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
- 2022-01-26 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 | — | — | — | $7.76 | 4,389 |
| 2026-09-03 | — | — | — | $7.55 | 5,513 |
| 2026-09-02 | — | — | — | $7.33 | 5,633 |
| 2026-09-01 | — | — | — | $7.67 | 13,430 |
| 2026-08-31 | — | — | — | $8.39 | 2,999 |
| 2026-08-28 | — | — | — | $8.71 | 5,304 |
| 2026-08-27 | $8.73 | $8.73 | 246,500 | $8.57 | 6,662 |
| 2026-08-26 | $8.51 | $8.51 | 367,900 | $8.05 | 8,260 |
| 2026-08-25 | $7.84 | $7.84 | 151,400 | $8.59 | 6,455 |
| 2026-08-24 | $8.29 | $8.29 | 169,700 | $8.38 | 2,994 |
| 2026-08-21 | $8.51 | $8.51 | 136,200 | $8.90 | 3,545 |
| 2026-08-20 | $8.79 | $8.79 | 218,100 | $8.39 | 6,798 |
| 2026-08-19 | $8.43 | $8.43 | 209,200 | $8.43 | 7,480 |
| 2026-08-18 | $8.32 | $8.32 | 242,100 | $8.62 | 8,867 |
| 2026-08-17 | $9.01 | $9.01 | 215,700 | $8.73 | 3,840 |
| 2026-08-14 | $8.81 | $8.81 | 199,500 | $8.84 | 5,984 |
| 2026-08-13 | $8.75 | $8.75 | 375,900 | $8.92 | 30,322 |
| 2026-08-12 | $8.70 | $8.70 | 457,300 | $8.95 | 12,380 |
| 2026-08-11 | $8.87 | $8.87 | 469,800 | $7.72 | 10,556 |
| 2026-08-10 | $7.58 | $7.58 | 254,100 | $7.65 | 7,827 |
| 2026-08-07 | $7.79 | $7.79 | 243,400 | $7.59 | 8,598 |
| 2026-08-06 | $7.40 | $7.40 | 314,800 | $7.18 | 12,823 |
| 2026-08-05 | $7.66 | $7.66 | 383,600 | $7.71 | 10,040 |
| 2026-08-04 | $7.92 | $7.92 | 588,300 | $7.41 | 17,175 |
| 2026-08-03 | $6.97 | $6.97 | 332,500 | $6.62 | 10,343 |
| 2026-07-31 | $6.53 | $6.53 | 317,000 | $6.65 | 8,547 |
| 2026-07-30 | $6.39 | $6.39 | 510,200 | $6.19 | 14,471 |
| 2026-07-29 | $5.88 | $5.88 | 518,400 | $6.43 | 16,737 |
| 2026-07-28 | $6.38 | $6.38 | 1,092,500 | $6.76 | 20,590 |
| 2026-07-27 | $7.14 | $7.14 | 734,700 | $7.18 | 27,685 |
| 2026-07-24 | $7.05 | $7.05 | 244,700 | $7.41 | 6,623 |
| 2026-07-23 | $7.55 | $7.55 | 442,900 | $8.09 | 9,900 |
| 2026-07-22 | $8.31 | $8.31 | 208,700 | $8.29 | 11,761 |
| 2026-07-21 | $8.42 | $8.42 | 424,600 | $7.68 | 9,424 |
| 2026-07-20 | $7.41 | $7.41 | 289,400 | $7.57 | 8,133 |
| 2026-07-17 | $7.49 | $7.49 | 355,700 | — | — |
| 2026-07-16 | $7.52 | $7.52 | 422,300 | — | — |
| 2026-07-15 | $8.11 | $8.11 | 323,200 | — | — |
| 2026-07-14 | $8.20 | $8.20 | 670,100 | — | — |
| 2026-07-13 | $8.28 | $8.28 | 601,400 | — | — |
| 2026-07-10 | $9.09 | $9.09 | 583,600 | — | — |
| 2026-07-09 | $8.50 | $8.50 | 581,000 | — | — |
| 2026-07-08 | $9.19 | $9.19 | 470,300 | — | — |
| 2026-07-07 | $9.60 | $9.60 | 752,600 | — | — |
| 2026-07-06 | $9.92 | $9.92 | 407,700 | — | — |
| 2026-07-02 | $10.88 | $10.88 | 784,500 | — | — |
| 2026-07-01 | $12.17 | $12.17 | 516,000 | — | — |
| 2026-06-30 | $12.45 | $12.45 | 1,305,500 | — | — |
| 2026-06-29 | $10.58 | $10.58 | 500,600 | — | — |
| 2026-06-26 | $10.56 | $10.56 | 1,401,700 | — | — |
| 2026-06-25 | $9.80 | $9.80 | 623,600 | — | — |
| 2026-06-24 | $10.33 | $10.33 | 373,800 | — | — |
| 2026-06-23 | $11.13 | $11.13 | 529,800 | — | — |
| 2026-06-22 | $11.69 | $11.69 | 593,300 | — | — |
| 2026-06-18 | $12.11 | $12.11 | 955,400 | — | — |
| 2026-06-17 | $12.87 | $12.87 | 1,314,200 | — | — |
| 2026-06-16 | $11.38 | $11.38 | 3,579,800 | — | — |
| 2026-06-15 | $12.23 | $12.23 | 1,114,000 | — | — |
| 2026-06-12 | $13.25 | $13.25 | 1,016,200 | — | — |
| 2026-06-11 | $14.11 | $14.11 | 1,200,900 | — | — |
| 2026-06-10 | $12.80 | $12.80 | 803,900 | — | — |
| 2026-06-09 | $11.63 | $11.63 | 1,238,600 | — | — |
| 2026-06-08 | $11.91 | $11.91 | 451,100 | — | — |
| 2026-06-05 | $11.35 | $11.35 | 764,200 | — | — |
| 2026-06-04 | $13.14 | $13.14 | 886,200 | — | — |
| 2026-06-03 | $12.63 | $12.63 | 1,272,500 | — | — |
| 2026-06-02 | $13.23 | $13.23 | 2,203,200 | — | — |
| 2026-06-01 | $10.84 | $10.84 | 943,300 | — | — |
| 2026-05-29 | $9.95 | $9.95 | 1,195,500 | — | — |
| 2026-05-28 | $11.04 | $11.04 | 1,194,300 | — | — |
| 2026-05-27 | $11.92 | $11.92 | 1,450,800 | — | — |
| 2026-05-26 | $11.42 | $11.42 | 1,593,300 | — | — |
| 2026-05-22 | $10.68 | $10.68 | 1,841,300 | — | — |
| 2026-05-21 | $10.94 | $10.94 | 4,996,700 | — | — |
| 2026-05-20 | $9.02 | $9.02 | 1,668,300 | — | — |
| 2026-05-19 | $7.63 | $7.63 | 1,313,300 | — | — |
| 2026-05-18 | $6.55 | $6.55 | 947,200 | — | — |
| 2026-05-15 | $7.16 | $7.16 | 764,400 | — | — |
| 2026-05-14 | $7.64 | $7.64 | 1,046,100 | — | — |
| 2026-05-13 | $6.74 | $6.74 | 1,038,900 | — | — |
| 2026-05-12 | $7.12 | $7.12 | 1,203,200 | — | — |
| 2026-05-11 | $7.58 | $7.58 | 1,550,400 | — | — |
| 2026-05-08 | $7.32 | $7.32 | 591,700 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 800,500 | — | — |
| 2026-05-06 | $7.62 | $7.62 | 891,000 | — | — |
| 2026-05-05 | $7.68 | $7.68 | 778,300 | — | — |
| 2026-05-04 | $8.08 | $8.08 | 910,700 | — | — |
| 2026-05-01 | $8.62 | $8.62 | 1,039,400 | — | — |
| 2026-04-30 | $7.67 | $7.67 | 1,709,100 | — | — |
| 2026-04-29 | $6.92 | $6.92 | 2,470,300 | — | — |
| 2026-04-28 | $8.20 | $8.20 | 726,000 | — | — |
| 2026-04-27 | $9.40 | $9.40 | 831,000 | — | — |
| 2026-04-24 | $9.58 | $9.58 | 1,010,200 | — | — |
| 2026-04-23 | $10.32 | $10.32 | 577,300 | — | — |
| 2026-04-22 | $10.99 | $10.99 | 1,218,800 | — | — |
| 2026-04-21 | $9.50 | $9.50 | 1,052,900 | — | — |
| 2026-04-20 | $9.75 | $9.75 | 791,000 | — | — |
| 2026-04-17 | $9.10 | $9.10 | 2,307,300 | — | — |
| 2026-04-16 | $11.05 | $11.05 | 858,000 | — | — |
| 2026-04-15 | $10.89 | $10.89 | 1,187,500 | — | — |