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
- 2024-10-16 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $7.60 | 1,009 |
| 2026-09-03 | — | — | — | $7.81 | 44 |
| 2026-08-28 | — | — | — | $8.22 | 2 |
| 2026-08-27 | $7.20 | $7.20 | 7,400 | — | — |
| 2026-08-26 | $7.07 | $7.07 | 16,800 | — | — |
| 2026-08-25 | $7.40 | $7.40 | 3,700 | — | — |
| 2026-08-24 | $7.75 | $7.75 | 12,800 | — | — |
| 2026-08-21 | $7.70 | $7.70 | 15,400 | — | — |
| 2026-08-20 | $7.93 | $7.93 | 23,600 | $8.90 | 4 |
| 2026-08-19 | $7.90 | $7.90 | 11,100 | $7.99 | 125 |
| 2026-08-18 | $7.95 | $7.95 | 17,900 | $7.46 | 5 |
| 2026-08-17 | $6.80 | $6.80 | 900 | — | — |
| 2026-08-14 | $7.67 | $7.67 | 27,700 | $8.28 | 1 |
| 2026-08-13 | $8.25 | $8.25 | 700 | — | — |
| 2026-08-12 | $9.20 | $9.20 | 23,600 | $9.24 | 100 |
| 2026-08-11 | $8.74 | $8.74 | 2,900 | $9.30 | 4 |
| 2026-08-10 | $10.00 | $10.00 | 4,000 | — | — |
| 2026-08-07 | $9.90 | $9.90 | 3,300 | $10.37 | 81 |
| 2026-08-06 | $9.90 | $9.90 | 3,800 | $10.89 | 691 |
| 2026-08-05 | $10.39 | $10.39 | 4,000 | $10.24 | 101 |
| 2026-08-04 | $10.05 | $10.05 | 1,700 | $10.98 | 2 |
| 2026-08-03 | $10.22 | $10.22 | 27,900 | $10.26 | 2,910 |
| 2026-07-31 | $9.93 | $9.93 | 4,600 | $10.45 | 327 |
| 2026-07-30 | $10.23 | $10.23 | 8,800 | $10.02 | 145 |
| 2026-07-29 | $10.08 | $10.08 | 5,100 | $9.55 | 12 |
| 2026-07-28 | $10.00 | $10.00 | 35,400 | — | — |
| 2026-07-27 | $10.15 | $10.15 | 1,700 | — | — |
| 2026-07-24 | $10.18 | $10.18 | 2,200 | — | — |
| 2026-07-23 | $10.10 | $10.10 | 5,700 | — | — |
| 2026-07-22 | $10.02 | $10.02 | 8,100 | $10.00 | 300 |
| 2026-07-21 | $10.00 | $10.00 | 34,800 | $10.36 | 4 |
| 2026-07-20 | $10.02 | $10.02 | 7,100 | — | — |
| 2026-07-17 | $10.19 | $10.19 | 6,300 | — | — |
| 2026-07-16 | $10.01 | $10.01 | 27,500 | — | — |
| 2026-07-15 | $10.26 | $10.26 | 191,100 | — | — |
| 2026-07-14 | $10.05 | $10.05 | 6,100 | — | — |
| 2026-07-13 | $10.01 | $10.01 | 9,400 | — | — |
| 2026-07-10 | $10.07 | $10.07 | 29,800 | — | — |
| 2026-07-09 | $9.29 | $9.29 | 68,400 | — | — |
| 2026-07-08 | $7.80 | $7.80 | 20,800 | — | — |
| 2026-07-07 | $7.09 | $7.09 | 270,900 | — | — |
| 2026-07-06 | $7.28 | $7.28 | 357,300 | — | — |
| 2026-07-02 | $7.20 | $7.20 | 4,900 | — | — |
| 2026-07-01 | $6.88 | $6.88 | 5,900 | — | — |
| 2026-06-30 | $6.96 | $6.96 | 10,400 | — | — |
| 2026-06-29 | $6.72 | $6.72 | 4,000 | — | — |
| 2026-06-26 | $7.31 | $7.31 | 17,000 | — | — |
| 2026-06-25 | $7.37 | $7.37 | 312,800 | — | — |
| 2026-06-24 | $5.25 | $5.25 | 30,300 | — | — |
| 2026-06-23 | $5.55 | $5.55 | 1,100 | — | — |
| 2026-06-22 | $5.61 | $5.61 | 22,800 | — | — |
| 2026-06-18 | $5.74 | $5.74 | 1,300 | — | — |
| 2026-06-17 | $5.98 | $5.98 | 11,900 | — | — |
| 2026-06-16 | $5.66 | $5.66 | 3,000 | — | — |
| 2026-06-15 | $5.50 | $5.50 | 6,700 | — | — |
| 2026-06-12 | $5.98 | $5.98 | 12,300 | — | — |
| 2026-06-11 | $5.01 | $5.01 | 2,300 | — | — |
| 2026-06-10 | $5.50 | $5.50 | 2,000 | — | — |
| 2026-06-09 | $5.53 | $5.53 | 12,500 | — | — |
| 2026-06-08 | $5.54 | $5.54 | 16,800 | — | — |
| 2026-06-05 | $5.90 | $5.90 | 219,900 | — | — |
| 2026-06-04 | $5.57 | $5.57 | 2,200 | — | — |
| 2026-06-03 | $5.68 | $5.68 | 4,100 | — | — |
| 2026-06-02 | $5.15 | $5.15 | 3,200 | — | — |
| 2026-06-01 | $5.01 | $5.01 | 900 | — | — |
| 2026-05-29 | $5.01 | $5.01 | 1,000 | — | — |
| 2026-05-28 | $5.01 | $5.01 | 4,300 | — | — |
| 2026-05-27 | $5.00 | $5.00 | 4,600 | — | — |
| 2026-05-26 | $5.00 | $5.00 | 7,000 | — | — |
| 2026-05-22 | $4.98 | $4.98 | 6,600 | — | — |
| 2026-05-21 | $4.67 | $4.67 | 800 | — | — |
| 2026-05-20 | $4.65 | $4.65 | 6,300 | — | — |
| 2026-05-19 | $4.60 | $4.60 | 6,800 | — | — |
| 2026-05-18 | $4.82 | $4.82 | 11,700 | — | — |
| 2026-05-15 | $5.04 | $5.04 | 7,100 | — | — |
| 2026-05-14 | $5.15 | $5.15 | 8,400 | — | — |
| 2026-05-13 | $5.40 | $5.40 | 12,300 | — | — |
| 2026-05-12 | $5.55 | $5.55 | 5,300 | — | — |
| 2026-05-11 | $5.45 | $5.45 | 7,300 | — | — |
| 2026-05-08 | $5.50 | $5.50 | 11,500 | — | — |
| 2026-05-07 | $5.61 | $5.61 | 6,600 | — | — |
| 2026-05-06 | $5.60 | $5.60 | 7,600 | — | — |
| 2026-05-05 | $6.01 | $6.01 | 5,800 | — | — |
| 2026-05-04 | $5.90 | $5.90 | 1,600 | — | — |
| 2026-05-01 | $5.80 | $5.80 | 5,900 | — | — |
| 2026-04-30 | $6.11 | $6.11 | 27,600 | — | — |
| 2026-04-29 | $6.47 | $6.47 | 48,700 | — | — |
| 2026-04-28 | $6.11 | $6.11 | 3,700 | — | — |
| 2026-04-27 | $6.11 | $6.11 | 2,200 | — | — |
| 2026-04-24 | $6.50 | $6.50 | 59,700 | — | — |
| 2026-04-23 | $6.40 | $6.40 | 6,400 | — | — |
| 2026-04-22 | $6.61 | $6.61 | 24,500 | — | — |
| 2026-04-21 | $6.62 | $6.62 | 6,400 | — | — |
| 2026-04-20 | $6.38 | $6.38 | 5,000 | — | — |
| 2026-04-17 | $6.52 | $6.52 | 34,900 | — | — |
| 2026-04-16 | $7.12 | $7.12 | 27,900 | — | — |
| 2026-04-15 | $7.95 | $7.95 | 48,700 | — | — |
| 2026-04-14 | $8.25 | $8.25 | 35,000 | — | — |
| 2026-04-13 | $8.62 | $8.62 | 10,300 | — | — |
| 2026-04-10 | $8.93 | $8.93 | 12,700 | — | — |
| 2026-04-09 | $8.79 | $8.79 | 9,700 | — | — |
| 2026-04-08 | $8.42 | $8.42 | 94,400 | — | — |
| 2026-04-07 | $7.50 | $7.50 | 10,400 | — | — |
| 2026-04-06 | $7.50 | $7.50 | 15,900 | — | — |
| 2026-04-02 | $6.73 | $6.73 | 15,700 | — | — |
| 2026-04-01 | $6.50 | $6.50 | 177,000 | — | — |
| 2026-03-31 | $5.76 | $5.76 | 17,200 | — | — |
| 2026-03-30 | $5.46 | $5.46 | 56,500 | — | — |
| 2026-03-27 | $4.93 | $4.93 | 35,500 | — | — |
| 2026-03-26 | $4.96 | $4.96 | 98,500 | — | — |
| 2026-03-25 | $5.55 | $5.55 | 195,200 | — | — |
| 2026-03-24 | $7.16 | $7.16 | 309,000 | — | — |
| 2026-03-23 | $8.01 | $8.01 | 10,001,400 | — | — |
| 2026-03-20 | $4.27 | $4.27 | 14,200 | — | — |
| 2026-03-19 | $5.45 | $5.45 | 6,600 | — | — |
| 2026-03-18 | $6.31 | $6.31 | 4,500 | — | — |
| 2026-03-17 | $6.47 | $6.47 | 14,100 | — | — |
| 2026-03-16 | $7.08 | $7.08 | 12,500 | — | — |
| 2026-03-13 | $7.61 | $7.61 | 10,900 | — | — |
| 2026-03-12 | $8.17 | $8.17 | 17,800 | — | — |
| 2026-03-11 | $8.89 | $8.89 | 8,700 | — | — |
| 2026-03-10 | $8.83 | $8.83 | 17,200 | — | — |
| 2026-03-09 | $8.97 | $8.97 | 16,100 | — | — |
| 2026-03-06 | $9.71 | $9.71 | 479,200 | — | — |
| 2026-03-05 | $9.49 | $9.49 | 20,500 | — | — |
| 2026-03-04 | $9.48 | $9.48 | 10,800 | — | — |
| 2026-03-03 | $9.12 | $9.12 | 16,900 | — | — |
| 2026-03-02 | $8.75 | $8.75 | 64,100 | — | — |
| 2026-02-27 | $8.65 | $8.65 | 48,000 | — | — |
| 2026-02-26 | $9.20 | $9.20 | 13,399 | — | — |
| 2026-02-25 | $8.96 | $8.96 | 14,059 | — | — |
| 2026-02-24 | $8.88 | $8.88 | 177,670 | — | — |
| 2026-02-23 | $8.88 | $8.88 | 6,926 | — | — |
| 2026-02-20 | $9.04 | $9.04 | 6,405 | — | — |
| 2026-02-19 | $9.04 | $9.04 | 19,024 | — | — |
| 2026-02-18 | $9.04 | $9.04 | 7,640 | — | — |
| 2026-02-17 | $8.56 | $8.56 | 2,638 | — | — |
| 2026-02-13 | $9.28 | $9.28 | 4,940 | — | — |
| 2026-02-12 | $9.28 | $9.28 | 7,109 | — | — |
| 2026-02-11 | $9.76 | $9.76 | 10,434 | — | — |
| 2026-02-10 | $9.12 | $9.12 | 6,789 | — | — |
| 2026-02-09 | $9.28 | $9.28 | 6,063 | — | — |
| 2026-02-06 | $8.80 | $8.80 | 8,975 | — | — |
| 2026-02-05 | $8.32 | $8.32 | 9,501 | — | — |
| 2026-02-04 | $9.04 | $9.04 | 5,721 | — | — |
| 2026-02-03 | $9.12 | $9.12 | 12,961 | — | — |
| 2026-02-02 | $8.64 | $8.64 | 15,528 | — | — |
| 2026-01-30 | $8.96 | $8.96 | 16,074 | — | — |
| 2026-01-29 | $9.28 | $9.28 | 28,283 | — | — |
| 2026-01-28 | $9.36 | $9.36 | 19,798 | — | — |
| 2026-01-27 | $10.00 | $10.00 | 19,951 | — | — |
| 2026-01-26 | $9.52 | $9.52 | 39,961 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 59,693 | — | — |
| 2026-01-22 | $8.72 | $8.72 | 16,720 | — | — |
| 2026-01-21 | $8.64 | $8.64 | 31,918 | — | — |
| 2026-01-20 | $8.88 | $8.88 | 58,648 | — | — |
| 2026-01-16 | $10.40 | $10.40 | 2,018,906 | — | — |
| 2026-01-15 | $8.64 | $8.64 | 7,801 | — | — |
| 2026-01-14 | $8.96 | $8.96 | 13,148 | — | — |
| 2026-01-13 | $9.20 | $9.20 | 24,078 | — | — |
| 2026-01-12 | $8.96 | $8.96 | 6,014 | — | — |
| 2026-01-09 | $8.56 | $8.56 | 9,413 | — | — |
| 2026-01-08 | $8.80 | $8.80 | 5,271 | — | — |
| 2026-01-07 | $9.12 | $9.12 | 7,966 | — | — |
| 2026-01-06 | $9.68 | $9.68 | 16,411 | — | — |
| 2026-01-05 | $9.28 | $9.28 | 9,493 | — | — |
| 2026-01-02 | $8.64 | $8.64 | 4,093 | — | — |