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
- 2019-05-09 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 | — | — | — | $8.12 | 1,060 |
| 2026-09-03 | — | — | — | $7.46 | 1,508 |
| 2026-09-02 | — | — | — | $6.80 | 3,965 |
| 2026-09-01 | — | — | — | $6.29 | 1,327 |
| 2026-08-31 | — | — | — | $6.29 | 1,990 |
| 2026-08-28 | — | — | — | $6.04 | 339 |
| 2026-08-27 | $6.04 | $6.04 | 73,300 | $6.11 | 681 |
| 2026-08-26 | $5.83 | $5.83 | 91,100 | $5.96 | 1,368 |
| 2026-08-25 | $5.91 | $5.91 | 160,400 | $6.05 | 2,453 |
| 2026-08-24 | $5.89 | $5.89 | 121,600 | $6.10 | 1,456 |
| 2026-08-21 | $6.29 | $6.29 | 37,000 | $6.36 | 889 |
| 2026-08-20 | $6.25 | $6.25 | 86,000 | $6.64 | 1,133 |
| 2026-08-19 | $6.78 | $6.78 | 157,000 | $6.97 | 1,132 |
| 2026-08-18 | $6.65 | $6.65 | 257,300 | $7.55 | 3,160 |
| 2026-08-17 | $7.71 | $7.71 | 184,400 | $8.18 | 2,259 |
| 2026-08-14 | $8.21 | $8.21 | 261,800 | $8.08 | 3,172 |
| 2026-08-13 | $8.28 | $8.28 | 285,800 | $7.90 | 4,456 |
| 2026-08-12 | $8.17 | $8.17 | 493,400 | $6.84 | 6,391 |
| 2026-08-11 | $6.73 | $6.73 | 181,400 | $6.53 | 8,426 |
| 2026-08-10 | $6.84 | $6.84 | 1,394,500 | $6.33 | 71,754 |
| 2026-08-07 | $5.84 | $5.84 | 316,100 | $5.33 | 3,748 |
| 2026-08-06 | $5.59 | $5.59 | 187,000 | $5.23 | 1,834 |
| 2026-08-05 | $5.25 | $5.25 | 230,000 | $5.74 | 3,963 |
| 2026-08-04 | $5.78 | $5.78 | 536,300 | $4.69 | 3,766 |
| 2026-08-03 | $4.40 | $4.40 | 446,600 | $4.32 | 3,599 |
| 2026-07-31 | $4.15 | $4.15 | 385,700 | $4.98 | 8,362 |
| 2026-07-30 | $5.03 | $5.03 | 883,100 | $4.90 | 30,864 |
| 2026-07-29 | $5.02 | $5.02 | 355,700 | $5.30 | 5,319 |
| 2026-07-28 | $5.42 | $5.42 | 236,200 | $4.94 | 6,595 |
| 2026-07-27 | $5.12 | $5.12 | 1,057,300 | $4.48 | 53,428 |
| 2026-07-24 | $4.24 | $4.24 | 282,300 | $4.24 | 9,714 |
| 2026-07-23 | $4.18 | $4.18 | 252,700 | $4.31 | 6,861 |
| 2026-07-22 | $4.40 | $4.40 | 435,500 | $4.99 | 16,069 |
| 2026-07-21 | $5.11 | $5.11 | 697,300 | $5.32 | 20,846 |
| 2026-07-20 | $5.40 | $5.40 | 933,100 | $5.73 | 19,848 |
| 2026-07-17 | $5.99 | $5.99 | 817,400 | — | — |
| 2026-07-16 | $6.17 | $6.17 | 4,232,400 | — | — |
| 2026-07-15 | $6.63 | $6.63 | 4,599,700 | — | — |
| 2026-07-14 | $6.58 | $6.58 | 111,531,800 | — | — |
| 2026-07-13 | $2.18 | $2.18 | 222,800 | — | — |
| 2026-07-10 | $1.97 | $1.97 | 63,700 | — | — |
| 2026-07-09 | $2.00 | $2.00 | 79,300 | — | — |
| 2026-07-08 | $1.78 | $1.78 | 81,600 | — | — |
| 2026-07-07 | $1.78 | $1.78 | 82,100 | — | — |
| 2026-07-06 | $2.07 | $2.07 | 67,400 | — | — |
| 2026-07-02 | $1.88 | $1.88 | 56,500 | — | — |
| 2026-07-01 | $1.95 | $1.95 | 81,700 | — | — |
| 2026-06-30 | $1.60 | $1.60 | 156,600 | — | — |
| 2026-06-29 | $1.75 | $1.75 | 119,000 | — | — |
| 2026-06-26 | $1.65 | $1.65 | 64,300 | — | — |
| 2026-06-25 | $1.65 | $1.65 | 89,000 | — | — |
| 2026-06-24 | $1.77 | $1.77 | 120,300 | — | — |
| 2026-06-23 | $1.81 | $1.81 | 163,700 | — | — |
| 2026-06-22 | $1.75 | $1.75 | 175,000 | — | — |
| 2026-06-18 | $2.02 | $2.02 | 59,400 | — | — |
| 2026-06-17 | $2.20 | $2.20 | 184,800 | — | — |
| 2026-06-16 | $1.96 | $1.96 | 192,700 | — | — |
| 2026-06-15 | $1.98 | $1.98 | 140,100 | — | — |
| 2026-06-12 | $2.08 | $2.08 | 214,900 | — | — |
| 2026-06-11 | $2.23 | $2.23 | 136,200 | — | — |
| 2026-06-10 | $2.23 | $2.23 | 131,000 | — | — |
| 2026-06-09 | $2.33 | $2.33 | 141,700 | — | — |
| 2026-06-08 | $2.79 | $2.79 | 160,100 | — | — |
| 2026-06-05 | $2.95 | $2.95 | 106,900 | — | — |
| 2026-06-04 | $3.19 | $3.19 | 79,600 | — | — |
| 2026-06-03 | $3.15 | $3.15 | 141,200 | — | — |
| 2026-06-02 | $3.40 | $3.40 | 248,100 | — | — |
| 2026-06-01 | $3.38 | $3.38 | 922,500 | — | — |
| 2026-05-29 | $6.20 | $6.20 | 11,500 | — | — |
| 2026-05-28 | $6.40 | $6.40 | 31,600 | — | — |
| 2026-05-27 | $6.07 | $6.07 | 97,000 | — | — |
| 2026-05-26 | $7.02 | $7.02 | 86,800 | — | — |
| 2026-05-22 | $7.83 | $7.83 | 94,100 | — | — |
| 2026-05-21 | $10.20 | $10.20 | 49,700 | — | — |
| 2026-05-20 | $9.65 | $9.65 | 10,800 | — | — |
| 2026-05-19 | $9.13 | $9.13 | 40,000 | — | — |
| 2026-05-18 | $9.25 | $9.25 | 27,600 | — | — |
| 2026-05-15 | $9.74 | $9.74 | 48,700 | — | — |
| 2026-05-14 | $10.25 | $10.25 | 27,800 | — | — |
| 2026-05-13 | $9.80 | $9.80 | 8,500 | — | — |
| 2026-05-12 | $9.78 | $9.78 | 3,900 | — | — |
| 2026-05-11 | $9.78 | $9.78 | 17,300 | — | — |
| 2026-05-08 | $9.76 | $9.76 | 9,500 | — | — |
| 2026-05-07 | $10.18 | $10.18 | 13,800 | — | — |
| 2026-05-06 | $10.72 | $10.72 | 84,100 | — | — |
| 2026-05-05 | $9.32 | $9.32 | 17,800 | — | — |
| 2026-05-04 | $8.92 | $8.92 | 46,500 | — | — |
| 2026-05-01 | $9.36 | $9.36 | 90,100 | — | — |
| 2026-04-30 | $9.21 | $9.21 | 54,200 | — | — |
| 2026-04-29 | $8.94 | $8.94 | 18,100 | — | — |
| 2026-04-28 | $9.25 | $9.25 | 14,900 | — | — |
| 2026-04-27 | $9.62 | $9.62 | 31,100 | — | — |
| 2026-04-24 | $10.52 | $10.52 | 137,300 | — | — |
| 2026-04-23 | $12.40 | $12.40 | 118,700 | — | — |
| 2026-04-22 | $12.00 | $12.00 | 158,100 | — | — |
| 2026-04-21 | $10.97 | $10.97 | 96,300 | — | — |
| 2026-04-20 | $11.70 | $11.70 | 161,100 | — | — |
| 2026-04-17 | $10.33 | $10.33 | 52,700 | — | — |
| 2026-04-16 | $11.00 | $11.00 | 27,200 | — | — |
| 2026-04-15 | $12.59 | $12.59 | 141,800 | — | — |