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
- 2024-08-13 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 | — | — | — | $6.18 | 84,761 |
| 2026-09-03 | — | — | — | $5.99 | 139,124 |
| 2026-09-02 | — | — | — | $5.77 | 74,892 |
| 2026-09-01 | — | — | — | $5.98 | 76,295 |
| 2026-08-31 | — | — | — | $6.04 | 81,475 |
| 2026-08-28 | — | — | — | $6.23 | 93,341 |
| 2026-08-27 | $6.32 | $6.32 | 1,518,200 | $6.35 | 131,140 |
| 2026-08-26 | $6.30 | $6.30 | 1,274,300 | $6.33 | 62,987 |
| 2026-08-25 | $6.51 | $6.51 | 1,209,500 | $6.29 | 70,549 |
| 2026-08-24 | $6.31 | $6.31 | 1,900,400 | $6.63 | 184,707 |
| 2026-08-21 | $6.49 | $6.49 | 2,962,500 | $6.41 | 289,515 |
| 2026-08-20 | $6.19 | $6.19 | 3,043,700 | $5.92 | 315,913 |
| 2026-08-19 | $5.55 | $5.55 | 1,862,100 | $4.91 | 217,067 |
| 2026-08-18 | $4.84 | $4.84 | 1,112,200 | $4.85 | 85,380 |
| 2026-08-17 | $4.95 | $4.95 | 1,107,600 | $4.76 | 78,106 |
| 2026-08-14 | $4.78 | $4.78 | 616,400 | $4.87 | 65,825 |
| 2026-08-13 | $5.00 | $5.00 | 1,179,100 | $4.71 | 91,150 |
| 2026-08-12 | $4.71 | $4.71 | 867,100 | $4.54 | 75,176 |
| 2026-08-11 | $4.50 | $4.50 | 931,000 | $4.60 | 96,179 |
| 2026-08-10 | $4.58 | $4.58 | 1,063,200 | $4.56 | 91,972 |
| 2026-08-07 | $4.55 | $4.55 | 1,665,000 | $4.49 | 113,233 |
| 2026-08-06 | $4.36 | $4.36 | 2,172,400 | $4.44 | 122,167 |
| 2026-08-05 | $4.54 | $4.54 | 861,200 | $4.47 | 60,577 |
| 2026-08-04 | $4.50 | $4.50 | 2,172,100 | $4.43 | 152,343 |
| 2026-08-03 | $4.37 | $4.37 | 1,350,300 | $4.27 | 92,964 |
| 2026-07-31 | $4.27 | $4.27 | 1,081,000 | $4.33 | 71,755 |
| 2026-07-30 | $4.45 | $4.45 | 1,134,800 | $4.45 | 105,979 |
| 2026-07-29 | $4.35 | $4.35 | 1,765,600 | $4.40 | 174,753 |
| 2026-07-28 | $4.40 | $4.40 | 1,622,500 | $4.42 | 107,706 |
| 2026-07-27 | $4.53 | $4.53 | 1,656,000 | $4.59 | 149,744 |
| 2026-07-24 | $4.52 | $4.52 | 2,087,200 | $4.44 | 137,509 |
| 2026-07-23 | $4.61 | $4.61 | 3,175,000 | $4.85 | 219,208 |
| 2026-07-22 | $5.02 | $5.02 | 3,089,400 | $4.82 | 211,128 |
| 2026-07-21 | $4.92 | $4.92 | 5,936,400 | $5.20 | 321,669 |
| 2026-07-20 | $5.32 | $5.32 | 1,323,000 | $5.32 | 68,044 |
| 2026-07-17 | $5.34 | $5.34 | 612,800 | — | — |
| 2026-07-16 | $5.41 | $5.41 | 776,800 | — | — |
| 2026-07-15 | $5.39 | $5.39 | 810,800 | — | — |
| 2026-07-14 | $5.31 | $5.31 | 1,383,600 | — | — |
| 2026-07-13 | $5.12 | $5.12 | 686,000 | — | — |
| 2026-07-10 | $5.27 | $5.27 | 653,600 | — | — |
| 2026-07-09 | $5.22 | $5.22 | 596,400 | — | — |
| 2026-07-08 | $5.24 | $5.24 | 796,400 | — | — |
| 2026-07-07 | $5.50 | $5.50 | 975,400 | — | — |
| 2026-07-06 | $5.72 | $5.72 | 849,900 | — | — |
| 2026-07-02 | $5.42 | $5.42 | 1,547,200 | — | — |
| 2026-07-01 | $5.38 | $5.38 | 1,272,600 | — | — |
| 2026-06-30 | $4.95 | $4.95 | 1,532,600 | — | — |
| 2026-06-29 | $5.31 | $5.31 | 1,796,500 | — | — |
| 2026-06-26 | $5.32 | $5.32 | 1,043,000 | — | — |
| 2026-06-25 | $5.19 | $5.19 | 1,278,700 | — | — |
| 2026-06-24 | $5.39 | $5.39 | 1,301,400 | — | — |
| 2026-06-23 | $5.72 | $5.72 | 1,362,800 | — | — |
| 2026-06-22 | $5.74 | $5.74 | 1,492,600 | — | — |
| 2026-06-18 | $5.52 | $5.52 | 2,862,300 | — | — |
| 2026-06-17 | $5.64 | $5.64 | 1,217,900 | — | — |
| 2026-06-16 | $6.00 | $6.00 | 1,136,000 | — | — |
| 2026-06-15 | $6.08 | $6.08 | 1,171,600 | — | — |
| 2026-06-12 | $5.77 | $5.77 | 1,132,900 | — | — |
| 2026-06-11 | $5.72 | $5.72 | 1,603,100 | — | — |
| 2026-06-10 | $5.34 | $5.34 | 987,500 | — | — |
| 2026-06-09 | $5.50 | $5.50 | 1,145,200 | — | — |
| 2026-06-08 | $5.84 | $5.84 | 1,047,400 | — | — |
| 2026-06-05 | $5.64 | $5.64 | 2,353,200 | — | — |
| 2026-06-04 | $6.26 | $6.26 | 2,044,300 | — | — |
| 2026-06-03 | $6.42 | $6.42 | 1,676,700 | — | — |
| 2026-06-02 | $6.67 | $6.67 | 2,558,200 | — | — |
| 2026-06-01 | $7.17 | $7.17 | 1,765,900 | — | — |
| 2026-05-29 | $7.32 | $7.32 | 1,259,500 | — | — |
| 2026-05-28 | $7.33 | $7.33 | 1,004,400 | — | — |
| 2026-05-27 | $7.33 | $7.33 | 1,055,700 | — | — |
| 2026-05-26 | $7.17 | $7.17 | 1,407,500 | — | — |
| 2026-05-22 | $7.32 | $7.32 | 1,649,900 | — | — |
| 2026-05-21 | $7.64 | $7.64 | 1,135,200 | — | — |
| 2026-05-20 | $7.79 | $7.79 | 1,035,000 | — | — |
| 2026-05-19 | $7.62 | $7.62 | 840,100 | — | — |
| 2026-05-18 | $7.77 | $7.77 | 1,085,900 | — | — |
| 2026-05-15 | $7.91 | $7.91 | 969,300 | — | — |
| 2026-05-14 | $8.39 | $8.39 | 1,399,800 | — | — |
| 2026-05-13 | $7.96 | $7.96 | 962,700 | — | — |
| 2026-05-12 | $8.35 | $8.35 | 837,600 | — | — |
| 2026-05-11 | $8.73 | $8.73 | 1,084,100 | — | — |
| 2026-05-08 | $8.62 | $8.62 | 766,500 | — | — |
| 2026-05-07 | $8.36 | $8.36 | 1,276,000 | — | — |
| 2026-05-06 | $8.69 | $8.69 | 1,661,400 | — | — |
| 2026-05-05 | $8.97 | $8.97 | 1,664,800 | — | — |
| 2026-05-04 | $8.88 | $8.88 | 1,171,100 | — | — |
| 2026-05-01 | $8.94 | $8.94 | 1,741,000 | — | — |
| 2026-04-30 | $8.34 | $8.34 | 1,770,100 | — | — |
| 2026-04-29 | $7.83 | $7.83 | 1,112,500 | — | — |
| 2026-04-28 | $7.97 | $7.97 | 989,100 | — | — |
| 2026-04-27 | $7.89 | $7.89 | 1,248,700 | — | — |
| 2026-04-24 | $7.80 | $7.80 | 562,100 | — | — |
| 2026-04-23 | $7.80 | $7.80 | 727,800 | — | — |
| 2026-04-22 | $7.87 | $7.87 | 1,011,000 | — | — |
| 2026-04-21 | $7.52 | $7.52 | 827,300 | — | — |
| 2026-04-20 | $7.92 | $7.92 | 858,000 | — | — |
| 2026-04-17 | $8.02 | $8.02 | 1,649,300 | — | — |
| 2026-04-16 | $7.64 | $7.64 | 1,614,500 | — | — |
| 2026-04-15 | $7.40 | $7.40 | 1,614,300 | — | — |