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
- 2020-08-18 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 | — | — | — | $6.38 | 343 |
| 2026-09-02 | — | — | — | $6.26 | 9 |
| 2026-09-01 | — | — | — | $6.27 | 18 |
| 2026-08-31 | — | — | — | $6.52 | 1,573 |
| 2026-08-28 | — | — | — | $6.53 | 235 |
| 2026-08-27 | $6.47 | $11.08 | 15,500 | $6.33 | 104 |
| 2026-08-26 | $6.53 | $11.17 | 34,400 | $6.40 | 621 |
| 2026-08-25 | $6.38 | $10.92 | 8,000 | $6.40 | 11 |
| 2026-08-24 | $6.46 | $11.06 | 15,500 | $6.65 | 159 |
| 2026-08-21 | $6.94 | $11.88 | 63,700 | $6.93 | 77 |
| 2026-08-20 | $7.05 | $12.07 | 88,600 | $7.00 | 251 |
| 2026-08-19 | $6.98 | $11.95 | 59,200 | $7.11 | 1,696 |
| 2026-08-18 | $7.02 | $12.02 | 44,700 | $6.88 | 8,454 |
| 2026-08-17 | $6.83 | $11.69 | 21,100 | $7.60 | 161 |
| 2026-08-14 | $7.56 | $12.94 | 4,700 | $7.56 | 100 |
| 2026-08-13 | $7.58 | $12.98 | 13,100 | $7.28 | 44 |
| 2026-08-12 | $7.58 | $12.98 | 5,000 | $7.78 | 13 |
| 2026-08-11 | $8.00 | $13.70 | 6,300 | $8.28 | 33 |
| 2026-08-10 | $8.23 | $14.09 | 186,800 | $8.18 | 450 |
| 2026-08-07 | $8.72 | $14.93 | 7,800 | $9.39 | 200 |
| 2026-08-06 | $8.65 | $14.81 | 41,600 | $9.09 | 1,582 |
| 2026-08-05 | $8.79 | $15.05 | 11,000 | $9.05 | 142 |
| 2026-08-04 | $9.39 | $16.08 | 107,700 | $9.00 | 4,409 |
| 2026-08-03 | $8.93 | $15.29 | 72,600 | $9.32 | 5,589 |
| 2026-07-31 | $9.01 | $15.42 | 67,200 | $9.20 | 596 |
| 2026-07-30 | $9.55 | $16.35 | 8,500 | $9.34 | 1,960 |
| 2026-07-29 | $9.61 | $16.45 | 91,400 | $8.41 | 5,895 |
| 2026-07-28 | $8.81 | $15.08 | 38,500 | $8.76 | 201 |
| 2026-07-27 | $8.59 | $14.71 | 24,400 | $8.37 | 933 |
| 2026-07-24 | $8.20 | $14.03 | 1,900 | $8.20 | 20 |
| 2026-07-23 | $8.13 | $13.92 | 3,700 | $8.43 | 115 |
| 2026-07-22 | $8.34 | $14.28 | 10,000 | $8.21 | 112 |
| 2026-07-21 | $8.25 | $14.12 | 19,000 | $8.41 | 439 |
| 2026-07-20 | $8.39 | $14.36 | 6,300 | $8.47 | 157 |
| 2026-07-17 | $8.41 | $14.40 | 117,800 | — | — |
| 2026-07-16 | $8.52 | $14.59 | 554,700 | — | — |
| 2026-07-15 | $8.53 | $14.60 | 700 | — | — |
| 2026-07-14 | $8.41 | $14.40 | 14,900 | — | — |
| 2026-07-13 | $8.40 | $14.38 | 26,200 | — | — |
| 2026-07-10 | $8.25 | $14.12 | 8,400 | — | — |
| 2026-07-09 | $8.49 | $14.53 | 6,500 | — | — |
| 2026-07-08 | $8.71 | $14.91 | 155,500 | — | — |
| 2026-07-07 | $8.35 | $14.30 | 21,800 | — | — |
| 2026-07-06 | $9.35 | $16.01 | 109,700 | — | — |
| 2026-07-02 | $9.32 | $15.96 | 14,100 | — | — |
| 2026-07-01 | $9.01 | $15.42 | 50,600 | — | — |
| 2026-06-30 | $9.64 | $16.50 | 31,200 | — | — |
| 2026-06-29 | $9.36 | $16.02 | 122,900 | — | — |
| 2026-06-26 | $8.75 | $14.98 | 8,100 | — | — |
| 2026-06-25 | $8.37 | $14.33 | 220,400 | — | — |
| 2026-06-24 | $8.06 | $13.80 | 28,300 | — | — |
| 2026-06-23 | $8.28 | $14.18 | 49,500 | — | — |
| 2026-06-22 | $7.71 | $13.20 | 13,200 | — | — |
| 2026-06-18 | $7.61 | $13.03 | 8,800 | — | — |
| 2026-06-17 | $7.90 | $13.52 | 21,000 | — | — |
| 2026-06-16 | $8.03 | $13.75 | 7,400 | — | — |
| 2026-06-15 | $8.22 | $14.07 | 3,000 | — | — |
| 2026-06-12 | $7.78 | $13.32 | 14,700 | — | — |
| 2026-06-11 | $7.45 | $12.75 | 186,800 | — | — |
| 2026-06-10 | $8.60 | $14.72 | 41,900 | — | — |
| 2026-06-09 | $8.99 | $15.39 | 17,300 | — | — |
| 2026-06-08 | $8.50 | $14.55 | 2,000 | — | — |
| 2026-06-05 | $8.26 | $14.14 | 10,000 | — | — |
| 2026-06-04 | $8.59 | $14.71 | 1,000 | — | — |
| 2026-06-03 | $8.68 | $14.86 | 3,000 | — | — |
| 2026-06-02 | $8.50 | $14.55 | 1,500 | — | — |
| 2026-06-01 | $8.68 | $14.86 | 26,600 | — | — |
| 2026-05-29 | $8.58 | $14.69 | 3,300 | — | — |
| 2026-05-28 | $8.91 | $15.25 | 5,500 | — | — |
| 2026-05-27 | $9.30 | $15.92 | 43,800 | — | — |
| 2026-05-26 | $9.89 | $16.93 | 1,800 | — | — |
| 2026-05-22 | $9.42 | $16.13 | 7,800 | — | — |
| 2026-05-21 | $9.10 | $15.58 | 120,500 | — | — |
| 2026-05-20 | $10.64 | $18.22 | 3,000 | — | — |
| 2026-05-19 | $10.65 | $18.23 | 15,500 | — | — |
| 2026-05-18 | $9.66 | $16.53 | 4,200 | — | — |
| 2026-05-15 | $9.50 | $16.26 | 10,500 | — | — |
| 2026-05-14 | $9.60 | $16.43 | 31,900 | — | — |
| 2026-05-13 | $8.57 | $14.67 | 12,200 | — | — |
| 2026-05-12 | $8.05 | $13.78 | 313,800 | — | — |
| 2026-05-11 | $8.40 | $14.38 | 3,300 | — | — |
| 2026-05-08 | $7.96 | $13.63 | 2,500 | — | — |
| 2026-05-07 | $8.13 | $13.91 | 3,100 | — | — |
| 2026-05-06 | $8.22 | $14.07 | 1,600 | — | — |
| 2026-05-05 | $8.22 | $14.06 | 2,200 | — | — |
| 2026-05-04 | $8.00 | $13.70 | 2,400 | — | — |
| 2026-05-01 | $8.00 | $13.70 | 1,900 | — | — |
| 2026-04-30 | $8.03 | $13.75 | 0 | — | — |
| 2026-04-29 | $8.03 | $13.75 | 1,100 | — | — |
| 2026-04-28 | $8.23 | $14.09 | 4,100 | — | — |
| 2026-04-27 | $8.06 | $13.80 | 500 | — | — |
| 2026-04-24 | $8.23 | $14.08 | 3,200 | — | — |
| 2026-04-23 | $8.50 | $14.55 | 5,500 | — | — |
| 2026-04-22 | $8.01 | $13.71 | 2,800 | — | — |
| 2026-04-21 | $8.25 | $14.12 | 2,000 | — | — |
| 2026-04-20 | $8.52 | $14.59 | 600 | — | — |
| 2026-04-17 | $8.19 | $14.02 | 400 | — | — |
| 2026-04-16 | $7.95 | $13.61 | 1,400 | — | — |
| 2026-04-15 | $7.91 | $13.54 | 5,000 | — | — |
| 2026-04-14 | $7.88 | $13.49 | 6,000 | — | — |