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
- 2025-06-24 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 | — | — | — | $5.20 | 12,365 |
| 2026-09-03 | — | — | — | $4.96 | 11,413 |
| 2026-09-02 | — | — | — | $4.85 | 7,884 |
| 2026-09-01 | — | — | — | $4.91 | 10,521 |
| 2026-08-31 | — | — | — | $4.96 | 12,692 |
| 2026-08-28 | — | — | — | $5.18 | 9,932 |
| 2026-08-27 | $5.26 | $5.26 | 292,100 | $4.97 | 10,153 |
| 2026-08-26 | $4.92 | $4.92 | 315,200 | $5.19 | 12,478 |
| 2026-08-25 | $5.21 | $5.21 | 398,500 | $4.77 | 10,122 |
| 2026-08-24 | $4.60 | $4.60 | 403,000 | $4.74 | 22,214 |
| 2026-08-21 | $4.61 | $4.61 | 316,900 | $4.72 | 15,221 |
| 2026-08-20 | $4.61 | $4.61 | 365,000 | $5.10 | 5,984 |
| 2026-08-19 | $4.96 | $4.96 | 225,600 | $4.92 | 7,426 |
| 2026-08-18 | $4.92 | $4.92 | 251,500 | $4.90 | 12,051 |
| 2026-08-17 | $4.91 | $4.91 | 368,700 | $5.38 | 9,689 |
| 2026-08-14 | $5.16 | $5.16 | 309,500 | $5.78 | 15,510 |
| 2026-08-13 | $5.75 | $5.75 | 274,300 | $5.95 | 7,454 |
| 2026-08-12 | $5.86 | $5.86 | 299,900 | $5.83 | 10,321 |
| 2026-08-11 | $5.96 | $5.96 | 248,800 | $5.73 | 5,750 |
| 2026-08-10 | $5.72 | $5.72 | 199,200 | $5.91 | 5,770 |
| 2026-08-07 | $5.93 | $5.93 | 171,700 | $5.96 | 8,020 |
| 2026-08-06 | $5.95 | $5.95 | 204,500 | $5.70 | 7,372 |
| 2026-08-05 | $6.17 | $6.17 | 405,700 | $5.98 | 10,392 |
| 2026-08-04 | $5.91 | $5.91 | 293,600 | $5.79 | 14,147 |
| 2026-08-03 | $5.94 | $5.94 | 454,900 | $5.50 | 10,324 |
| 2026-07-31 | $5.50 | $5.50 | 270,400 | $5.39 | 8,173 |
| 2026-07-30 | $5.31 | $5.31 | 353,500 | $4.91 | 9,305 |
| 2026-07-29 | $4.68 | $4.68 | 228,600 | $4.64 | 9,895 |
| 2026-07-28 | $4.67 | $4.67 | 246,000 | $4.56 | 8,033 |
| 2026-07-27 | $4.75 | $4.75 | 365,600 | $5.16 | 14,548 |
| 2026-07-24 | $5.11 | $5.11 | 304,400 | $5.65 | 6,504 |
| 2026-07-23 | $5.50 | $5.50 | 181,600 | $5.55 | 3,130 |
| 2026-07-22 | $5.68 | $5.68 | 212,600 | $5.15 | 4,534 |
| 2026-07-21 | $5.25 | $5.25 | 230,200 | $5.31 | 4,451 |
| 2026-07-20 | $5.22 | $5.22 | 225,400 | $5.61 | 3,538 |
| 2026-07-17 | $5.67 | $5.67 | 357,100 | — | — |
| 2026-07-16 | $5.58 | $5.58 | 328,800 | — | — |
| 2026-07-15 | $6.07 | $6.07 | 556,500 | — | — |
| 2026-07-14 | $6.08 | $6.08 | 790,100 | — | — |
| 2026-07-13 | $6.00 | $6.00 | 4,141,600 | — | — |
| 2026-07-10 | $9.32 | $9.32 | 131,600 | — | — |
| 2026-07-09 | $9.76 | $9.76 | 140,900 | — | — |
| 2026-07-08 | $9.11 | $9.11 | 216,700 | — | — |
| 2026-07-07 | $9.75 | $9.75 | 178,100 | — | — |
| 2026-07-06 | $10.03 | $10.03 | 180,800 | — | — |
| 2026-07-02 | $10.24 | $10.24 | 210,700 | — | — |
| 2026-07-01 | $11.03 | $11.03 | 214,100 | — | — |
| 2026-06-30 | $11.09 | $11.09 | 289,100 | — | — |
| 2026-06-29 | $9.90 | $9.90 | 349,100 | — | — |
| 2026-06-26 | $11.42 | $11.42 | 119,400 | — | — |
| 2026-06-25 | $10.99 | $10.99 | 257,400 | — | — |
| 2026-06-24 | $11.89 | $11.89 | 243,400 | — | — |
| 2026-06-23 | $12.85 | $12.85 | 225,300 | — | — |
| 2026-06-22 | $14.00 | $14.00 | 189,400 | — | — |
| 2026-06-18 | $14.59 | $14.59 | 222,800 | — | — |
| 2026-06-17 | $14.58 | $14.58 | 266,000 | — | — |
| 2026-06-16 | $13.92 | $13.92 | 292,700 | — | — |
| 2026-06-15 | $15.55 | $15.55 | 408,500 | — | — |
| 2026-06-12 | $15.33 | $15.33 | 760,000 | — | — |
| 2026-06-11 | $17.27 | $17.27 | 1,429,700 | — | — |
| 2026-06-10 | $21.94 | $21.94 | 1,863,800 | — | — |
| 2026-06-09 | $16.00 | $16.00 | 4,880,500 | — | — |
| 2026-06-08 | $13.80 | $13.80 | 1,079,300 | — | — |
| 2026-06-05 | $11.90 | $11.90 | 33,900 | — | — |
| 2026-06-04 | $12.16 | $12.16 | 22,300 | — | — |
| 2026-06-03 | $12.31 | $12.31 | 15,100 | — | — |
| 2026-06-02 | $12.48 | $12.48 | 30,200 | — | — |
| 2026-06-01 | $12.94 | $12.94 | 33,100 | — | — |
| 2026-05-29 | $12.53 | $12.53 | 64,800 | — | — |
| 2026-05-28 | $13.50 | $13.50 | 104,600 | — | — |
| 2026-05-27 | $11.34 | $11.34 | 17,900 | — | — |
| 2026-05-26 | $10.85 | $10.85 | 26,400 | — | — |
| 2026-05-22 | $9.86 | $9.86 | 79,500 | — | — |
| 2026-05-21 | $10.38 | $10.38 | 66,900 | — | — |
| 2026-05-20 | $10.40 | $10.40 | 314,500 | — | — |
| 2026-05-19 | $10.42 | $10.42 | 3,321,900 | — | — |
| 2026-05-18 | $10.39 | $10.39 | 139,400 | — | — |
| 2026-05-15 | $10.38 | $10.38 | 279,900 | — | — |
| 2026-05-14 | $10.39 | $10.39 | 123,700 | — | — |
| 2026-05-13 | $10.38 | $10.38 | 704,500 | — | — |
| 2026-05-12 | $10.38 | $10.38 | 274,100 | — | — |
| 2026-05-11 | $10.40 | $10.40 | 30,000 | — | — |
| 2026-05-08 | $10.38 | $10.38 | 49,900 | — | — |
| 2026-05-07 | $10.40 | $10.40 | 90,500 | — | — |
| 2026-05-06 | $10.41 | $10.41 | 139,700 | — | — |
| 2026-05-05 | $10.38 | $10.38 | 8,700 | — | — |
| 2026-05-04 | $10.39 | $10.39 | 14,700 | — | — |
| 2026-05-01 | $10.38 | $10.38 | 221,600 | — | — |
| 2026-04-30 | $10.37 | $10.37 | 2,319,800 | — | — |
| 2026-04-29 | $10.30 | $10.30 | 134,500 | — | — |
| 2026-04-28 | $10.31 | $10.31 | 95,200 | — | — |
| 2026-04-27 | $10.31 | $10.31 | 49,700 | — | — |
| 2026-04-24 | $10.32 | $10.32 | 45,300 | — | — |
| 2026-04-23 | $10.31 | $10.31 | 204,900 | — | — |
| 2026-04-22 | $10.29 | $10.29 | 88,400 | — | — |
| 2026-04-21 | $10.29 | $10.29 | 52,500 | — | — |
| 2026-04-20 | $10.30 | $10.30 | 48,100 | — | — |
| 2026-04-17 | $10.29 | $10.29 | 137,900 | — | — |
| 2026-04-16 | $10.29 | $10.29 | 152,000 | — | — |
| 2026-04-15 | $10.29 | $10.29 | 385,000 | — | — |