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
- 2025-06-26 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 | — | — | — | $6.20 | 196 |
| 2026-09-03 | — | — | — | $6.28 | 944 |
| 2026-09-02 | — | — | — | $7.10 | 17,055 |
| 2026-09-01 | — | — | — | $5.93 | 1,729 |
| 2026-08-31 | — | — | — | $6.25 | 945 |
| 2026-08-28 | — | — | — | $6.41 | 94 |
| 2026-08-27 | $6.57 | $6.57 | 106,400 | $6.42 | 1,174 |
| 2026-08-26 | $6.31 | $6.31 | 96,000 | $6.43 | 444 |
| 2026-08-25 | $6.56 | $6.56 | 129,000 | $6.51 | 227 |
| 2026-08-24 | $6.31 | $6.31 | 271,000 | $6.82 | 1,779 |
| 2026-08-21 | $6.60 | $6.60 | 84,800 | $6.68 | 919 |
| 2026-08-20 | $6.99 | $6.99 | 147,900 | $6.90 | 361 |
| 2026-08-19 | $7.08 | $7.08 | 134,800 | $7.18 | 417 |
| 2026-08-18 | $7.64 | $7.64 | 254,200 | $8.18 | 1,376 |
| 2026-08-17 | $7.50 | $7.50 | 829,500 | $8.99 | 4,773 |
| 2026-08-14 | $7.19 | $7.19 | 175,900 | $7.64 | 1,803 |
| 2026-08-13 | $7.61 | $7.61 | 153,100 | $7.94 | 304 |
| 2026-08-12 | $7.70 | $7.70 | 176,700 | $8.00 | 2 |
| 2026-08-11 | $8.22 | $8.22 | 153,800 | $8.39 | 240 |
| 2026-08-10 | $8.33 | $8.33 | 133,900 | $8.58 | 102 |
| 2026-08-07 | $8.85 | $8.85 | 891,400 | $8.11 | 7,871 |
| 2026-08-06 | $8.60 | $8.60 | 756,600 | $8.35 | 1,171 |
| 2026-08-05 | $9.35 | $9.35 | 33,241,700 | $7.56 | 180,889 |
| 2026-08-04 | $5.42 | $5.42 | 133,600 | $6.31 | 101 |
| 2026-08-03 | $6.21 | $6.21 | 85,800 | $6.21 | 174 |
| 2026-07-31 | $6.23 | $6.23 | 127,200 | $6.81 | 4,194 |
| 2026-07-30 | $7.00 | $7.00 | 281,900 | $6.09 | 1,179 |
| 2026-07-29 | $5.75 | $5.75 | 97,000 | $5.57 | 951 |
| 2026-07-28 | $5.92 | $5.92 | 110,400 | $6.00 | 469 |
| 2026-07-27 | $6.24 | $6.24 | 333,000 | $6.56 | 697 |
| 2026-07-24 | $6.08 | $6.08 | 226,500 | $6.39 | 300 |
| 2026-07-23 | $6.21 | $6.21 | 229,900 | $6.95 | 250 |
| 2026-07-22 | $6.98 | $6.98 | 346,600 | $7.29 | 193 |
| 2026-07-21 | $7.76 | $7.76 | 504,900 | $7.53 | 860 |
| 2026-07-20 | $8.61 | $8.61 | 544,000 | $8.61 | 1,470 |
| 2026-07-17 | $9.35 | $9.35 | 3,173,900 | — | — |
| 2026-07-16 | $8.44 | $8.44 | 786,900 | — | — |
| 2026-07-15 | $10.75 | $10.75 | 10,623,900 | — | — |
| 2026-07-14 | $7.90 | $7.90 | 2,009,100 | — | — |
| 2026-07-13 | $8.29 | $8.29 | 2,866,800 | — | — |
| 2026-07-10 | $11.73 | $11.73 | 17,605,300 | — | — |
| 2026-07-09 | $12.79 | $12.79 | 80,846,900 | — | — |
| 2026-07-08 | $3.06 | $3.06 | 828,600 | — | — |
| 2026-07-07 | $4.32 | $4.32 | 3,800,100 | — | — |
| 2026-07-06 | $3.69 | $3.69 | 5,002,200 | — | — |
| 2026-07-02 | $7.33 | $7.33 | 140,100 | — | — |
| 2026-07-01 | $11.09 | $11.09 | 126,100 | — | — |
| 2026-06-30 | $16.22 | $16.22 | 23,400 | — | — |
| 2026-06-29 | $16.11 | $16.11 | 209,800 | — | — |
| 2026-06-26 | $14.12 | $14.12 | 81,700 | — | — |
| 2026-06-25 | $14.12 | $14.12 | 67,100 | — | — |
| 2026-06-24 | $13.25 | $13.25 | 144,800 | — | — |
| 2026-06-23 | $19.50 | $19.50 | 74,400 | — | — |
| 2026-06-22 | $26.45 | $26.45 | 72,200 | — | — |
| 2026-06-18 | $39.69 | $39.69 | 47,300 | — | — |
| 2026-06-17 | $33.40 | $33.40 | 32,200 | — | — |
| 2026-06-16 | $23.95 | $23.95 | 41,800 | — | — |
| 2026-06-15 | $21.21 | $21.21 | 14,400 | — | — |
| 2026-06-12 | $24.00 | $24.00 | 14,000 | — | — |
| 2026-06-11 | $25.10 | $25.10 | 12,500 | — | — |
| 2026-06-10 | $25.12 | $25.12 | 13,700 | — | — |
| 2026-06-09 | $28.60 | $28.60 | 97,900 | — | — |
| 2026-06-08 | $43.11 | $43.11 | 44,800 | — | — |
| 2026-06-05 | $44.80 | $44.80 | 51,100 | — | — |
| 2026-06-04 | $36.25 | $36.25 | 33,900 | — | — |
| 2026-06-03 | $34.44 | $34.44 | 137,000 | — | — |
| 2026-06-02 | $22.38 | $22.38 | 51,800 | — | — |
| 2026-06-01 | $18.90 | $18.90 | 15,600 | — | — |
| 2026-05-29 | $19.59 | $19.59 | 16,500 | — | — |
| 2026-05-28 | $23.00 | $23.00 | 41,700 | — | — |
| 2026-05-27 | $22.44 | $22.44 | 49,500 | — | — |
| 2026-05-26 | $19.19 | $19.19 | 33,700 | — | — |
| 2026-05-22 | $19.50 | $19.50 | 32,600 | — | — |
| 2026-05-21 | $22.00 | $22.00 | 34,600 | — | — |
| 2026-05-20 | $24.69 | $24.69 | 28,000 | — | — |
| 2026-05-19 | $24.60 | $24.60 | 14,900 | — | — |
| 2026-05-18 | $23.00 | $23.00 | 63,900 | — | — |
| 2026-05-15 | $23.26 | $23.26 | 83,400 | — | — |
| 2026-05-14 | $19.78 | $19.78 | 55,200 | — | — |
| 2026-05-13 | $17.00 | $17.00 | 50,500 | — | — |
| 2026-05-12 | $16.40 | $16.40 | 51,600 | — | — |
| 2026-05-11 | $17.30 | $17.30 | 20,700 | — | — |
| 2026-05-08 | $19.00 | $19.00 | 16,100 | — | — |
| 2026-05-07 | $19.06 | $19.06 | 41,300 | — | — |
| 2026-05-06 | $22.22 | $22.22 | 54,800 | — | — |
| 2026-05-05 | $21.05 | $21.05 | 85,500 | — | — |
| 2026-05-04 | $19.79 | $19.79 | 411,800 | — | — |
| 2026-05-01 | $11.45 | $11.45 | 27,700 | — | — |
| 2026-04-30 | $11.71 | $11.71 | 51,300 | — | — |
| 2026-04-29 | $13.96 | $13.96 | 324,800 | — | — |
| 2026-04-28 | $10.74 | $10.74 | 262,400 | — | — |
| 2026-04-27 | $10.15 | $10.15 | 17,800 | — | — |
| 2026-04-24 | $9.73 | $9.73 | 20,000 | — | — |
| 2026-04-23 | $9.56 | $9.56 | 83,500 | — | — |
| 2026-04-22 | $9.14 | $9.14 | 59,200 | — | — |
| 2026-04-21 | $10.00 | $10.00 | 649,600 | — | — |
| 2026-04-20 | $9.44 | $9.44 | 1,477,700 | — | — |
| 2026-04-17 | $6.35 | $6.35 | 796,100 | — | — |
| 2026-04-16 | $9.72 | $9.72 | 536,100 | — | — |
| 2026-04-15 | $6.16 | $6.16 | 1,400 | — | — |