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
- 2021-10-21 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 | — | — | — | $6.58 | 14,665 |
| 2026-09-03 | — | — | — | $6.72 | 13,465 |
| 2026-09-02 | — | — | — | $6.63 | 24,789 |
| 2026-09-01 | — | — | — | $6.66 | 16,197 |
| 2026-08-31 | — | — | — | $6.60 | 28,639 |
| 2026-08-28 | — | — | — | $6.60 | 42,647 |
| 2026-08-27 | $6.58 | $13.19 | 448,400 | $6.55 | 26,641 |
| 2026-08-26 | $6.53 | $13.09 | 277,300 | $6.54 | 15,562 |
| 2026-08-25 | $6.56 | $13.15 | 369,300 | $6.61 | 34,114 |
| 2026-08-24 | $6.57 | $13.17 | 406,100 | $6.67 | 31,318 |
| 2026-08-21 | $6.64 | $13.31 | 506,400 | $6.60 | 50,058 |
| 2026-08-20 | $6.60 | $13.23 | 614,100 | $6.66 | 42,480 |
| 2026-08-19 | $6.65 | $13.33 | 634,600 | $6.70 | 41,760 |
| 2026-08-18 | $6.69 | $13.41 | 622,500 | $6.56 | 28,536 |
| 2026-08-17 | $6.45 | $12.93 | 625,500 | $6.57 | 57,978 |
| 2026-08-14 | $6.92 | $13.21 | 729,600 | $6.98 | 67,536 |
| 2026-08-13 | $6.97 | $13.31 | 800,300 | $6.88 | 76,732 |
| 2026-08-12 | $6.78 | $12.94 | 608,400 | $6.80 | 36,215 |
| 2026-08-11 | $6.70 | $12.79 | 688,100 | $6.64 | 66,276 |
| 2026-08-10 | $6.63 | $12.66 | 1,268,800 | $6.80 | 91,010 |
| 2026-08-07 | $6.84 | $13.06 | 1,953,300 | $6.42 | 146,872 |
| 2026-08-06 | $5.98 | $11.42 | 944,700 | $5.88 | 56,209 |
| 2026-08-05 | $5.75 | $10.98 | 500,200 | $5.87 | 25,847 |
| 2026-08-04 | $5.79 | $11.05 | 319,000 | $5.69 | 18,566 |
| 2026-08-03 | $5.70 | $10.88 | 483,700 | $5.54 | 20,813 |
| 2026-07-31 | $5.46 | $10.42 | 397,900 | $5.55 | 22,177 |
| 2026-07-30 | $5.52 | $10.54 | 354,900 | $5.51 | 23,647 |
| 2026-07-29 | $5.54 | $10.58 | 428,500 | $5.53 | 17,851 |
| 2026-07-28 | $5.52 | $10.54 | 462,000 | $5.47 | 22,628 |
| 2026-07-27 | $5.45 | $10.40 | 348,100 | $5.45 | 19,378 |
| 2026-07-24 | $5.36 | $10.22 | 347,900 | $5.49 | 17,460 |
| 2026-07-23 | $5.47 | $10.44 | 354,900 | $5.50 | 13,594 |
| 2026-07-22 | $5.50 | $10.50 | 489,100 | $5.66 | 22,926 |
| 2026-07-21 | $5.60 | $10.69 | 310,200 | $5.66 | 35,292 |
| 2026-07-20 | $5.64 | $10.77 | 450,600 | $5.61 | 44,299 |
| 2026-07-17 | $5.63 | $10.75 | 336,700 | — | — |
| 2026-07-16 | $5.77 | $11.02 | 574,100 | — | — |
| 2026-07-15 | $5.62 | $10.73 | 777,100 | — | — |
| 2026-07-14 | $5.76 | $11.00 | 1,239,600 | — | — |
| 2026-07-13 | $5.29 | $10.10 | 994,500 | — | — |
| 2026-07-10 | $5.33 | $10.18 | 561,900 | — | — |
| 2026-07-09 | $5.27 | $10.06 | 505,400 | — | — |
| 2026-07-08 | $5.31 | $10.14 | 1,063,400 | — | — |
| 2026-07-07 | $5.34 | $10.19 | 1,206,800 | — | — |
| 2026-07-06 | $5.59 | $10.67 | 689,200 | — | — |
| 2026-07-02 | $5.49 | $10.48 | 858,500 | — | — |
| 2026-07-01 | $5.60 | $10.69 | 814,300 | — | — |
| 2026-06-30 | $5.61 | $10.71 | 471,700 | — | — |
| 2026-06-29 | $5.48 | $10.46 | 475,300 | — | — |
| 2026-06-26 | $5.30 | $10.12 | 549,300 | — | — |
| 2026-06-25 | $5.26 | $10.04 | 552,200 | — | — |
| 2026-06-24 | $5.28 | $10.08 | 395,700 | — | — |
| 2026-06-23 | $5.39 | $10.29 | 646,600 | — | — |
| 2026-06-22 | $5.36 | $10.23 | 496,600 | — | — |
| 2026-06-18 | $5.57 | $10.63 | 570,800 | — | — |
| 2026-06-17 | $5.49 | $10.48 | 650,700 | — | — |
| 2026-06-16 | $5.70 | $10.88 | 606,700 | — | — |
| 2026-06-15 | $5.60 | $10.69 | 1,304,800 | — | — |
| 2026-06-12 | $6.03 | $11.51 | 340,800 | — | — |
| 2026-06-11 | $6.09 | $11.63 | 459,100 | — | — |
| 2026-06-10 | $6.05 | $11.55 | 460,400 | — | — |
| 2026-06-09 | $5.96 | $11.38 | 782,200 | — | — |
| 2026-06-08 | $6.01 | $11.47 | 547,200 | — | — |
| 2026-06-05 | $6.16 | $11.76 | 615,400 | — | — |
| 2026-06-04 | $6.37 | $12.16 | 405,600 | — | — |
| 2026-06-03 | $6.28 | $11.99 | 739,800 | — | — |
| 2026-06-02 | $6.52 | $12.45 | 467,800 | — | — |
| 2026-06-01 | $6.54 | $12.49 | 407,400 | — | — |
| 2026-05-29 | $6.47 | $12.35 | 536,500 | — | — |
| 2026-05-28 | $6.53 | $12.47 | 446,700 | — | — |
| 2026-05-27 | $6.40 | $12.22 | 420,700 | — | — |
| 2026-05-26 | $6.43 | $12.28 | 378,000 | — | — |
| 2026-05-22 | $6.32 | $12.07 | 450,900 | — | — |
| 2026-05-21 | $6.32 | $12.07 | 455,700 | — | — |
| 2026-05-20 | $6.36 | $12.14 | 643,500 | — | — |
| 2026-05-19 | $6.29 | $12.01 | 741,400 | — | — |
| 2026-05-18 | $6.32 | $12.07 | 1,641,400 | — | — |
| 2026-05-15 | $6.65 | $12.07 | 1,208,800 | — | — |
| 2026-05-14 | $6.67 | $12.10 | 1,146,200 | — | — |
| 2026-05-13 | $6.52 | $11.83 | 535,400 | — | — |
| 2026-05-12 | $6.66 | $12.08 | 961,400 | — | — |
| 2026-05-11 | $6.49 | $11.78 | 1,056,300 | — | — |
| 2026-05-08 | $6.54 | $11.87 | 1,622,700 | — | — |
| 2026-05-07 | $6.83 | $12.39 | 561,900 | — | — |
| 2026-05-06 | $6.81 | $12.36 | 525,000 | — | — |
| 2026-05-05 | $6.81 | $12.36 | 404,000 | — | — |
| 2026-05-04 | $6.89 | $12.50 | 346,200 | — | — |
| 2026-05-01 | $6.85 | $12.43 | 433,500 | — | — |
| 2026-04-30 | $6.73 | $12.21 | 409,300 | — | — |
| 2026-04-29 | $6.50 | $11.79 | 405,100 | — | — |
| 2026-04-28 | $6.60 | $11.98 | 610,700 | — | — |
| 2026-04-27 | $6.39 | $11.59 | 619,500 | — | — |
| 2026-04-24 | $6.42 | $11.65 | 526,600 | — | — |
| 2026-04-23 | $6.42 | $11.65 | 667,400 | — | — |
| 2026-04-22 | $6.67 | $12.10 | 523,000 | — | — |
| 2026-04-21 | $6.59 | $11.96 | 791,800 | — | — |
| 2026-04-20 | $6.73 | $12.21 | 544,000 | — | — |
| 2026-04-17 | $6.77 | $12.28 | 573,600 | — | — |
| 2026-04-16 | $6.69 | $12.14 | 647,900 | — | — |
| 2026-04-15 | $6.80 | $12.34 | 1,119,200 | — | — |