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
- 2020-08-17 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 | — | — | — | $5.48 | 285,111 |
| 2026-09-03 | — | — | — | $5.53 | 524,835 |
| 2026-09-02 | — | — | — | $5.44 | 350,192 |
| 2026-09-01 | — | — | — | $5.50 | 445,573 |
| 2026-08-31 | — | — | — | $5.58 | 695,124 |
| 2026-08-28 | — | — | — | $5.89 | 598,060 |
| 2026-08-27 | $5.90 | $5.90 | 18,831,400 | $5.84 | 780,157 |
| 2026-08-26 | $5.74 | $5.74 | 16,231,800 | $5.82 | 403,183 |
| 2026-08-25 | $5.82 | $5.82 | 16,079,600 | $5.81 | 453,530 |
| 2026-08-24 | $5.72 | $5.72 | 21,203,500 | $5.83 | 459,330 |
| 2026-08-21 | $5.98 | $5.98 | 25,829,600 | $5.80 | 782,406 |
| 2026-08-20 | $5.70 | $5.70 | 19,172,800 | $5.82 | 783,487 |
| 2026-08-19 | $5.88 | $5.88 | 17,489,300 | $5.84 | 603,732 |
| 2026-08-18 | $5.76 | $5.76 | 18,033,600 | $5.83 | 1,214,468 |
| 2026-08-17 | $6.12 | $6.12 | 14,993,400 | $6.11 | 575,010 |
| 2026-08-14 | $6.19 | $6.19 | 14,750,800 | $6.24 | 723,225 |
| 2026-08-13 | $6.16 | $6.16 | 14,184,200 | $6.33 | 461,533 |
| 2026-08-12 | $6.38 | $6.38 | 20,123,500 | $6.52 | 831,404 |
| 2026-08-11 | $6.34 | $6.34 | 12,253,400 | $6.23 | 528,236 |
| 2026-08-10 | $6.19 | $6.19 | 16,532,900 | $6.05 | 909,486 |
| 2026-08-07 | $6.08 | $6.08 | 18,310,100 | $5.70 | 901,530 |
| 2026-08-06 | $5.53 | $5.53 | 11,656,700 | $5.40 | 414,049 |
| 2026-08-05 | $5.52 | $5.52 | 13,197,600 | $5.57 | 784,189 |
| 2026-08-04 | $5.69 | $5.69 | 15,225,800 | $5.45 | 742,512 |
| 2026-08-03 | $5.34 | $5.34 | 14,429,000 | $5.20 | 917,139 |
| 2026-07-31 | $5.22 | $5.22 | 23,908,600 | $5.34 | 840,980 |
| 2026-07-30 | $5.23 | $5.23 | 25,987,900 | $5.09 | 818,454 |
| 2026-07-29 | $4.96 | $4.96 | 29,461,300 | $5.12 | 1,638,715 |
| 2026-07-28 | $5.17 | $5.17 | 43,181,600 | $5.00 | 2,234,718 |
| 2026-07-27 | $5.18 | $5.18 | 38,945,000 | $4.99 | 1,374,193 |
| 2026-07-24 | $4.89 | $4.89 | 32,916,300 | $5.03 | 1,342,257 |
| 2026-07-23 | $5.12 | $5.12 | 63,868,800 | $5.57 | 2,949,936 |
| 2026-07-22 | $5.87 | $5.87 | 29,621,200 | $6.05 | 885,227 |
| 2026-07-21 | $6.05 | $6.05 | 21,569,900 | $5.99 | 726,069 |
| 2026-07-20 | $5.89 | $5.89 | 25,952,300 | $5.93 | 1,529,084 |
| 2026-07-17 | $5.86 | $5.86 | 21,277,600 | — | — |
| 2026-07-16 | $5.91 | $5.91 | 28,359,600 | — | — |
| 2026-07-15 | $6.43 | $6.43 | 27,623,100 | — | — |
| 2026-07-14 | $6.42 | $6.42 | 19,138,200 | — | — |
| 2026-07-13 | $6.28 | $6.28 | 30,671,900 | — | — |
| 2026-07-10 | $6.58 | $6.58 | 21,021,500 | — | — |
| 2026-07-09 | $6.91 | $6.91 | 28,112,000 | — | — |
| 2026-07-08 | $6.63 | $6.63 | 33,760,600 | — | — |
| 2026-07-07 | $6.79 | $6.79 | 31,453,800 | — | — |
| 2026-07-06 | $7.24 | $7.24 | 15,342,600 | — | — |
| 2026-07-02 | $7.07 | $7.07 | 21,841,500 | — | — |
| 2026-07-01 | $7.61 | $7.61 | 18,976,500 | — | — |
| 2026-06-30 | $7.56 | $7.56 | 18,404,700 | — | — |
| 2026-06-29 | $7.59 | $7.59 | 23,688,100 | — | — |
| 2026-06-26 | $7.16 | $7.16 | 21,263,400 | — | — |
| 2026-06-25 | $7.13 | $7.13 | 18,869,500 | — | — |
| 2026-06-24 | $7.12 | $7.12 | 29,157,800 | — | — |
| 2026-06-23 | $7.42 | $7.42 | 22,407,600 | — | — |
| 2026-06-22 | $7.61 | $7.61 | 32,347,500 | — | — |
| 2026-06-18 | $8.04 | $8.04 | 85,585,800 | — | — |
| 2026-06-17 | $6.90 | $6.90 | 12,871,400 | — | — |
| 2026-06-16 | $6.92 | $6.92 | 14,442,600 | — | — |
| 2026-06-15 | $7.23 | $7.23 | 13,308,100 | — | — |
| 2026-06-12 | $7.09 | $7.09 | 12,911,100 | — | — |
| 2026-06-11 | $7.23 | $7.23 | 16,909,700 | — | — |
| 2026-06-10 | $7.00 | $7.00 | 20,323,500 | — | — |
| 2026-06-09 | $7.32 | $7.32 | 22,576,300 | — | — |
| 2026-06-08 | $7.66 | $7.66 | 12,012,600 | — | — |
| 2026-06-05 | $7.67 | $7.67 | 29,370,700 | — | — |
| 2026-06-04 | $9.08 | $9.08 | 20,659,900 | — | — |
| 2026-06-03 | $8.76 | $8.76 | 20,493,300 | — | — |
| 2026-06-02 | $9.20 | $9.20 | 21,603,100 | — | — |
| 2026-06-01 | $9.14 | $9.14 | 21,394,700 | — | — |
| 2026-05-29 | $8.98 | $8.98 | 27,908,300 | — | — |
| 2026-05-28 | $9.13 | $9.13 | 20,125,600 | — | — |
| 2026-05-27 | $9.11 | $9.11 | 30,298,400 | — | — |
| 2026-05-26 | $8.71 | $8.71 | 36,180,600 | — | — |
| 2026-05-22 | $8.20 | $8.20 | 21,355,100 | — | — |
| 2026-05-21 | $8.38 | $8.38 | 30,552,500 | — | — |
| 2026-05-20 | $7.67 | $7.67 | 17,133,700 | — | — |
| 2026-05-19 | $7.30 | $7.30 | 12,217,400 | — | — |
| 2026-05-18 | $7.57 | $7.57 | 26,745,800 | — | — |
| 2026-05-15 | $8.01 | $8.01 | 28,533,400 | — | — |
| 2026-05-14 | $8.60 | $8.60 | 30,420,900 | — | — |
| 2026-05-13 | $8.66 | $8.66 | 60,113,100 | — | — |
| 2026-05-12 | $8.42 | $8.42 | 32,323,100 | — | — |
| 2026-05-11 | $8.03 | $8.03 | 30,483,400 | — | — |
| 2026-05-08 | $7.54 | $7.54 | 17,595,300 | — | — |
| 2026-05-07 | $7.35 | $7.35 | 22,892,200 | — | — |
| 2026-05-06 | $7.95 | $7.95 | 22,908,000 | — | — |
| 2026-05-05 | $7.26 | $7.26 | 10,978,100 | — | — |
| 2026-05-04 | $7.19 | $7.19 | 10,663,000 | — | — |
| 2026-05-01 | $7.26 | $7.26 | 15,868,100 | — | — |
| 2026-04-30 | $7.29 | $7.29 | 25,317,500 | — | — |
| 2026-04-29 | $6.84 | $6.84 | 19,356,500 | — | — |
| 2026-04-28 | $6.97 | $6.97 | 21,485,600 | — | — |
| 2026-04-27 | $7.06 | $7.06 | 39,518,800 | — | — |
| 2026-04-24 | $7.22 | $7.22 | 64,048,700 | — | — |
| 2026-04-23 | $7.41 | $7.41 | 113,119,200 | — | — |
| 2026-04-22 | $7.31 | $7.31 | 25,475,300 | — | — |
| 2026-04-21 | $6.98 | $6.98 | 14,131,600 | — | — |
| 2026-04-20 | $7.18 | $7.18 | 12,937,300 | — | — |
| 2026-04-17 | $7.10 | $7.10 | 14,516,000 | — | — |
| 2026-04-16 | $7.04 | $7.04 | 18,333,400 | — | — |
| 2026-04-15 | $7.17 | $7.17 | 16,685,100 | — | — |