 | 538,535 |
| 2026-07-28 | $6.69 | $6.69 | 5,375,500 | $6.70 | 352,803 |
| 2026-07-27 | $6.66 | $6.66 | 6,026,900 | $6.62 | 342,594 |
| 2026-07-24 | $6.42 | $6.42 | 6,140,400 | $6.48 | 461,534 |
| 2026-07-23 | $6.49 | $6.49 | 4,261,600 | $6.39 | 269,722 |
| 2026-07-22 | $6.55 | $6.55 | 7,707,000 | $6.30 | 603,042 |
| 2026-07-21 | $6.43 | $6.43 | 7,423,400 | $6.29 | 434,001 |
| 2026-07-20 | $6.26 | $6.26 | 11,945,100 | $5.88 | 658,257 |
| 2026-07-17 | $5.80 | $5.80 | 3,605,400 | — | — |
| 2026-07-16 | $5.64 | $5.64 | 4,011,100 | — | — |
| 2026-07-15 | $5.90 | $5.90 | 4,541,000 | — | — |
| 2026-07-14 | $5.90 | $5.90 | 7,294,700 | — | — |
| 2026-07-13 | $5.77 | $5.77 | 4,641,100 | — | — |
| 2026-07-10 | $5.81 | $5.81 | 6,087,600 | — | — |
| 2026-07-09 | $6.11 | $6.11 | 8,861,400 | — | — |
| 2026-07-08 | $5.87 | $5.87 | 10,530,000 | — | — |
| 2026-07-07 | $5.67 | $5.67 | 7,144,000 | — | — |
| 2026-07-06 | $5.60 | $5.60 | 5,518,800 | — | — |
| 2026-07-02 | $5.70 | $5.70 | 6,327,600 | — | — |
| 2026-07-01 | $5.42 | $5.42 | 8,356,900 | — | — |
| 2026-06-30 | $5.68 | $5.68 | 14,474,200 | — | — |
| 2026-06-29 | $5.61 | $5.61 | 10,719,100 | — | — |
| 2026-06-26 | $5.65 | $5.65 | 35,238,300 | — | — |
| 2026-06-25 | $5.81 | $5.81 | 24,843,300 | — | — |
| 2026-06-24 | $6.46 | $6.46 | 9,429,200 | — | — |
| 2026-06-23 | $6.04 | $6.04 | 4,604,800 | — | — |
| 2026-06-22 | $5.76 | $5.76 | 4,159,300 | — | — |
| 2026-06-18 | $5.56 | $5.56 | 4,730,300 | — | — |
| 2026-06-17 | $5.33 | $5.33 | 5,416,900 | — | — |
| 2026-06-16 | $5.12 | $5.12 | 3,625,200 | — | — |
| 2026-06-15 | $5.14 | $5.14 | 4,183,900 | — | — |
| 2026-06-12 | $4.92 | $4.92 | 5,250,500 | — | — |
| 2026-06-11 | $4.76 | $4.76 | 3,457,200 | — | — |
| 2026-06-10 | $4.58 | $4.58 | 6,614,500 | — | — |
| 2026-06-09 | $4.93 | $4.93 | 9,714,600 | — | — |
| 2026-06-08 | $4.80 | $4.80 | 2,964,900 | — | — |
| 2026-06-05 | $4.82 | $4.82 | 3,476,100 | — | — |
| 2026-06-04 | $5.17 | $5.17 | 6,720,400 | — | — |
| 2026-06-03 | $4.72 | $4.72 | 3,230,600 | — | — |
| 2026-06-02 | $4.90 | $4.90 | 4,300,900 | — | — |
| 2026-06-01 | $4.96 | $4.96 | 5,960,600 | — | — |
| 2026-05-29 | $4.78 | $4.78 | 4,201,600 | — | — |
| 2026-05-28 | $4.75 | $4.75 | 1,436,100 | — | — |
| 2026-05-27 | $4.74 | $4.74 | 3,017,900 | — | — |
| 2026-05-26 | $4.69 | $4.69 | 2,718,200 | — | — |
| 2026-05-22 | $4.72 | $4.72 | 4,196,400 | — | — |
| 2026-05-21 | $4.79 | $4.79 | 4,095,000 | — | — |
| 2026-05-20 | $4.51 | $4.51 | 4,824,300 | — | — |
| 2026-05-19 | $4.24 | $4.24 | 4,538,500 | — | — |
| 2026-05-18 | $4.21 | $4.21 | 4,623,200 | — | — |
| 2026-05-15 | $4.32 | $4.32 | 8,030,800 | — | — |
| 2026-05-14 | $4.72 | $4.72 | 3,077,200 | — | — |
| 2026-05-13 | $4.78 | $4.78 | 5,395,100 | — | — |
| 2026-05-12 | $4.84 | $4.84 | 2,540,800 | — | — |
| 2026-05-11 | $4.76 | $4.76 | 2,779,900 | — | — |
| 2026-05-08 | $4.79 | $4.79 | 2,918,400 | — | — |
| 2026-05-07 | $4.81 | $4.81 | 4,432,500 | — | — |
| 2026-05-06 | $5.04 | $5.04 | 6,331,900 | — | — |
| 2026-05-05 | $4.83 | $4.83 | 10,891,100 | — | — |
| 2026-05-04 | $4.41 | $4.41 | 7,838,300 | — | — |
| 2026-05-01 | $4.49 | $4.49 | 2,643,600 | — | — |
| 2026-04-30 | $4.45 | $4.45 | 4,805,300 | — | — |
| 2026-04-29 | $4.34 | $4.34 | 3,298,000 | — | — |
| 2026-04-28 | $4.56 | $4.56 | 4,564,200 | — | — |
| 2026-04-27 | $4.56 | $4.56 | 6,550,200 | — | — |
| 2026-04-24 | $4.89 | $4.89 | 4,236,200 | — | — |
| 2026-04-23 | $5.04 | $5.04 | 2,151,600 | — | — |
| 2026-04-22 | $5.12 | $5.12 | 2,517,100 | — | — |
| 2026-04-21 | $5.11 | $5.11 | 3,590,500 | — | — |
| 2026-04-20 | $5.12 | $5.12 | 3,794,600 | — | — |
| 2026-04-17 | $5.08 | $5.08 | 2,720,700 | — | — |
| 2026-04-16 | $4.81 | $4.81 | 4,548,200 | — | — |
| 2026-04-15 | $4.82 | $4.82 | 1,821,300 | — | — |