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
- 2021-04-01 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 | — | — | — | $5.78 | 108,451 |
| 2026-09-03 | — | — | — | $5.78 | 106,163 |
| 2026-09-02 | — | — | — | $5.65 | 179,666 |
| 2026-09-01 | — | — | — | $5.56 | 168,140 |
| 2026-08-31 | — | — | — | $5.74 | 119,469 |
| 2026-08-28 | — | — | — | $5.92 | 118,740 |
| 2026-08-27 | $5.91 | $5.91 | 1,838,500 | $5.98 | 106,667 |
| 2026-08-26 | $5.97 | $5.97 | 2,117,500 | $6.14 | 120,287 |
| 2026-08-25 | $5.97 | $5.97 | 3,010,600 | $6.01 | 173,271 |
| 2026-08-24 | $5.79 | $5.79 | 3,379,300 | $6.04 | 227,818 |
| 2026-08-21 | $5.96 | $5.96 | 2,494,100 | $5.85 | 210,450 |
| 2026-08-20 | $5.76 | $5.76 | 2,919,700 | $5.86 | 242,800 |
| 2026-08-19 | $5.99 | $5.99 | 2,240,800 | $6.13 | 138,115 |
| 2026-08-18 | $6.15 | $6.15 | 2,250,000 | $6.24 | 157,054 |
| 2026-08-17 | $6.35 | $6.35 | 2,439,400 | $6.53 | 136,418 |
| 2026-08-14 | $6.69 | $6.69 | 1,803,400 | $6.76 | 134,824 |
| 2026-08-13 | $6.82 | $6.82 | 2,185,600 | $6.82 | 151,536 |
| 2026-08-12 | $6.70 | $6.70 | 2,416,800 | $6.97 | 130,509 |
| 2026-08-11 | $6.92 | $6.92 | 2,466,600 | $6.85 | 154,872 |
| 2026-08-10 | $6.78 | $6.78 | 3,078,800 | $7.29 | 202,899 |
| 2026-08-07 | $7.38 | $7.38 | 2,722,700 | $7.65 | 208,826 |
| 2026-08-06 | $7.58 | $7.58 | 3,339,400 | $7.77 | 215,248 |
| 2026-08-05 | $7.96 | $7.95 | 3,889,900 | $7.99 | 258,134 |
| 2026-08-04 | $7.99 | $7.99 | 5,338,300 | $8.02 | 328,724 |
| 2026-08-03 | $7.69 | $7.69 | 5,034,400 | $6.95 | 294,857 |
| 2026-07-31 | $6.75 | $6.75 | 3,893,300 | $7.09 | 210,416 |
| 2026-07-30 | $6.98 | $6.98 | 5,693,800 | $6.63 | 340,217 |
| 2026-07-29 | $6.50 | $6.50 | 6,410,900 | $6.11 | 538,284 |
| 2026-07-28 | $6.23 | $6.23 | 5,593,500 | $6.17 | 399,968 |
| 2026-07-27 | $6.10 | $6.10 | 4,336,700 | $6.12 | 388,573 |
| 2026-07-24 | $5.81 | $5.81 | 3,899,200 | $5.58 | 309,724 |
| 2026-07-23 | $5.50 | $5.50 | 4,463,700 | $5.70 | 278,069 |
| 2026-07-22 | $5.95 | $5.95 | 3,133,200 | $6.03 | 226,075 |
| 2026-07-21 | $6.16 | $6.16 | 3,500,000 | $6.23 | 212,917 |
| 2026-07-20 | $6.21 | $6.21 | 3,276,200 | $6.29 | 166,096 |
| 2026-07-17 | $6.23 | $6.23 | 4,432,200 | — | — |
| 2026-07-16 | $6.53 | $6.53 | 3,342,400 | — | — |
| 2026-07-15 | $6.54 | $6.54 | 4,037,800 | — | — |
| 2026-07-14 | $6.40 | $6.40 | 5,335,400 | — | — |
| 2026-07-13 | $6.57 | $6.57 | 6,126,500 | — | — |
| 2026-07-10 | $6.94 | $6.94 | 6,719,900 | — | — |
| 2026-07-09 | $7.70 | $7.70 | 4,002,400 | — | — |
| 2026-07-08 | $7.16 | $7.16 | 4,502,900 | — | — |
| 2026-07-07 | $7.36 | $7.36 | 2,798,300 | — | — |
| 2026-07-06 | $7.81 | $7.81 | 2,173,700 | — | — |
| 2026-07-02 | $7.58 | $7.58 | 2,453,000 | — | — |
| 2026-07-01 | $7.73 | $7.73 | 2,375,000 | — | — |
| 2026-06-30 | $7.91 | $7.91 | 3,693,200 | — | — |
| 2026-06-29 | $7.50 | $7.50 | 4,231,600 | — | — |
| 2026-06-26 | $7.85 | $7.85 | 5,449,600 | — | — |
| 2026-06-25 | $8.06 | $8.06 | 5,150,600 | — | — |
| 2026-06-24 | $7.43 | $7.43 | 3,836,700 | — | — |
| 2026-06-23 | $7.25 | $7.25 | 3,289,400 | — | — |
| 2026-06-22 | $7.14 | $7.14 | 3,706,700 | — | — |
| 2026-06-18 | $7.22 | $7.22 | 4,305,400 | — | — |
| 2026-06-17 | $6.64 | $6.64 | 4,341,500 | — | — |
| 2026-06-16 | $6.51 | $6.51 | 4,509,000 | — | — |
| 2026-06-15 | $6.57 | $6.57 | 6,461,100 | — | — |
| 2026-06-12 | $6.25 | $6.25 | 7,984,700 | — | — |
| 2026-06-11 | $6.07 | $6.07 | 4,788,200 | — | — |
| 2026-06-10 | $5.54 | $5.54 | 3,847,700 | — | — |
| 2026-06-09 | $6.35 | $6.35 | 4,722,100 | — | — |
| 2026-06-08 | $5.99 | $5.99 | 3,350,800 | — | — |
| 2026-06-05 | $5.94 | $5.94 | 4,921,600 | — | — |
| 2026-06-04 | $5.85 | $5.85 | 2,431,000 | — | — |
| 2026-06-03 | $5.70 | $5.70 | 3,174,500 | — | — |
| 2026-06-02 | $5.77 | $5.77 | 3,655,800 | — | — |
| 2026-06-01 | $5.93 | $5.93 | 5,087,400 | — | — |
| 2026-05-29 | $6.05 | $6.05 | 5,783,100 | — | — |
| 2026-05-28 | $5.79 | $5.79 | 5,626,300 | — | — |
| 2026-05-27 | $5.80 | $5.80 | 6,376,500 | — | — |
| 2026-05-26 | $5.31 | $5.31 | 3,994,000 | — | — |
| 2026-05-22 | $4.95 | $4.95 | 3,256,700 | — | — |
| 2026-05-21 | $4.88 | $4.88 | 4,958,600 | — | — |
| 2026-05-20 | $4.69 | $4.69 | 4,984,700 | — | — |
| 2026-05-19 | $4.25 | $4.25 | 4,069,200 | — | — |
| 2026-05-18 | $4.63 | $4.63 | 4,921,500 | — | — |
| 2026-05-15 | $4.75 | $4.75 | 3,627,500 | — | — |
| 2026-05-14 | $4.85 | $4.85 | 4,987,800 | — | — |
| 2026-05-13 | $4.72 | $4.72 | 4,132,700 | — | — |
| 2026-05-12 | $4.72 | $4.72 | 5,551,200 | — | — |
| 2026-05-11 | $5.03 | $5.03 | 4,088,100 | — | — |
| 2026-05-08 | $5.29 | $5.29 | 5,286,600 | — | — |
| 2026-05-07 | $5.43 | $5.43 | 12,516,000 | — | — |
| 2026-05-06 | $4.78 | $4.78 | 7,779,700 | — | — |
| 2026-05-05 | $4.37 | $4.37 | 9,872,200 | — | — |
| 2026-05-04 | $4.09 | $4.09 | 9,868,600 | — | — |
| 2026-05-01 | $4.00 | $4.00 | 17,296,100 | — | — |
| 2026-04-30 | $3.63 | $3.63 | 3,952,900 | — | — |
| 2026-04-29 | $3.75 | $3.75 | 4,381,500 | — | — |
| 2026-04-28 | $3.79 | $3.79 | 5,549,500 | — | — |
| 2026-04-27 | $3.84 | $3.84 | 3,980,500 | — | — |
| 2026-04-24 | $3.94 | $3.94 | 4,122,500 | — | — |
| 2026-04-23 | $3.84 | $3.84 | 6,201,000 | — | — |
| 2026-04-22 | $3.73 | $3.73 | 11,256,700 | — | — |
| 2026-04-21 | $4.23 | $4.23 | 6,975,000 | — | — |
| 2026-04-20 | $4.81 | $4.81 | 8,793,400 | — | — |
| 2026-04-17 | $4.55 | $4.55 | 8,435,100 | — | — |
| 2026-04-16 | $4.23 | $4.23 | 7,733,700 | — | — |
| 2026-04-15 | $4.00 | $4.00 | 4,880,000 | — | — |