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
- 2026-04-08 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 | — | — | — | $5.60 | 200 |
| 2026-09-03 | — | — | — | $6.01 | 1,338 |
| 2026-09-02 | — | — | — | $6.21 | 36 |
| 2026-09-01 | — | — | — | $5.91 | 556 |
| 2026-08-31 | — | — | — | $6.33 | 2,018 |
| 2026-08-28 | — | — | — | $6.36 | 362 |
| 2026-08-27 | $6.28 | $6.28 | 25,900 | $6.20 | 774 |
| 2026-08-26 | $6.08 | $6.08 | 62,800 | $6.29 | 1,156 |
| 2026-08-25 | $6.45 | $6.45 | 99,300 | $5.87 | 1,517 |
| 2026-08-24 | $6.00 | $6.00 | 694,700 | $5.72 | 6,720 |
| 2026-08-21 | $6.12 | $6.12 | 57,200 | $6.30 | 1,063 |
| 2026-08-20 | $6.01 | $6.01 | 50,600 | $6.13 | 555 |
| 2026-08-19 | $6.41 | $6.41 | 25,300 | $6.73 | 313 |
| 2026-08-18 | $6.40 | $6.40 | 33,700 | $6.50 | 1,503 |
| 2026-08-17 | $6.57 | $6.57 | 214,700 | $7.03 | 18,590 |
| 2026-08-14 | $7.69 | $7.69 | 127,400 | $6.16 | 1,480 |
| 2026-08-13 | $6.13 | $6.13 | 106,500 | $6.31 | 1,540 |
| 2026-08-12 | $6.31 | $6.31 | 20,200 | $6.27 | 800 |
| 2026-08-11 | $6.29 | $6.29 | 57,000 | $5.93 | 306 |
| 2026-08-10 | $6.23 | $6.23 | 50,200 | $6.05 | 1,515 |
| 2026-08-07 | $5.90 | $5.90 | 65,800 | $5.86 | 8,240 |
| 2026-08-06 | $5.66 | $5.66 | 39,000 | $6.05 | 929 |
| 2026-08-05 | $6.10 | $6.10 | 64,800 | $6.41 | 282 |
| 2026-08-04 | $5.86 | $5.86 | 17,000 | $5.64 | 411 |
| 2026-08-03 | $5.40 | $5.40 | 76,800 | $5.91 | 2,070 |
| 2026-07-31 | $5.85 | $5.85 | 148,600 | $6.27 | 681 |
| 2026-07-30 | $6.20 | $6.20 | 76,400 | $6.28 | 3,133 |
| 2026-07-29 | $6.23 | $6.23 | 98,400 | $6.25 | 580 |
| 2026-07-28 | $6.15 | $6.15 | 23,500 | $6.19 | 413 |
| 2026-07-27 | $6.39 | $6.39 | 63,000 | $5.78 | 517 |
| 2026-07-24 | $5.87 | $5.87 | 54,200 | $5.69 | 1,351 |
| 2026-07-23 | $5.48 | $5.48 | 22,500 | $5.78 | 181 |
| 2026-07-22 | $5.95 | $5.95 | 59,100 | $6.31 | 420 |
| 2026-07-21 | $6.00 | $6.00 | 60,900 | $5.24 | 702 |
| 2026-07-20 | $5.27 | $5.27 | 11,400 | $5.31 | 3 |
| 2026-07-17 | $5.20 | $5.20 | 38,600 | — | — |
| 2026-07-16 | $5.30 | $5.30 | 23,100 | — | — |
| 2026-07-15 | $5.69 | $5.69 | 51,600 | — | — |
| 2026-07-14 | $5.79 | $5.79 | 33,300 | — | — |
| 2026-07-13 | $5.93 | $5.93 | 32,200 | — | — |
| 2026-07-10 | $6.11 | $6.11 | 49,600 | — | — |
| 2026-07-09 | $6.39 | $6.39 | 151,300 | — | — |
| 2026-07-08 | $5.81 | $5.81 | 144,100 | — | — |
| 2026-07-07 | $6.17 | $6.17 | 69,500 | — | — |
| 2026-07-06 | $6.47 | $6.47 | 77,900 | — | — |
| 2026-07-02 | $6.58 | $6.58 | 72,600 | — | — |
| 2026-07-01 | $6.86 | $6.86 | 90,200 | — | — |
| 2026-06-30 | $7.14 | $7.14 | 73,900 | — | — |
| 2026-06-29 | $7.09 | $7.09 | 183,200 | — | — |
| 2026-06-26 | $6.70 | $6.70 | 128,600 | — | — |
| 2026-06-25 | $6.90 | $6.90 | 149,400 | — | — |
| 2026-06-24 | $7.23 | $7.23 | 61,900 | — | — |
| 2026-06-23 | $7.75 | $7.75 | 66,000 | — | — |
| 2026-06-22 | $8.15 | $8.15 | 29,600 | — | — |
| 2026-06-18 | $8.35 | $8.35 | 93,000 | — | — |
| 2026-06-17 | $9.36 | $9.36 | 88,100 | — | — |
| 2026-06-16 | $9.25 | $9.25 | 37,900 | — | — |
| 2026-06-15 | $9.48 | $9.48 | 39,400 | — | — |
| 2026-06-12 | $9.34 | $9.34 | 66,800 | — | — |
| 2026-06-11 | $9.41 | $9.41 | 248,600 | — | — |
| 2026-06-10 | $10.20 | $10.20 | 47,500 | — | — |
| 2026-06-09 | $10.25 | $10.25 | 126,600 | — | — |
| 2026-06-08 | $11.50 | $11.50 | 26,400 | — | — |
| 2026-06-05 | $11.47 | $11.47 | 41,700 | — | — |
| 2026-06-04 | $13.00 | $13.00 | 48,000 | — | — |
| 2026-06-03 | $12.84 | $12.84 | 51,500 | — | — |
| 2026-06-02 | $12.78 | $12.78 | 46,400 | — | — |
| 2026-06-01 | $12.90 | $12.90 | 46,600 | — | — |
| 2026-05-29 | $12.85 | $12.85 | 13,200 | — | — |
| 2026-05-28 | $12.53 | $12.53 | 37,500 | — | — |
| 2026-05-27 | $13.28 | $13.28 | 29,300 | — | — |
| 2026-05-26 | $13.31 | $13.31 | 28,600 | — | — |
| 2026-05-22 | $13.77 | $13.77 | 34,900 | — | — |
| 2026-05-21 | $13.95 | $13.95 | 47,700 | — | — |
| 2026-05-20 | $13.48 | $13.48 | 43,300 | — | — |
| 2026-05-19 | $13.00 | $13.00 | 27,600 | — | — |
| 2026-05-18 | $13.30 | $13.30 | 41,600 | — | — |
| 2026-05-15 | $13.93 | $13.93 | 25,200 | — | — |
| 2026-05-14 | $14.06 | $14.06 | 68,500 | — | — |
| 2026-05-13 | $13.71 | $13.71 | 17,700 | — | — |
| 2026-05-12 | $13.87 | $13.87 | 198,500 | — | — |
| 2026-05-11 | $13.75 | $13.75 | 405,100 | — | — |
| 2026-05-08 | $14.75 | $14.75 | 55,500 | — | — |
| 2026-05-07 | $14.99 | $14.99 | 96,800 | — | — |
| 2026-05-06 | $15.20 | $15.20 | 345,800 | — | — |
| 2026-05-05 | $15.50 | $15.50 | 109,700 | — | — |
| 2026-05-04 | $15.59 | $15.59 | 40,400 | — | — |
| 2026-05-01 | $15.70 | $15.70 | 9,000 | — | — |
| 2026-04-30 | $15.42 | $15.42 | 96,700 | — | — |
| 2026-04-29 | $14.31 | $14.31 | 31,700 | — | — |
| 2026-04-28 | $13.56 | $13.56 | 93,300 | — | — |
| 2026-04-27 | $13.35 | $13.35 | 47,800 | — | — |
| 2026-04-24 | $14.47 | $14.47 | 152,300 | — | — |
| 2026-04-23 | $14.39 | $14.39 | 191,400 | — | — |
| 2026-04-22 | $14.65 | $14.65 | 325,600 | — | — |
| 2026-04-21 | $14.30 | $14.30 | 31,900 | — | — |
| 2026-04-20 | $14.96 | $14.96 | 121,700 | — | — |
| 2026-04-17 | $15.22 | $15.22 | 146,600 | — | — |
| 2026-04-16 | $14.85 | $14.85 | 518,700 | — | — |
| 2026-04-15 | $15.10 | $15.10 | 128,000 | — | — |