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
- 2026-05-21 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 | — | — | — | $5.32 | 3,744 |
| 2026-09-03 | — | — | — | $5.49 | 6,918 |
| 2026-09-02 | — | — | — | $5.95 | 2,610 |
| 2026-09-01 | — | — | — | $7.25 | 8,106 |
| 2026-08-31 | — | — | — | $7.31 | 10,282 |
| 2026-08-28 | — | — | — | $6.97 | 1,753 |
| 2026-08-27 | $7.04 | $7.04 | 227,000 | $7.45 | 2,989 |
| 2026-08-26 | $6.98 | $6.98 | 290,700 | $7.53 | 8,469 |
| 2026-08-25 | $7.55 | $7.55 | 315,200 | $7.76 | 8,479 |
| 2026-08-24 | $7.81 | $7.81 | 410,400 | $8.49 | 6,927 |
| 2026-08-21 | $8.89 | $8.89 | 395,600 | $9.50 | 11,945 |
| 2026-08-20 | $9.43 | $9.43 | 261,100 | $9.16 | 9,142 |
| 2026-08-19 | $8.96 | $8.96 | 399,400 | $9.80 | 5,089 |
| 2026-08-18 | $9.99 | $9.99 | 403,900 | $9.90 | 11,096 |
| 2026-08-17 | $9.78 | $9.78 | 475,000 | $9.96 | 29,826 |
| 2026-08-14 | $8.90 | $8.90 | 245,300 | $8.21 | 3,513 |
| 2026-08-13 | $7.97 | $7.97 | 179,700 | $7.60 | 1,646 |
| 2026-08-12 | $7.31 | $7.31 | 140,500 | $7.40 | 3,203 |
| 2026-08-11 | $7.44 | $7.44 | 104,800 | $7.48 | 1,775 |
| 2026-08-10 | $7.27 | $7.27 | 176,000 | $8.02 | 4,261 |
| 2026-08-07 | $8.07 | $8.07 | 118,500 | $8.59 | 432 |
| 2026-08-06 | $8.47 | $8.47 | 190,700 | $9.25 | 3,788 |
| 2026-08-05 | $8.99 | $8.99 | 167,500 | $9.78 | 4,286 |
| 2026-08-04 | $9.08 | $9.08 | 156,400 | $7.82 | 2,642 |
| 2026-08-03 | $7.76 | $7.76 | 131,900 | $8.06 | 858 |
| 2026-07-31 | $8.31 | $8.31 | 165,800 | $8.93 | 2,567 |
| 2026-07-30 | $8.83 | $8.83 | 160,700 | $8.28 | 1,394 |
| 2026-07-29 | $7.89 | $7.89 | 122,500 | $8.65 | 1,063 |
| 2026-07-28 | $7.79 | $7.79 | 78,600 | $7.67 | 1,358 |
| 2026-07-27 | $7.68 | $7.68 | 140,700 | $8.26 | 3,307 |
| 2026-07-24 | $8.57 | $8.57 | 61,500 | $9.05 | 924 |
| 2026-07-23 | $9.15 | $9.15 | 72,400 | $9.42 | 463 |
| 2026-07-22 | $9.34 | $9.34 | 107,300 | $9.83 | 1,221 |
| 2026-07-21 | $9.65 | $9.65 | 115,800 | $8.76 | 1,306 |
| 2026-07-20 | $8.88 | $8.88 | 161,000 | $10.10 | 3,139 |
| 2026-07-17 | $9.83 | $9.83 | 107,600 | — | — |
| 2026-07-16 | $10.51 | $10.51 | 124,700 | — | — |
| 2026-07-15 | $11.18 | $11.18 | 362,700 | — | — |
| 2026-07-14 | $9.50 | $9.50 | 151,600 | — | — |
| 2026-07-13 | $10.34 | $10.34 | 273,200 | — | — |
| 2026-07-10 | $10.20 | $10.20 | 45,800 | — | — |
| 2026-07-09 | $9.91 | $9.91 | 85,000 | — | — |
| 2026-07-08 | $10.24 | $10.24 | 158,100 | — | — |
| 2026-07-07 | $9.49 | $9.49 | 336,000 | — | — |
| 2026-07-06 | $10.80 | $10.80 | 41,100 | — | — |
| 2026-07-02 | $10.86 | $10.86 | 70,200 | — | — |
| 2026-07-01 | $10.26 | $10.26 | 56,200 | — | — |
| 2026-06-30 | $10.92 | $10.92 | 31,800 | — | — |
| 2026-06-29 | $10.24 | $10.24 | 43,600 | — | — |
| 2026-06-26 | $10.96 | $10.96 | 36,800 | — | — |
| 2026-06-25 | $10.22 | $10.22 | 58,600 | — | — |
| 2026-06-24 | $10.69 | $10.69 | 45,700 | — | — |
| 2026-06-23 | $10.55 | $10.55 | 51,200 | — | — |
| 2026-06-22 | $12.18 | $12.18 | 72,000 | — | — |
| 2026-06-18 | $13.28 | $13.28 | 36,200 | — | — |
| 2026-06-17 | $13.02 | $13.02 | 61,400 | — | — |
| 2026-06-16 | $12.52 | $12.52 | 123,600 | — | — |
| 2026-06-15 | $9.82 | $9.82 | 91,200 | — | — |
| 2026-06-12 | $11.29 | $11.29 | 58,400 | — | — |
| 2026-06-11 | $12.13 | $12.13 | 78,500 | — | — |
| 2026-06-10 | $13.02 | $13.02 | 56,800 | — | — |
| 2026-06-09 | $13.94 | $13.94 | 84,200 | — | — |
| 2026-06-08 | $15.27 | $15.27 | 90,200 | — | — |
| 2026-06-05 | $15.24 | $15.24 | 35,400 | — | — |
| 2026-06-04 | $16.00 | $16.00 | 76,900 | — | — |
| 2026-06-03 | $16.85 | $16.85 | 154,300 | — | — |
| 2026-06-02 | $16.84 | $16.84 | 288,700 | — | — |
| 2026-06-01 | $14.12 | $14.12 | 285,400 | — | — |
| 2026-05-29 | $11.73 | $11.73 | 29,000 | — | — |
| 2026-05-28 | $11.58 | $11.58 | 46,700 | — | — |
| 2026-05-27 | $13.63 | $13.63 | 42,400 | — | — |
| 2026-05-26 | $13.77 | $13.77 | 45,400 | — | — |
| 2026-05-22 | $14.40 | $14.40 | 31,800 | — | — |
| 2026-05-21 | $13.07 | $13.07 | 87,900 | — | — |