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
- 2023-03-21 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 | — | — | — | $5.75 | 60,686 |
| 2026-09-03 | — | — | — | $5.69 | 74,705 |
| 2026-09-02 | — | — | — | $5.70 | 35,114 |
| 2026-09-01 | — | — | — | $5.52 | 49,712 |
| 2026-08-31 | — | — | — | $5.60 | 71,910 |
| 2026-08-28 | — | — | — | $5.89 | 53,888 |
| 2026-08-27 | $5.85 | $5.85 | 1,099,000 | $6.07 | 40,752 |
| 2026-08-26 | $5.99 | $5.99 | 1,794,500 | $6.21 | 67,350 |
| 2026-08-25 | $6.32 | $6.32 | 2,817,000 | $6.30 | 148,862 |
| 2026-08-24 | $6.30 | $6.30 | 8,341,800 | $5.70 | 356,542 |
| 2026-08-21 | $5.85 | $5.85 | 722,100 | $5.76 | 28,653 |
| 2026-08-20 | $5.75 | $5.75 | 796,900 | $5.76 | 42,622 |
| 2026-08-19 | $5.84 | $5.84 | 884,800 | $5.93 | 84,753 |
| 2026-08-18 | $5.77 | $5.77 | 909,300 | $5.64 | 84,635 |
| 2026-08-17 | $5.68 | $5.68 | 621,700 | $5.60 | 78,720 |
| 2026-08-14 | $5.57 | $5.57 | 794,600 | $5.59 | 62,930 |
| 2026-08-13 | $5.63 | $5.63 | 834,800 | $5.79 | 72,539 |
| 2026-08-12 | $5.78 | $5.78 | 1,218,900 | $5.63 | 95,376 |
| 2026-08-11 | $5.56 | $5.56 | 1,598,700 | $5.72 | 114,134 |
| 2026-08-10 | $5.63 | $5.63 | 1,064,900 | $5.88 | 134,342 |
| 2026-08-07 | $5.97 | $5.97 | 955,600 | $5.84 | 68,886 |
| 2026-08-06 | $5.71 | $5.71 | 569,700 | $5.70 | 58,273 |
| 2026-08-05 | $5.64 | $5.64 | 852,100 | $5.71 | 40,393 |
| 2026-08-04 | $5.69 | $5.69 | 702,700 | $5.62 | 36,111 |
| 2026-08-03 | $5.52 | $5.52 | 435,200 | $5.46 | 33,035 |
| 2026-07-31 | $5.43 | $5.43 | 541,100 | $5.61 | 25,278 |
| 2026-07-30 | $5.54 | $5.54 | 409,700 | $5.36 | 19,172 |
| 2026-07-29 | $5.31 | $5.31 | 423,100 | $5.53 | 16,138 |
| 2026-07-28 | $5.54 | $5.54 | 504,800 | $5.35 | 30,397 |
| 2026-07-27 | $5.38 | $5.38 | 380,400 | $5.29 | 22,866 |
| 2026-07-24 | $5.23 | $5.23 | 366,200 | $5.26 | 27,456 |
| 2026-07-23 | $5.29 | $5.29 | 427,500 | $5.37 | 35,348 |
| 2026-07-22 | $5.40 | $5.40 | 498,300 | $5.56 | 35,634 |
| 2026-07-21 | $5.68 | $5.68 | 619,700 | $5.21 | 36,911 |
| 2026-07-20 | $5.26 | $5.26 | 798,300 | $5.53 | 53,933 |
| 2026-07-17 | $5.45 | $5.45 | 758,400 | — | — |
| 2026-07-16 | $5.25 | $5.25 | 789,500 | — | — |
| 2026-07-15 | $5.39 | $5.39 | 689,900 | — | — |
| 2026-07-14 | $5.06 | $5.06 | 791,300 | — | — |
| 2026-07-13 | $5.15 | $5.15 | 1,181,300 | — | — |
| 2026-07-10 | $5.11 | $5.11 | 1,254,600 | — | — |
| 2026-07-09 | $5.51 | $5.51 | 1,103,500 | — | — |
| 2026-07-08 | $5.49 | $5.49 | 1,188,100 | — | — |
| 2026-07-07 | $5.08 | $5.08 | 1,261,300 | — | — |
| 2026-07-06 | $5.36 | $5.36 | 926,100 | — | — |
| 2026-07-02 | $5.17 | $5.17 | 906,400 | — | — |
| 2026-07-01 | $5.01 | $5.01 | 1,683,900 | — | — |
| 2026-06-30 | $5.90 | $5.90 | 2,763,100 | — | — |
| 2026-06-29 | $5.63 | $5.63 | 2,454,700 | — | — |
| 2026-06-26 | $5.35 | $5.35 | 9,625,500 | — | — |
| 2026-06-25 | $4.54 | $4.54 | 1,289,000 | — | — |
| 2026-06-24 | $4.26 | $4.26 | 863,600 | — | — |
| 2026-06-23 | $4.31 | $4.31 | 1,247,500 | — | — |
| 2026-06-22 | $4.23 | $4.23 | 1,376,900 | — | — |
| 2026-06-18 | $3.75 | $3.75 | 1,765,900 | — | — |
| 2026-06-17 | $3.62 | $3.62 | 1,108,100 | — | — |
| 2026-06-16 | $3.52 | $3.52 | 603,900 | — | — |
| 2026-06-15 | $3.68 | $3.68 | 517,300 | — | — |
| 2026-06-12 | $3.70 | $3.70 | 472,200 | — | — |
| 2026-06-11 | $3.58 | $3.58 | 723,000 | — | — |
| 2026-06-10 | $3.55 | $3.55 | 644,900 | — | — |
| 2026-06-09 | $3.69 | $3.69 | 584,600 | — | — |
| 2026-06-08 | $3.53 | $3.53 | 655,400 | — | — |
| 2026-06-05 | $3.40 | $3.40 | 4,957,000 | — | — |
| 2026-06-04 | $3.67 | $3.67 | 1,544,800 | — | — |
| 2026-06-03 | $3.86 | $3.86 | 670,400 | — | — |
| 2026-06-02 | $4.10 | $4.10 | 736,700 | — | — |
| 2026-06-01 | $4.24 | $4.24 | 645,700 | — | — |
| 2026-05-29 | $4.30 | $4.30 | 619,500 | — | — |
| 2026-05-28 | $4.20 | $4.20 | 356,800 | — | — |
| 2026-05-27 | $4.31 | $4.31 | 597,800 | — | — |
| 2026-05-26 | $4.21 | $4.21 | 489,700 | — | — |
| 2026-05-22 | $4.36 | $4.36 | 511,000 | — | — |
| 2026-05-21 | $4.44 | $4.44 | 879,600 | — | — |
| 2026-05-20 | $4.09 | $4.09 | 1,448,700 | — | — |
| 2026-05-19 | $3.99 | $3.99 | 649,500 | — | — |
| 2026-05-18 | $4.12 | $4.12 | 678,000 | — | — |
| 2026-05-15 | $4.72 | $4.72 | 525,700 | — | — |
| 2026-05-14 | $4.83 | $4.83 | 238,800 | — | — |
| 2026-05-13 | $4.80 | $4.80 | 321,800 | — | — |
| 2026-05-12 | $4.75 | $4.75 | 509,400 | — | — |
| 2026-05-11 | $4.75 | $4.75 | 1,125,300 | — | — |
| 2026-05-08 | $4.79 | $4.79 | 1,053,800 | — | — |
| 2026-05-07 | $4.54 | $4.54 | 976,500 | — | — |
| 2026-05-06 | $4.89 | $4.89 | 1,456,500 | — | — |
| 2026-05-05 | $5.18 | $5.18 | 510,300 | — | — |
| 2026-05-04 | $5.32 | $5.32 | 387,100 | — | — |
| 2026-05-01 | $5.21 | $5.21 | 420,700 | — | — |
| 2026-04-30 | $5.08 | $5.08 | 431,400 | — | — |
| 2026-04-29 | $5.01 | $5.01 | 699,700 | — | — |
| 2026-04-28 | $5.30 | $5.30 | 414,700 | — | — |
| 2026-04-27 | $5.41 | $5.41 | 538,500 | — | — |
| 2026-04-24 | $5.38 | $5.38 | 642,700 | — | — |
| 2026-04-23 | $5.52 | $5.52 | 500,700 | — | — |
| 2026-04-22 | $5.69 | $5.69 | 737,300 | — | — |
| 2026-04-21 | $5.29 | $5.29 | 591,200 | — | — |
| 2026-04-20 | $5.37 | $5.37 | 1,032,900 | — | — |
| 2026-04-17 | $5.81 | $5.81 | 720,500 | — | — |
| 2026-04-16 | $5.71 | $5.71 | 691,100 | — | — |
| 2026-04-15 | $5.69 | $5.69 | 478,900 | — | — |