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
- 2020-06-26 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 | — | — | — | $5.22 | 2,309 |
| 2026-09-03 | — | — | — | $5.45 | 2,255 |
| 2026-09-02 | — | — | — | $5.16 | 3,604 |
| 2026-09-01 | — | — | — | $5.16 | 6,123 |
| 2026-08-31 | — | — | — | $5.01 | 1,220 |
| 2026-08-28 | — | — | — | $5.15 | 1,148 |
| 2026-08-27 | $5.12 | $5.12 | 78,100 | $5.17 | 870 |
| 2026-08-26 | $5.11 | $5.11 | 149,300 | $5.02 | 7,427 |
| 2026-08-25 | $5.10 | $5.10 | 139,600 | $5.09 | 3,893 |
| 2026-08-24 | $4.99 | $4.99 | 124,400 | $5.09 | 5,044 |
| 2026-08-21 | $5.10 | $5.10 | 169,100 | $5.10 | 8,567 |
| 2026-08-20 | $5.08 | $5.08 | 129,400 | $5.07 | 6,588 |
| 2026-08-19 | $5.01 | $5.01 | 156,800 | $4.80 | 6,952 |
| 2026-08-18 | $4.73 | $4.73 | 123,100 | $4.72 | 3,712 |
| 2026-08-17 | $4.77 | $4.77 | 122,700 | $4.73 | 4,019 |
| 2026-08-14 | $4.74 | $4.74 | 59,900 | $4.67 | 1,155 |
| 2026-08-13 | $4.78 | $4.78 | 121,200 | $4.79 | 2,982 |
| 2026-08-12 | $4.84 | $4.84 | 265,400 | $4.78 | 2,173 |
| 2026-08-11 | $4.73 | $4.73 | 84,000 | $4.74 | 3,179 |
| 2026-08-10 | $4.77 | $4.77 | 336,000 | $4.89 | 3,646 |
| 2026-08-07 | $4.84 | $4.84 | 144,000 | $4.90 | 3,108 |
| 2026-08-06 | $4.81 | $4.81 | 137,200 | $4.46 | 3,201 |
| 2026-08-05 | $4.60 | $4.60 | 134,800 | $4.46 | 2,605 |
| 2026-08-04 | $4.45 | $4.45 | 165,900 | $4.39 | 5,514 |
| 2026-08-03 | $4.36 | $4.36 | 269,800 | $4.22 | 9,079 |
| 2026-07-31 | $4.29 | $4.29 | 115,400 | $4.33 | 2,222 |
| 2026-07-30 | $4.37 | $4.37 | 133,500 | $4.15 | 2,009 |
| 2026-07-29 | $4.08 | $4.08 | 435,200 | $4.21 | 8,207 |
| 2026-07-28 | $3.75 | $3.75 | 139,600 | $3.77 | 1,640 |
| 2026-07-27 | $3.98 | $3.98 | 91,100 | $3.97 | 1,949 |
| 2026-07-24 | $3.90 | $3.90 | 286,400 | $4.24 | 5,106 |
| 2026-07-23 | $4.24 | $4.24 | 301,800 | $3.93 | 11,162 |
| 2026-07-22 | $4.00 | $4.00 | 439,200 | $3.70 | 6,406 |
| 2026-07-21 | $3.74 | $3.74 | 2,229,600 | $4.83 | 43,072 |
| 2026-07-20 | $5.15 | $5.15 | 162,300 | $5.41 | 6,291 |
| 2026-07-17 | $5.37 | $5.37 | 241,700 | — | — |
| 2026-07-16 | $5.19 | $5.19 | 188,700 | — | — |
| 2026-07-15 | $5.21 | $5.21 | 141,600 | — | — |
| 2026-07-14 | $5.35 | $5.35 | 222,700 | — | — |
| 2026-07-13 | $5.04 | $5.04 | 254,600 | — | — |
| 2026-07-10 | $5.23 | $5.23 | 256,600 | — | — |
| 2026-07-09 | $5.42 | $5.42 | 320,100 | — | — |
| 2026-07-08 | $5.21 | $5.21 | 270,000 | — | — |
| 2026-07-07 | $5.33 | $5.33 | 189,800 | — | — |
| 2026-07-06 | $5.58 | $5.58 | 504,100 | — | — |
| 2026-07-02 | $5.02 | $5.02 | 223,900 | — | — |
| 2026-07-01 | $5.05 | $5.05 | 188,600 | — | — |
| 2026-06-30 | $5.08 | $5.08 | 283,600 | — | — |
| 2026-06-29 | $4.97 | $4.97 | 423,200 | — | — |
| 2026-06-26 | $4.75 | $4.75 | 150,300 | — | — |
| 2026-06-25 | $4.57 | $4.57 | 130,300 | — | — |
| 2026-06-24 | $4.76 | $4.76 | 210,900 | — | — |
| 2026-06-23 | $4.99 | $4.99 | 272,000 | — | — |
| 2026-06-22 | $5.13 | $5.13 | 407,900 | — | — |
| 2026-06-18 | $4.74 | $4.74 | 101,300 | — | — |
| 2026-06-17 | $4.56 | $4.56 | 24,300 | — | — |
| 2026-06-16 | $4.66 | $4.66 | 58,200 | — | — |
| 2026-06-15 | $4.67 | $4.67 | 33,800 | — | — |
| 2026-06-12 | $4.62 | $4.62 | 61,900 | — | — |
| 2026-06-11 | $4.57 | $4.57 | 103,100 | — | — |
| 2026-06-10 | $4.51 | $4.51 | 52,100 | — | — |
| 2026-06-09 | $4.57 | $4.57 | 69,100 | — | — |
| 2026-06-08 | $4.62 | $4.62 | 68,600 | — | — |
| 2026-06-05 | $4.50 | $4.50 | 215,100 | — | — |
| 2026-06-04 | $4.83 | $4.83 | 170,300 | — | — |
| 2026-06-03 | $4.72 | $4.72 | 202,800 | — | — |
| 2026-06-02 | $4.87 | $4.87 | 197,200 | — | — |
| 2026-06-01 | $5.07 | $5.07 | 370,700 | — | — |
| 2026-05-29 | $4.72 | $4.72 | 55,300 | — | — |
| 2026-05-28 | $4.76 | $4.76 | 157,100 | — | — |
| 2026-05-27 | $4.77 | $4.77 | 238,700 | — | — |
| 2026-05-26 | $4.84 | $4.84 | 149,000 | — | — |
| 2026-05-22 | $5.02 | $5.02 | 198,500 | — | — |
| 2026-05-21 | $4.83 | $4.83 | 223,800 | — | — |
| 2026-05-20 | $4.85 | $4.85 | 214,600 | — | — |
| 2026-05-19 | $4.76 | $4.76 | 108,100 | — | — |
| 2026-05-18 | $4.73 | $4.73 | 293,500 | — | — |
| 2026-05-15 | $4.46 | $4.46 | 109,800 | — | — |
| 2026-05-14 | $4.38 | $4.38 | 94,500 | — | — |
| 2026-05-13 | $4.22 | $4.22 | 128,000 | — | — |
| 2026-05-12 | $4.56 | $4.56 | 108,400 | — | — |
| 2026-05-11 | $4.34 | $4.34 | 49,600 | — | — |
| 2026-05-08 | $4.38 | $4.38 | 34,000 | — | — |
| 2026-05-07 | $4.44 | $4.44 | 20,400 | — | — |
| 2026-05-06 | $4.48 | $4.48 | 28,100 | — | — |
| 2026-05-05 | $4.50 | $4.50 | 31,800 | — | — |
| 2026-05-04 | $4.48 | $4.48 | 32,600 | — | — |
| 2026-05-01 | $4.44 | $4.44 | 13,400 | — | — |
| 2026-04-30 | $4.50 | $4.50 | 19,000 | — | — |
| 2026-04-29 | $4.53 | $4.53 | 41,600 | — | — |
| 2026-04-28 | $4.43 | $4.43 | 19,300 | — | — |
| 2026-04-27 | $4.58 | $4.58 | 34,800 | — | — |
| 2026-04-24 | $4.62 | $4.62 | 43,700 | — | — |
| 2026-04-23 | $4.64 | $4.64 | 68,800 | — | — |
| 2026-04-22 | $4.71 | $4.71 | 39,800 | — | — |
| 2026-04-21 | $4.54 | $4.54 | 40,800 | — | — |
| 2026-04-20 | $4.69 | $4.69 | 63,600 | — | — |
| 2026-04-17 | $4.74 | $4.74 | 63,100 | — | — |
| 2026-04-16 | $4.66 | $4.66 | 44,700 | — | — |
| 2026-04-15 | $4.72 | $4.72 | 89,500 | — | — |