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
- 2026-02-25 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 | — | — | — | $6.72 | 7,842 |
| 2026-09-03 | — | — | — | $6.94 | 11,033 |
| 2026-09-02 | — | — | — | $6.84 | 16,380 |
| 2026-09-01 | — | — | — | $6.83 | 16,740 |
| 2026-08-31 | — | — | — | $6.80 | 2,547 |
| 2026-08-28 | — | — | — | $7.09 | 8,506 |
| 2026-08-27 | $7.17 | $7.17 | 227,700 | $6.92 | 6,423 |
| 2026-08-26 | $7.01 | $7.01 | 329,000 | $7.28 | 14,198 |
| 2026-08-25 | $7.20 | $7.20 | 324,500 | $7.16 | 10,093 |
| 2026-08-24 | $7.07 | $7.07 | 413,800 | $6.93 | 23,517 |
| 2026-08-21 | $7.29 | $7.29 | 267,600 | $7.30 | 8,245 |
| 2026-08-20 | $7.38 | $7.38 | 279,100 | $7.59 | 11,655 |
| 2026-08-19 | $7.59 | $7.59 | 232,700 | $7.95 | 5,947 |
| 2026-08-18 | $7.80 | $7.80 | 190,800 | $7.71 | 7,004 |
| 2026-08-17 | $7.62 | $7.62 | 230,100 | $7.85 | 2,625 |
| 2026-08-14 | $8.00 | $8.00 | 209,800 | $7.80 | 9,402 |
| 2026-08-13 | $7.84 | $7.84 | 204,800 | $7.66 | 5,348 |
| 2026-08-12 | $7.77 | $7.77 | 241,500 | $7.94 | 8,517 |
| 2026-08-11 | $7.84 | $7.84 | 200,300 | $7.61 | 3,516 |
| 2026-08-10 | $7.80 | $7.80 | 299,700 | $7.85 | 9,581 |
| 2026-08-07 | $7.77 | $7.77 | 594,600 | $7.04 | 38,151 |
| 2026-08-06 | $7.01 | $7.01 | 339,600 | $6.69 | 14,033 |
| 2026-08-05 | $6.72 | $6.72 | 593,000 | $6.76 | 33,205 |
| 2026-08-04 | $6.70 | $6.70 | 508,700 | $6.31 | 35,419 |
| 2026-08-03 | $6.17 | $6.17 | 502,900 | $5.79 | 27,982 |
| 2026-07-31 | $5.70 | $5.70 | 2,147,900 | $5.86 | 78,543 |
| 2026-07-30 | $5.77 | $5.77 | 405,400 | $5.92 | 30,733 |
| 2026-07-29 | $5.62 | $5.62 | 394,900 | $5.58 | 34,534 |
| 2026-07-28 | $5.44 | $5.44 | 459,500 | $5.77 | 10,878 |
| 2026-07-27 | $5.51 | $5.51 | 206,300 | $5.37 | 5,664 |
| 2026-07-24 | $5.39 | $5.39 | 329,800 | $5.90 | 24,514 |
| 2026-07-23 | $6.01 | $6.01 | 405,800 | $6.75 | 16,768 |
| 2026-07-22 | $6.51 | $6.51 | 708,200 | $6.05 | 30,345 |
| 2026-07-21 | $5.88 | $5.88 | 558,300 | $5.52 | 21,720 |
| 2026-07-20 | $5.41 | $5.41 | 339,600 | $5.43 | 24,027 |
| 2026-07-17 | $5.61 | $5.61 | 344,400 | — | — |
| 2026-07-16 | $5.48 | $5.48 | 415,400 | — | — |
| 2026-07-15 | $5.95 | $5.95 | 353,200 | — | — |
| 2026-07-14 | $6.26 | $6.26 | 314,600 | — | — |
| 2026-07-13 | $6.33 | $6.33 | 333,300 | — | — |
| 2026-07-10 | $6.80 | $6.80 | 384,700 | — | — |
| 2026-07-09 | $7.06 | $7.06 | 278,700 | — | — |
| 2026-07-08 | $7.26 | $7.26 | 264,600 | — | — |
| 2026-07-07 | $7.41 | $7.41 | 286,000 | — | — |
| 2026-07-06 | $7.87 | $7.87 | 531,900 | — | — |
| 2026-07-02 | $8.86 | $8.86 | 328,400 | — | — |
| 2026-07-01 | $9.56 | $9.56 | 147,400 | — | — |
| 2026-06-30 | $9.61 | $9.61 | 133,700 | — | — |
| 2026-06-29 | $9.62 | $9.62 | 163,600 | — | — |
| 2026-06-26 | $9.89 | $9.89 | 181,300 | — | — |
| 2026-06-25 | $10.01 | $10.01 | 204,300 | — | — |
| 2026-06-24 | $9.94 | $9.94 | 640,000 | — | — |
| 2026-06-23 | $11.57 | $11.57 | 616,600 | — | — |
| 2026-06-22 | $10.70 | $10.70 | 485,900 | — | — |
| 2026-06-18 | $11.25 | $11.25 | 4,418,000 | — | — |
| 2026-06-17 | $9.67 | $9.67 | 320,300 | — | — |
| 2026-06-16 | $9.43 | $9.43 | 174,300 | — | — |
| 2026-06-15 | $9.22 | $9.22 | 328,400 | — | — |
| 2026-06-12 | $9.73 | $9.73 | 221,900 | — | — |
| 2026-06-11 | $9.40 | $9.40 | 169,400 | — | — |
| 2026-06-10 | $9.13 | $9.13 | 188,500 | — | — |
| 2026-06-09 | $9.40 | $9.40 | 168,800 | — | — |
| 2026-06-08 | $9.90 | $9.90 | 174,400 | — | — |
| 2026-06-05 | $9.42 | $9.42 | 319,800 | — | — |
| 2026-06-04 | $10.14 | $10.14 | 196,800 | — | — |
| 2026-06-03 | $10.00 | $10.00 | 335,000 | — | — |
| 2026-06-02 | $10.13 | $10.13 | 456,400 | — | — |
| 2026-06-01 | $10.48 | $10.48 | 322,400 | — | — |
| 2026-05-29 | $10.08 | $10.08 | 261,300 | — | — |
| 2026-05-28 | $10.61 | $10.61 | 449,600 | — | — |
| 2026-05-27 | $10.12 | $10.12 | 547,500 | — | — |
| 2026-05-26 | $11.07 | $11.07 | 451,000 | — | — |
| 2026-05-22 | $11.95 | $11.95 | 829,000 | — | — |
| 2026-05-21 | $11.25 | $11.25 | 731,900 | — | — |
| 2026-05-20 | $10.04 | $10.04 | 254,900 | — | — |
| 2026-05-19 | $10.75 | $10.75 | 180,200 | — | — |
| 2026-05-18 | $10.31 | $10.31 | 327,900 | — | — |
| 2026-05-15 | $10.58 | $10.58 | 191,700 | — | — |
| 2026-05-14 | $10.86 | $10.86 | 296,700 | — | — |
| 2026-05-13 | $10.69 | $10.69 | 387,700 | — | — |
| 2026-05-12 | $10.34 | $10.34 | 240,200 | — | — |
| 2026-05-11 | $10.42 | $10.42 | 318,700 | — | — |
| 2026-05-08 | $9.68 | $9.68 | 366,300 | — | — |
| 2026-05-07 | $9.81 | $9.81 | 423,600 | — | — |
| 2026-05-06 | $9.15 | $9.15 | 744,500 | — | — |
| 2026-05-05 | $10.00 | $10.00 | 421,200 | — | — |
| 2026-05-04 | $10.95 | $10.95 | 248,500 | — | — |
| 2026-05-01 | $11.19 | $11.19 | 297,000 | — | — |
| 2026-04-30 | $11.35 | $11.35 | 427,400 | — | — |
| 2026-04-29 | $11.17 | $11.17 | 376,700 | — | — |
| 2026-04-28 | $10.73 | $10.73 | 453,100 | — | — |
| 2026-04-27 | $11.49 | $11.49 | 594,200 | — | — |
| 2026-04-24 | $13.09 | $13.09 | 1,022,600 | — | — |
| 2026-04-23 | $13.21 | $13.21 | 998,400 | — | — |
| 2026-04-22 | $12.46 | $12.46 | 798,600 | — | — |
| 2026-04-21 | $10.60 | $10.60 | 536,200 | — | — |
| 2026-04-20 | $10.95 | $10.95 | 603,700 | — | — |
| 2026-04-17 | $11.21 | $11.21 | 1,315,900 | — | — |
| 2026-04-16 | $12.20 | $12.20 | 2,395,400 | — | — |
| 2026-04-15 | $9.52 | $9.52 | 694,100 | — | — |