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
- 2026-05-28 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 | — | — | — | $7.19 | 997 |
| 2026-09-03 | — | — | — | $7.56 | 1,086 |
| 2026-09-02 | — | — | — | $7.43 | 1,744 |
| 2026-09-01 | — | — | — | $7.22 | 3,673 |
| 2026-08-31 | — | — | — | $7.25 | 2,112 |
| 2026-08-28 | — | — | — | $7.40 | 2,379 |
| 2026-08-27 | $7.52 | $7.52 | 268,100 | $7.51 | 15,763 |
| 2026-08-26 | $7.49 | $7.49 | 34,100 | $7.66 | 613 |
| 2026-08-25 | $7.80 | $7.80 | 76,000 | $7.51 | 877 |
| 2026-08-24 | $7.50 | $7.50 | 175,600 | $7.53 | 314 |
| 2026-08-21 | $7.53 | $7.53 | 803,600 | $7.69 | 727 |
| 2026-08-20 | $7.63 | $7.63 | 24,200 | $7.77 | 1,138 |
| 2026-08-19 | $7.60 | $7.60 | 2,400 | $7.64 | 46 |
| 2026-08-18 | $7.71 | $7.71 | 16,000 | $7.91 | 534 |
| 2026-08-17 | $7.98 | $7.98 | 49,600 | $8.07 | 1,327 |
| 2026-08-14 | $8.20 | $8.20 | 127,800 | $8.17 | 4,290 |
| 2026-08-13 | $8.47 | $8.47 | 41,500 | $8.22 | 788 |
| 2026-08-12 | $8.30 | $8.30 | 3,007,500 | $8.37 | 116 |
| 2026-08-11 | $8.35 | $8.35 | 22,900 | $8.33 | 1,154 |
| 2026-08-10 | $8.45 | $8.45 | 45,500 | $8.44 | 1,621 |
| 2026-08-07 | $8.51 | $8.51 | 4,800 | $8.68 | 80 |
| 2026-08-06 | $8.65 | $8.65 | 22,100 | $8.66 | 17 |
| 2026-08-05 | $8.65 | $8.65 | 192,700 | $8.70 | 3 |
| 2026-08-04 | $8.67 | $8.67 | 28,300 | $8.73 | 2,510 |
| 2026-08-03 | $8.75 | $8.75 | 1,013,300 | $8.80 | 522 |
| 2026-07-31 | $9.00 | $9.00 | 524,600 | $8.61 | 3,370 |
| 2026-07-30 | $8.75 | $8.75 | 59,700 | $8.65 | 204 |
| 2026-07-29 | $8.44 | $8.44 | 29,100 | $8.50 | 853 |
| 2026-07-28 | $8.49 | $8.49 | 7,100 | $8.50 | 156 |
| 2026-07-27 | $8.45 | $8.45 | 3,600 | $8.54 | 111 |
| 2026-07-24 | $8.39 | $8.39 | 1,200 | $8.30 | 5 |
| 2026-07-23 | $8.33 | $8.33 | 35,700 | $8.55 | 1,578 |
| 2026-07-22 | $8.54 | $8.54 | 17,500 | $8.63 | 1,284 |
| 2026-07-21 | $8.61 | $8.61 | 15,600 | $8.75 | 2,493 |
| 2026-07-20 | $8.53 | $8.53 | 20,000 | $8.50 | 1,152 |
| 2026-07-17 | $8.48 | $8.48 | 304,500 | — | — |
| 2026-07-16 | $8.58 | $8.58 | 167,900 | — | — |
| 2026-07-15 | $8.65 | $8.65 | 199,000 | — | — |
| 2026-07-14 | $8.47 | $8.47 | 83,600 | — | — |
| 2026-07-13 | $8.77 | $8.77 | 142,900 | — | — |
| 2026-07-10 | $9.03 | $9.03 | 380,300 | — | — |
| 2026-07-09 | $9.05 | $9.05 | 153,500 | — | — |
| 2026-07-08 | $8.73 | $8.73 | 5,700 | — | — |
| 2026-07-07 | $9.00 | $9.00 | 4,900 | — | — |
| 2026-07-06 | $9.23 | $9.23 | 20,300 | — | — |
| 2026-07-02 | $8.82 | $8.82 | 31,400 | — | — |
| 2026-07-01 | $9.83 | $9.83 | 21,500 | — | — |
| 2026-06-30 | $8.99 | $8.99 | 33,000 | — | — |
| 2026-06-29 | $9.16 | $9.16 | 18,200 | — | — |
| 2026-06-26 | $9.12 | $9.12 | 112,200 | — | — |
| 2026-06-25 | $9.10 | $9.10 | 47,000 | — | — |
| 2026-06-24 | $9.00 | $9.00 | 76,400 | — | — |
| 2026-06-23 | $8.74 | $8.74 | 14,900 | — | — |
| 2026-06-22 | $8.94 | $8.94 | 86,000 | — | — |
| 2026-06-18 | $8.74 | $8.74 | 68,900 | — | — |
| 2026-06-17 | $8.60 | $8.60 | 43,600 | — | — |
| 2026-06-16 | $8.78 | $8.78 | 10,800 | — | — |
| 2026-06-15 | $8.82 | $8.82 | 188,000 | — | — |
| 2026-06-12 | $8.53 | $8.53 | 29,000 | — | — |
| 2026-06-11 | $8.80 | $8.80 | 68,800 | — | — |
| 2026-06-10 | $8.59 | $8.59 | 3,300 | — | — |
| 2026-06-09 | $8.37 | $8.37 | 65,500 | — | — |
| 2026-06-08 | $8.30 | $8.30 | 113,700 | — | — |
| 2026-06-05 | $9.08 | $9.08 | 346,800 | — | — |
| 2026-06-04 | $9.03 | $9.03 | 515,800 | — | — |
| 2026-06-03 | $8.89 | $8.89 | 30,200 | — | — |
| 2026-06-02 | $9.00 | $9.00 | 260,100 | — | — |
| 2026-06-01 | $8.88 | $8.88 | 63,600 | — | — |
| 2026-05-29 | $8.92 | $8.92 | 96,500 | — | — |
| 2026-05-28 | $9.03 | $9.03 | 41,900 | — | — |