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
- 2026-04-30 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 | — | — | — | $8.57 | 1,028 |
| 2026-09-03 | — | — | — | $8.72 | 382 |
| 2026-09-02 | — | — | — | $8.91 | 2,952 |
| 2026-09-01 | — | — | — | $8.81 | 4,103 |
| 2026-08-31 | — | — | — | $8.76 | 3,005 |
| 2026-08-28 | — | — | — | $8.95 | 2,133 |
| 2026-08-27 | $8.85 | $8.85 | 53,100 | $8.81 | 6,171 |
| 2026-08-26 | $8.86 | $8.86 | 100,200 | $8.85 | 15,414 |
| 2026-08-25 | $9.15 | $9.15 | 49,200 | $9.14 | 1,574 |
| 2026-08-24 | $9.16 | $9.16 | 276,400 | $8.43 | 7,233 |
| 2026-08-21 | $8.25 | $8.25 | 212,000 | $7.96 | 9,448 |
| 2026-08-20 | $7.95 | $7.95 | 46,400 | $7.82 | 2,756 |
| 2026-08-19 | $7.89 | $7.89 | 105,900 | $7.72 | 3,975 |
| 2026-08-18 | $7.80 | $7.80 | 80,200 | $7.85 | 1,574 |
| 2026-08-17 | $7.76 | $7.76 | 71,900 | $7.96 | 2,320 |
| 2026-08-14 | $8.00 | $8.00 | 109,200 | $7.64 | 1,282 |
| 2026-08-13 | $7.29 | $7.29 | 53,400 | $7.34 | 2,808 |
| 2026-08-12 | $7.36 | $7.36 | 212,000 | $6.81 | 2,030 |
| 2026-08-11 | $6.83 | $6.83 | 56,400 | $6.80 | 1,262 |
| 2026-08-10 | $6.83 | $6.83 | 63,900 | $6.70 | 1,351 |
| 2026-08-07 | $6.90 | $6.90 | 88,600 | $6.93 | 10,092 |
| 2026-08-06 | $6.78 | $6.78 | 28,400 | $6.93 | 422 |
| 2026-08-05 | $6.94 | $6.94 | 124,400 | $6.84 | 5,572 |
| 2026-08-04 | $6.46 | $6.46 | 79,000 | $6.57 | 2,339 |
| 2026-08-03 | $6.55 | $6.55 | 30,700 | $6.73 | 2,007 |
| 2026-07-31 | $6.49 | $6.49 | 36,500 | $6.70 | 1,382 |
| 2026-07-30 | $6.84 | $6.84 | 63,200 | $6.49 | 1,744 |
| 2026-07-29 | $6.30 | $6.30 | 69,100 | $6.66 | 2,157 |
| 2026-07-28 | $6.51 | $6.51 | 64,700 | $6.70 | 7,727 |
| 2026-07-27 | $6.68 | $6.68 | 71,300 | $6.95 | 2,078 |
| 2026-07-24 | $6.82 | $6.82 | 33,200 | $7.02 | 1,390 |
| 2026-07-23 | $7.03 | $7.03 | 27,400 | $7.19 | 1,311 |
| 2026-07-22 | $7.23 | $7.23 | 125,900 | $6.86 | 10,001 |
| 2026-07-21 | $6.59 | $6.59 | 111,800 | $6.18 | 5,429 |
| 2026-07-20 | $6.16 | $6.16 | 65,300 | $6.32 | 4,971 |
| 2026-07-17 | $6.26 | $6.26 | 57,300 | — | — |
| 2026-07-16 | $6.23 | $6.23 | 83,000 | — | — |
| 2026-07-15 | $6.33 | $6.33 | 124,900 | — | — |
| 2026-07-14 | $6.43 | $6.43 | 137,100 | — | — |
| 2026-07-13 | $6.35 | $6.35 | 82,000 | — | — |
| 2026-07-10 | $6.60 | $6.60 | 96,700 | — | — |
| 2026-07-09 | $6.45 | $6.45 | 121,600 | — | — |
| 2026-07-08 | $6.46 | $6.46 | 78,900 | — | — |
| 2026-07-07 | $6.67 | $6.67 | 127,300 | — | — |
| 2026-07-06 | $7.70 | $7.70 | 80,200 | — | — |
| 2026-07-02 | $7.76 | $7.76 | 109,300 | — | — |
| 2026-07-01 | $6.91 | $6.91 | 28,600 | — | — |
| 2026-06-30 | $6.76 | $6.76 | 143,800 | — | — |
| 2026-06-29 | $6.60 | $6.60 | 103,800 | — | — |
| 2026-06-26 | $6.91 | $6.91 | 909,200 | — | — |
| 2026-06-25 | $6.15 | $6.15 | 271,300 | — | — |
| 2026-06-24 | $6.19 | $6.19 | 317,900 | — | — |
| 2026-06-23 | $7.23 | $7.23 | 59,500 | — | — |
| 2026-06-22 | $8.68 | $8.68 | 97,300 | — | — |
| 2026-06-18 | $8.90 | $8.90 | 300,000 | — | — |
| 2026-06-17 | $9.01 | $9.01 | 114,300 | — | — |
| 2026-06-16 | $9.05 | $9.05 | 117,800 | — | — |
| 2026-06-15 | $8.50 | $8.50 | 172,200 | — | — |
| 2026-06-12 | $8.84 | $8.84 | 68,200 | — | — |
| 2026-06-11 | $8.25 | $8.25 | 117,000 | — | — |
| 2026-06-10 | $7.38 | $7.38 | 377,400 | — | — |
| 2026-06-09 | $7.76 | $7.76 | 81,300 | — | — |
| 2026-06-08 | $8.33 | $8.33 | 108,500 | — | — |
| 2026-06-05 | $8.49 | $8.49 | 84,700 | — | — |
| 2026-06-04 | $9.10 | $9.10 | 53,900 | — | — |
| 2026-06-03 | $9.05 | $9.05 | 65,700 | — | — |
| 2026-06-02 | $9.35 | $9.35 | 34,200 | — | — |
| 2026-06-01 | $9.15 | $9.15 | 110,300 | — | — |
| 2026-05-29 | $10.00 | $10.00 | 408,100 | — | — |
| 2026-05-28 | $9.18 | $9.18 | 183,500 | — | — |
| 2026-05-27 | $8.84 | $8.84 | 179,300 | — | — |
| 2026-05-26 | $8.47 | $8.47 | 217,400 | — | — |
| 2026-05-22 | $8.55 | $8.55 | 130,900 | — | — |
| 2026-05-21 | $9.00 | $9.00 | 36,500 | — | — |
| 2026-05-20 | $9.05 | $9.05 | 77,600 | — | — |
| 2026-05-19 | $8.83 | $8.83 | 129,200 | — | — |
| 2026-05-18 | $8.83 | $8.83 | 83,900 | — | — |
| 2026-05-15 | $8.59 | $8.59 | 120,900 | — | — |
| 2026-05-14 | $9.00 | $9.00 | 185,900 | — | — |
| 2026-05-13 | $9.70 | $9.70 | 340,700 | — | — |
| 2026-05-12 | $10.11 | $10.11 | 133,500 | — | — |
| 2026-05-11 | $10.34 | $10.34 | 163,100 | — | — |
| 2026-05-08 | $10.48 | $10.48 | 225,800 | — | — |
| 2026-05-07 | $10.36 | $10.36 | 238,200 | — | — |
| 2026-05-06 | $10.30 | $10.30 | 357,100 | — | — |
| 2026-05-05 | $9.67 | $9.67 | 368,700 | — | — |
| 2026-05-04 | $10.62 | $10.62 | 334,700 | — | — |
| 2026-05-01 | $10.75 | $10.75 | 354,700 | — | — |
| 2026-04-30 | $10.75 | $10.75 | 1,161,000 | — | — |