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
- 2026-01-21 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 | — | — | — | $7.35 | 58,579 |
| 2026-09-03 | — | — | — | $7.21 | 111,068 |
| 2026-09-02 | — | — | — | $6.91 | 142,090 |
| 2026-09-01 | — | — | — | $6.86 | 75,627 |
| 2026-08-31 | — | — | — | $6.83 | 79,753 |
| 2026-08-28 | — | — | — | $7.18 | 93,064 |
| 2026-08-27 | $7.16 | $7.16 | 1,326,200 | $7.15 | 121,092 |
| 2026-08-26 | $7.02 | $7.02 | 983,200 | $7.04 | 80,114 |
| 2026-08-25 | $7.10 | $7.10 | 1,548,300 | $6.73 | 100,591 |
| 2026-08-24 | $6.80 | $6.80 | 2,471,700 | $6.83 | 90,754 |
| 2026-08-21 | $6.84 | $6.84 | 2,554,200 | $6.95 | 121,715 |
| 2026-08-20 | $6.60 | $6.60 | 2,235,000 | $6.64 | 142,703 |
| 2026-08-19 | $6.25 | $6.25 | 3,586,300 | $5.43 | 167,609 |
| 2026-08-18 | $5.39 | $5.39 | 1,789,300 | $5.45 | 68,258 |
| 2026-08-17 | $5.55 | $5.55 | 1,836,800 | $5.75 | 71,897 |
| 2026-08-14 | $5.76 | $5.76 | 1,602,200 | $5.47 | 80,840 |
| 2026-08-13 | $5.53 | $5.53 | 3,430,800 | $4.73 | 134,523 |
| 2026-08-12 | $4.99 | $4.99 | 1,768,600 | $5.06 | 88,063 |
| 2026-08-11 | $4.96 | $4.96 | 874,700 | $5.08 | 28,832 |
| 2026-08-10 | $5.03 | $5.03 | 1,503,000 | $5.07 | 101,456 |
| 2026-08-07 | $5.06 | $5.06 | 1,801,700 | $5.05 | 109,142 |
| 2026-08-06 | $4.99 | $4.99 | 567,100 | $4.90 | 31,317 |
| 2026-08-05 | $5.00 | $5.00 | 917,300 | $4.91 | 47,039 |
| 2026-08-04 | $4.98 | $4.98 | 1,857,200 | $5.18 | 50,858 |
| 2026-08-03 | $5.06 | $5.06 | 784,600 | $4.90 | 43,246 |
| 2026-07-31 | $4.86 | $4.86 | 682,500 | $5.07 | 21,962 |
| 2026-07-30 | $5.05 | $5.05 | 715,000 | $4.78 | 23,160 |
| 2026-07-29 | $4.69 | $4.69 | 803,700 | $4.92 | 17,480 |
| 2026-07-28 | $4.97 | $4.97 | 903,900 | $4.99 | 25,518 |
| 2026-07-27 | $5.16 | $5.16 | 694,000 | $4.91 | 29,261 |
| 2026-07-24 | $4.82 | $4.82 | 1,108,000 | $5.00 | 41,395 |
| 2026-07-23 | $5.06 | $5.06 | 800,300 | $5.25 | 30,971 |
| 2026-07-22 | $5.37 | $5.37 | 715,100 | $5.47 | 15,004 |
| 2026-07-21 | $5.65 | $5.65 | 1,369,700 | $5.18 | 42,533 |
| 2026-07-20 | $5.06 | $5.06 | 980,900 | $4.77 | 26,088 |
| 2026-07-17 | $4.75 | $4.75 | 1,036,300 | — | — |
| 2026-07-16 | $4.88 | $4.88 | 1,086,500 | — | — |
| 2026-07-15 | $5.16 | $5.16 | 687,900 | — | — |
| 2026-07-14 | $5.18 | $5.18 | 1,021,400 | — | — |
| 2026-07-13 | $5.09 | $5.09 | 706,300 | — | — |
| 2026-07-10 | $5.13 | $5.13 | 895,000 | — | — |
| 2026-07-09 | $5.24 | $5.24 | 631,300 | — | — |
| 2026-07-08 | $4.99 | $4.99 | 759,700 | — | — |
| 2026-07-07 | $5.07 | $5.07 | 779,400 | — | — |
| 2026-07-06 | $5.27 | $5.27 | 751,200 | — | — |
| 2026-07-02 | $5.11 | $5.11 | 1,050,600 | — | — |
| 2026-07-01 | $5.13 | $5.13 | 965,000 | — | — |
| 2026-06-30 | $5.18 | $5.18 | 819,600 | — | — |
| 2026-06-29 | $5.28 | $5.28 | 991,800 | — | — |
| 2026-06-26 | $5.12 | $5.12 | 1,210,500 | — | — |
| 2026-06-25 | $4.80 | $4.80 | 1,779,900 | — | — |
| 2026-06-24 | $5.04 | $5.04 | 1,575,600 | — | — |
| 2026-06-23 | $5.38 | $5.38 | 1,652,400 | — | — |
| 2026-06-22 | $5.99 | $5.99 | 1,782,200 | — | — |
| 2026-06-18 | $5.97 | $5.97 | 2,277,600 | — | — |
| 2026-06-17 | $5.91 | $5.91 | 3,418,000 | — | — |
| 2026-06-16 | $5.44 | $5.44 | 1,034,000 | — | — |
| 2026-06-15 | $5.59 | $5.59 | 1,744,400 | — | — |
| 2026-06-12 | $4.98 | $4.98 | 2,241,500 | — | — |
| 2026-06-11 | $5.44 | $5.44 | 1,831,600 | — | — |
| 2026-06-10 | $5.12 | $5.12 | 1,036,100 | — | — |
| 2026-06-09 | $5.31 | $5.31 | 1,704,500 | — | — |
| 2026-06-08 | $5.48 | $5.48 | 2,436,200 | — | — |
| 2026-06-05 | $4.71 | $4.71 | 3,041,800 | — | — |
| 2026-06-04 | $5.52 | $5.52 | 1,450,400 | — | — |
| 2026-06-03 | $5.61 | $5.61 | 1,353,500 | — | — |
| 2026-06-02 | $5.83 | $5.83 | 1,402,200 | — | — |
| 2026-06-01 | $6.01 | $6.01 | 1,433,700 | — | — |
| 2026-05-29 | $6.01 | $6.01 | 2,383,800 | — | — |
| 2026-05-28 | $6.05 | $6.05 | 2,913,700 | — | — |
| 2026-05-27 | $6.20 | $6.20 | 5,260,100 | — | — |
| 2026-05-26 | $5.97 | $5.97 | 6,823,900 | — | — |
| 2026-05-22 | $6.93 | $6.93 | 3,449,000 | — | — |
| 2026-05-21 | $7.76 | $7.76 | 1,943,400 | — | — |
| 2026-05-20 | $8.12 | $8.12 | 975,100 | — | — |
| 2026-05-19 | $8.19 | $8.19 | 673,600 | — | — |
| 2026-05-18 | $8.33 | $8.33 | 1,724,800 | — | — |
| 2026-05-15 | $8.89 | $8.89 | 3,201,700 | — | — |
| 2026-05-14 | $9.86 | $9.86 | 1,806,600 | — | — |
| 2026-05-13 | $11.91 | $11.91 | 472,200 | — | — |
| 2026-05-12 | $11.89 | $11.89 | 401,000 | — | — |
| 2026-05-11 | $12.97 | $12.97 | 567,100 | — | — |
| 2026-05-08 | $12.57 | $12.57 | 676,500 | — | — |
| 2026-05-07 | $11.31 | $11.31 | 359,400 | — | — |
| 2026-05-06 | $11.87 | $11.87 | 577,400 | — | — |
| 2026-05-05 | $11.80 | $11.80 | 776,000 | — | — |
| 2026-05-04 | $11.50 | $11.50 | 759,200 | — | — |
| 2026-05-01 | $10.43 | $10.43 | 361,800 | — | — |
| 2026-04-30 | $10.09 | $10.09 | 206,500 | — | — |
| 2026-04-29 | $9.70 | $9.70 | 340,000 | — | — |
| 2026-04-28 | $10.00 | $10.00 | 378,900 | — | — |
| 2026-04-27 | $10.27 | $10.27 | 457,000 | — | — |
| 2026-04-24 | $10.69 | $10.69 | 464,800 | — | — |
| 2026-04-23 | $11.18 | $11.18 | 363,000 | — | — |
| 2026-04-22 | $11.69 | $11.69 | 600,900 | — | — |
| 2026-04-21 | $10.92 | $10.92 | 577,500 | — | — |
| 2026-04-20 | $11.32 | $11.32 | 588,100 | — | — |
| 2026-04-17 | $11.18 | $11.18 | 773,900 | — | — |
| 2026-04-16 | $10.31 | $10.31 | 489,400 | — | — |
| 2026-04-15 | $10.45 | $10.45 | 652,100 | — | — |