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
- 2026-02-11 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 | — | — | — | $6.74 | 2,245 |
| 2026-09-03 | — | — | — | $6.86 | 3,826 |
| 2026-09-02 | — | — | — | $6.77 | 6,958 |
| 2026-09-01 | — | — | — | $6.30 | 7,365 |
| 2026-08-31 | — | — | — | $6.15 | 3,503 |
| 2026-08-28 | — | — | — | $6.29 | 7,742 |
| 2026-08-27 | $6.13 | $6.13 | 178,400 | $6.21 | 12,585 |
| 2026-08-26 | $6.18 | $6.18 | 184,100 | $6.08 | 14,664 |
| 2026-08-25 | $6.23 | $6.23 | 94,600 | $6.14 | 3,907 |
| 2026-08-24 | $6.11 | $6.11 | 282,200 | $6.05 | 16,598 |
| 2026-08-21 | $6.10 | $6.10 | 143,400 | $6.04 | 5,984 |
| 2026-08-20 | $5.98 | $5.98 | 146,700 | $6.04 | 3,506 |
| 2026-08-19 | $6.06 | $6.06 | 187,600 | $6.02 | 5,339 |
| 2026-08-18 | $5.94 | $5.94 | 313,400 | $6.07 | 18,029 |
| 2026-08-17 | $6.08 | $6.08 | 211,000 | $6.10 | 9,869 |
| 2026-08-14 | $6.14 | $6.14 | 215,100 | $6.24 | 15,352 |
| 2026-08-13 | $6.24 | $6.24 | 106,300 | $6.26 | 4,385 |
| 2026-08-12 | $6.15 | $6.15 | 204,100 | $6.19 | 17,795 |
| 2026-08-11 | $6.21 | $6.21 | 417,700 | $6.22 | 33,980 |
| 2026-08-10 | $6.19 | $6.19 | 348,000 | $6.17 | 29,520 |
| 2026-08-07 | $6.20 | $6.20 | 1,020,300 | $6.34 | 45,400 |
| 2026-08-06 | $6.36 | $6.36 | 967,000 | $6.38 | 60,488 |
| 2026-08-05 | $6.88 | $6.88 | 409,700 | $7.00 | 21,579 |
| 2026-08-04 | $7.00 | $7.00 | 419,200 | $7.18 | 12,741 |
| 2026-08-03 | $7.17 | $7.17 | 211,300 | $7.19 | 17,810 |
| 2026-07-31 | $7.10 | $7.10 | 243,400 | $7.13 | 10,017 |
| 2026-07-30 | $7.13 | $7.13 | 370,700 | $7.01 | 11,982 |
| 2026-07-29 | $7.16 | $7.16 | 277,500 | $7.08 | 23,029 |
| 2026-07-28 | $7.12 | $7.12 | 447,200 | $7.17 | 28,504 |
| 2026-07-27 | $7.28 | $7.28 | 586,300 | $6.83 | 26,122 |
| 2026-07-24 | $6.66 | $6.66 | 342,800 | $6.72 | 17,772 |
| 2026-07-23 | $6.69 | $6.69 | 365,100 | $6.77 | 34,555 |
| 2026-07-22 | $6.79 | $6.79 | 316,900 | $6.71 | 15,147 |
| 2026-07-21 | $6.69 | $6.69 | 662,800 | $6.71 | 11,033 |
| 2026-07-20 | $6.63 | $6.63 | 174,800 | $6.84 | 9,363 |
| 2026-07-17 | $6.92 | $6.92 | 384,000 | — | — |
| 2026-07-16 | $7.02 | $7.02 | 148,800 | — | — |
| 2026-07-15 | $7.08 | $7.08 | 479,100 | — | — |
| 2026-07-14 | $7.07 | $7.07 | 143,800 | — | — |
| 2026-07-13 | $7.12 | $7.12 | 129,000 | — | — |
| 2026-07-10 | $7.28 | $7.28 | 141,000 | — | — |
| 2026-07-09 | $7.26 | $7.26 | 54,900 | — | — |
| 2026-07-08 | $7.07 | $7.07 | 160,900 | — | — |
| 2026-07-07 | $7.05 | $7.05 | 65,700 | — | — |
| 2026-07-06 | $7.23 | $7.23 | 237,600 | — | — |
| 2026-07-02 | $7.11 | $7.11 | 144,700 | — | — |
| 2026-07-01 | $7.19 | $7.19 | 381,600 | — | — |
| 2026-06-30 | $7.08 | $7.08 | 211,500 | — | — |
| 2026-06-29 | $7.17 | $7.17 | 361,900 | — | — |
| 2026-06-26 | $6.95 | $6.95 | 421,400 | — | — |
| 2026-06-25 | $6.87 | $6.87 | 261,600 | — | — |
| 2026-06-24 | $6.88 | $6.88 | 444,400 | — | — |
| 2026-06-23 | $6.91 | $6.91 | 222,600 | — | — |
| 2026-06-22 | $6.94 | $6.94 | 294,100 | — | — |
| 2026-06-18 | $6.93 | $6.93 | 595,500 | — | — |
| 2026-06-17 | $7.16 | $7.16 | 186,800 | — | — |
| 2026-06-16 | $7.00 | $7.00 | 152,500 | — | — |
| 2026-06-15 | $6.94 | $6.94 | 251,800 | — | — |
| 2026-06-12 | $7.17 | $7.17 | 236,700 | — | — |
| 2026-06-11 | $6.86 | $6.86 | 468,800 | — | — |
| 2026-06-10 | $6.59 | $6.59 | 672,700 | — | — |
| 2026-06-09 | $6.61 | $6.61 | 290,200 | — | — |
| 2026-06-08 | $6.37 | $6.37 | 384,600 | — | — |
| 2026-06-05 | $6.71 | $6.71 | 514,000 | — | — |
| 2026-06-04 | $6.85 | $6.85 | 487,200 | — | — |
| 2026-06-03 | $6.76 | $6.76 | 826,400 | — | — |
| 2026-06-02 | $7.00 | $7.00 | 201,200 | — | — |
| 2026-06-01 | $7.30 | $7.30 | 244,300 | — | — |
| 2026-05-29 | $7.20 | $7.20 | 379,000 | — | — |
| 2026-05-28 | $7.06 | $7.06 | 209,400 | — | — |
| 2026-05-27 | $7.26 | $7.26 | 170,100 | — | — |
| 2026-05-26 | $7.16 | $7.16 | 185,900 | — | — |
| 2026-05-22 | $7.11 | $7.11 | 629,100 | — | — |
| 2026-05-21 | $7.17 | $7.17 | 139,700 | — | — |
| 2026-05-20 | $7.01 | $7.01 | 251,600 | — | — |
| 2026-05-19 | $7.00 | $7.00 | 466,800 | — | — |
| 2026-05-18 | $7.05 | $7.05 | 256,500 | — | — |
| 2026-05-15 | $7.25 | $7.25 | 346,400 | — | — |
| 2026-05-14 | $7.12 | $7.12 | 514,100 | — | — |
| 2026-05-13 | $7.18 | $7.18 | 1,691,000 | — | — |
| 2026-05-12 | $7.57 | $7.57 | 592,400 | — | — |
| 2026-05-11 | $7.30 | $7.30 | 522,300 | — | — |
| 2026-05-08 | $7.01 | $7.01 | 717,300 | — | — |
| 2026-05-07 | $7.39 | $7.39 | 887,000 | — | — |
| 2026-05-06 | $6.89 | $6.89 | 931,400 | — | — |
| 2026-05-05 | $6.57 | $6.57 | 1,206,100 | — | — |
| 2026-05-04 | $6.81 | $6.81 | 612,900 | — | — |
| 2026-05-01 | $6.82 | $6.82 | 199,700 | — | — |
| 2026-04-30 | $7.09 | $7.09 | 886,300 | — | — |
| 2026-04-29 | $7.39 | $7.39 | 293,100 | — | — |
| 2026-04-28 | $7.52 | $7.52 | 176,500 | — | — |
| 2026-04-27 | $7.40 | $7.40 | 200,900 | — | — |
| 2026-04-24 | $7.58 | $7.58 | 129,200 | — | — |
| 2026-04-23 | $7.45 | $7.45 | 279,700 | — | — |
| 2026-04-22 | $7.33 | $7.33 | 1,062,100 | — | — |
| 2026-04-21 | $7.27 | $7.27 | 490,400 | — | — |
| 2026-04-20 | $7.48 | $7.48 | 153,800 | — | — |
| 2026-04-17 | $7.80 | $7.80 | 489,300 | — | — |
| 2026-04-16 | $7.28 | $7.28 | 725,900 | — | — |
| 2026-04-15 | $7.81 | $7.81 | 1,311,300 | — | — |