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
- 2021-09-16 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 | — | — | — | $7.39 | 1,053 |
| 2026-09-03 | — | — | — | $7.18 | 2,645 |
| 2026-09-02 | — | — | — | $7.37 | 973 |
| 2026-09-01 | — | — | — | $7.33 | 5,266 |
| 2026-08-31 | — | — | — | $7.99 | 2,727 |
| 2026-08-28 | — | — | — | $8.65 | 3,876 |
| 2026-08-27 | $9.29 | $9.29 | 237,300 | $8.45 | 4,030 |
| 2026-08-26 | $8.37 | $8.37 | 257,200 | $9.40 | 5,981 |
| 2026-08-25 | $9.69 | $9.69 | 392,300 | $7.90 | 7,214 |
| 2026-08-24 | $7.85 | $7.85 | 90,100 | $7.40 | 2,884 |
| 2026-08-21 | $7.50 | $7.50 | 68,700 | $7.87 | 791 |
| 2026-08-20 | $7.81 | $7.81 | 178,200 | $7.37 | 6,276 |
| 2026-08-19 | $7.27 | $7.27 | 117,700 | $6.24 | 1,459 |
| 2026-08-18 | $6.33 | $6.33 | 40,000 | $6.41 | 730 |
| 2026-08-17 | $6.60 | $6.60 | 145,900 | $7.64 | 16,853 |
| 2026-08-14 | $7.77 | $7.77 | 183,200 | $6.68 | 3,525 |
| 2026-08-13 | $6.15 | $6.15 | 276,400 | $5.34 | 6,665 |
| 2026-08-12 | $5.15 | $5.15 | 55,000 | $4.99 | 1,780 |
| 2026-08-11 | $4.99 | $4.99 | 62,100 | $5.00 | 1,113 |
| 2026-08-10 | $5.20 | $5.20 | 73,000 | $5.31 | 2,371 |
| 2026-08-07 | $5.49 | $5.49 | 27,500 | $5.42 | 153 |
| 2026-08-06 | $5.33 | $5.33 | 21,500 | $5.27 | 2,331 |
| 2026-08-05 | $5.51 | $5.51 | 25,700 | $5.43 | 695 |
| 2026-08-04 | $5.44 | $5.44 | 30,600 | $5.39 | 209 |
| 2026-08-03 | $5.30 | $5.30 | 34,800 | $5.35 | 1,069 |
| 2026-07-31 | $5.37 | $5.37 | 17,600 | $5.24 | 542 |
| 2026-07-30 | $5.34 | $5.34 | 25,900 | $5.26 | 1,059 |
| 2026-07-29 | $5.09 | $5.09 | 19,900 | $5.32 | 468 |
| 2026-07-28 | $5.38 | $5.38 | 36,500 | $5.18 | 1,048 |
| 2026-07-27 | $5.29 | $5.29 | 11,100 | $5.18 | 131 |
| 2026-07-24 | $5.17 | $5.17 | 27,800 | $5.41 | 886 |
| 2026-07-23 | $5.37 | $5.37 | 45,600 | $5.20 | 955 |
| 2026-07-22 | $5.45 | $5.45 | 27,300 | $5.20 | 257 |
| 2026-07-21 | $5.56 | $5.56 | 94,400 | $4.97 | 6,720 |
| 2026-07-20 | $4.64 | $4.64 | 36,900 | $4.80 | 2,200 |
| 2026-07-17 | $5.06 | $5.06 | 17,500 | — | — |
| 2026-07-16 | $4.88 | $4.88 | 28,000 | — | — |
| 2026-07-15 | $5.18 | $5.18 | 49,700 | — | — |
| 2026-07-14 | $5.19 | $5.19 | 23,400 | — | — |
| 2026-07-13 | $4.89 | $4.89 | 27,300 | — | — |
| 2026-07-10 | $5.03 | $5.03 | 29,700 | — | — |
| 2026-07-09 | $5.06 | $5.06 | 38,500 | — | — |
| 2026-07-08 | $5.10 | $5.10 | 36,200 | — | — |
| 2026-07-07 | $4.79 | $4.79 | 77,300 | — | — |
| 2026-07-06 | $5.05 | $5.05 | 70,600 | — | — |
| 2026-07-02 | $5.05 | $5.05 | 133,500 | — | — |
| 2026-07-01 | $5.20 | $5.20 | 123,300 | — | — |
| 2026-06-30 | $5.17 | $5.17 | 29,600 | — | — |
| 2026-06-29 | $5.26 | $5.26 | 43,100 | — | — |
| 2026-06-26 | $5.41 | $5.41 | 35,500 | — | — |
| 2026-06-25 | $5.32 | $5.32 | 45,700 | — | — |
| 2026-06-24 | $5.58 | $5.58 | 51,100 | — | — |
| 2026-06-23 | $6.17 | $6.17 | 62,800 | — | — |
| 2026-06-22 | $6.13 | $6.13 | 91,200 | — | — |
| 2026-06-18 | $5.98 | $5.98 | 138,700 | — | — |
| 2026-06-17 | $6.49 | $6.49 | 49,100 | — | — |
| 2026-06-16 | $7.04 | $7.04 | 63,100 | — | — |
| 2026-06-15 | $6.60 | $6.60 | 60,300 | — | — |
| 2026-06-12 | $6.04 | $6.04 | 50,000 | — | — |
| 2026-06-11 | $6.20 | $6.20 | 60,500 | — | — |
| 2026-06-10 | $6.16 | $6.16 | 89,500 | — | — |
| 2026-06-09 | $6.03 | $6.03 | 103,700 | — | — |
| 2026-06-08 | $6.37 | $6.37 | 121,400 | — | — |
| 2026-06-05 | $6.21 | $6.21 | 107,500 | — | — |
| 2026-06-04 | $6.69 | $6.69 | 71,900 | — | — |
| 2026-06-03 | $6.68 | $6.68 | 103,500 | — | — |
| 2026-06-02 | $7.11 | $7.11 | 52,900 | — | — |
| 2026-06-01 | $6.69 | $6.69 | 85,900 | — | — |
| 2026-05-29 | $7.12 | $7.12 | 37,400 | — | — |
| 2026-05-28 | $6.91 | $6.91 | 62,500 | — | — |
| 2026-05-27 | $6.80 | $6.80 | 65,500 | — | — |
| 2026-05-26 | $6.60 | $6.60 | 78,200 | — | — |
| 2026-05-22 | $7.30 | $7.30 | 33,600 | — | — |
| 2026-05-21 | $7.45 | $7.45 | 75,800 | — | — |
| 2026-05-20 | $7.43 | $7.43 | 75,200 | — | — |
| 2026-05-19 | $7.08 | $7.08 | 46,600 | — | — |
| 2026-05-18 | $7.22 | $7.22 | 52,600 | — | — |
| 2026-05-15 | $6.43 | $6.43 | 90,700 | — | — |
| 2026-05-14 | $7.14 | $7.14 | 48,000 | — | — |
| 2026-05-13 | $6.90 | $6.90 | 68,100 | — | — |
| 2026-05-12 | $6.97 | $6.97 | 68,700 | — | — |
| 2026-05-11 | $7.71 | $7.71 | 115,000 | — | — |
| 2026-05-08 | $8.18 | $8.18 | 241,900 | — | — |
| 2026-05-07 | $7.58 | $7.58 | 35,800 | — | — |
| 2026-05-06 | $8.18 | $8.18 | 32,500 | — | — |
| 2026-05-05 | $8.50 | $8.50 | 96,500 | — | — |
| 2026-05-04 | $7.92 | $7.92 | 67,800 | — | — |
| 2026-05-01 | $8.00 | $8.00 | 48,200 | — | — |
| 2026-04-30 | $7.59 | $7.59 | 33,200 | — | — |
| 2026-04-29 | $7.07 | $7.07 | 34,100 | — | — |
| 2026-04-28 | $7.36 | $7.36 | 29,000 | — | — |
| 2026-04-27 | $7.90 | $7.90 | 25,700 | — | — |
| 2026-04-24 | $8.20 | $8.20 | 33,800 | — | — |
| 2026-04-23 | $8.00 | $8.00 | 58,600 | — | — |
| 2026-04-22 | $8.73 | $8.73 | 61,800 | — | — |
| 2026-04-21 | $7.80 | $7.80 | 60,400 | — | — |
| 2026-04-20 | $7.95 | $7.95 | 68,100 | — | — |
| 2026-04-17 | $7.98 | $7.98 | 88,100 | — | — |
| 2026-04-16 | $7.28 | $7.28 | 40,900 | — | — |
| 2026-04-15 | $7.62 | $7.62 | 97,400 | — | — |