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
- 2021-10-29 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 | — | — | — | $7.20 | 9,067 |
| 2026-09-03 | — | — | — | $7.25 | 21,832 |
| 2026-09-02 | — | — | — | $7.22 | 25,907 |
| 2026-09-01 | — | — | — | $7.01 | 16,142 |
| 2026-08-31 | — | — | — | $6.87 | 30,121 |
| 2026-08-28 | — | — | — | $7.15 | 7,125 |
| 2026-08-27 | $7.27 | $7.27 | 248,600 | $7.03 | 25,883 |
| 2026-08-26 | $7.00 | $7.00 | 229,300 | $7.44 | 23,397 |
| 2026-08-25 | $7.62 | $7.62 | 270,000 | $7.38 | 18,228 |
| 2026-08-24 | $7.33 | $7.33 | 184,200 | $7.30 | 8,602 |
| 2026-08-21 | $7.57 | $7.57 | 141,000 | $7.68 | 4,112 |
| 2026-08-20 | $7.60 | $7.60 | 250,000 | $7.60 | 21,623 |
| 2026-08-19 | $7.78 | $7.78 | 241,800 | $7.57 | 30,622 |
| 2026-08-18 | $7.27 | $7.27 | 129,800 | $7.21 | 8,225 |
| 2026-08-17 | $7.32 | $7.32 | 193,100 | $7.25 | 11,164 |
| 2026-08-14 | $7.46 | $7.46 | 238,000 | $7.43 | 21,238 |
| 2026-08-13 | $7.45 | $7.45 | 236,400 | $7.77 | 16,774 |
| 2026-08-12 | $7.67 | $7.67 | 263,600 | $6.97 | 20,304 |
| 2026-08-11 | $7.04 | $7.04 | 264,100 | $7.01 | 29,609 |
| 2026-08-10 | $6.95 | $6.95 | 411,800 | $6.94 | 30,188 |
| 2026-08-07 | $6.87 | $6.87 | 458,000 | $6.95 | 31,837 |
| 2026-08-06 | $6.87 | $6.87 | 270,000 | $7.01 | 19,989 |
| 2026-08-05 | $7.06 | $7.06 | 591,500 | $7.14 | 32,082 |
| 2026-08-04 | $7.24 | $7.24 | 663,100 | $7.53 | 32,772 |
| 2026-08-03 | $7.26 | $7.26 | 500,500 | $6.77 | 25,783 |
| 2026-07-31 | $6.79 | $6.79 | 352,600 | $6.73 | 34,742 |
| 2026-07-30 | $6.77 | $6.77 | 594,600 | $6.66 | 36,326 |
| 2026-07-29 | $6.55 | $6.55 | 435,400 | $5.90 | 31,184 |
| 2026-07-28 | $5.83 | $5.83 | 445,800 | $6.10 | 41,321 |
| 2026-07-27 | $6.08 | $6.08 | 446,800 | $5.98 | 23,011 |
| 2026-07-24 | $5.85 | $5.85 | 566,300 | $6.08 | 37,771 |
| 2026-07-23 | $6.05 | $6.05 | 791,900 | $6.09 | 41,542 |
| 2026-07-22 | $6.15 | $6.15 | 375,900 | $6.50 | 17,922 |
| 2026-07-21 | $6.46 | $6.46 | 513,700 | $6.35 | 27,776 |
| 2026-07-20 | $6.34 | $6.34 | 371,500 | $6.85 | 19,792 |
| 2026-07-17 | $6.89 | $6.89 | 378,200 | — | — |
| 2026-07-16 | $6.87 | $6.87 | 726,500 | — | — |
| 2026-07-15 | $7.11 | $7.11 | 282,700 | — | — |
| 2026-07-14 | $6.80 | $6.80 | 245,900 | — | — |
| 2026-07-13 | $6.60 | $6.60 | 284,700 | — | — |
| 2026-07-10 | $6.92 | $6.92 | 380,500 | — | — |
| 2026-07-09 | $7.40 | $7.40 | 603,200 | — | — |
| 2026-07-08 | $7.32 | $7.32 | 541,000 | — | — |
| 2026-07-07 | $7.45 | $7.45 | 374,500 | — | — |
| 2026-07-06 | $7.53 | $7.53 | 259,400 | — | — |
| 2026-07-02 | $7.72 | $7.72 | 360,900 | — | — |
| 2026-07-01 | $7.59 | $7.59 | 272,600 | — | — |
| 2026-06-30 | $7.36 | $7.36 | 322,700 | — | — |
| 2026-06-29 | $7.71 | $7.71 | 240,300 | — | — |
| 2026-06-26 | $7.74 | $7.74 | 1,448,000 | — | — |
| 2026-06-25 | $7.15 | $7.15 | 244,900 | — | — |
| 2026-06-24 | $7.54 | $7.54 | 184,000 | — | — |
| 2026-06-23 | $7.24 | $7.24 | 207,500 | — | — |
| 2026-06-22 | $7.07 | $7.07 | 279,000 | — | — |
| 2026-06-18 | $7.09 | $7.09 | 339,700 | — | — |
| 2026-06-17 | $6.81 | $6.81 | 201,200 | — | — |
| 2026-06-16 | $6.50 | $6.50 | 174,000 | — | — |
| 2026-06-15 | $6.58 | $6.58 | 192,400 | — | — |
| 2026-06-12 | $6.46 | $6.46 | 186,000 | — | — |
| 2026-06-11 | $6.31 | $6.31 | 339,800 | — | — |
| 2026-06-10 | $5.97 | $5.97 | 269,100 | — | — |
| 2026-06-09 | $6.37 | $6.37 | 175,800 | — | — |
| 2026-06-08 | $6.26 | $6.26 | 245,800 | — | — |
| 2026-06-05 | $6.37 | $6.37 | 195,000 | — | — |
| 2026-06-04 | $7.00 | $7.00 | 235,400 | — | — |
| 2026-06-03 | $6.58 | $6.58 | 240,500 | — | — |
| 2026-06-02 | $6.64 | $6.64 | 299,100 | — | — |
| 2026-06-01 | $6.91 | $6.91 | 280,700 | — | — |
| 2026-05-29 | $7.07 | $7.07 | 278,000 | — | — |
| 2026-05-28 | $6.82 | $6.82 | 307,500 | — | — |
| 2026-05-27 | $6.63 | $6.63 | 426,500 | — | — |
| 2026-05-26 | $6.70 | $6.70 | 513,500 | — | — |
| 2026-05-22 | $6.56 | $6.56 | 369,400 | — | — |
| 2026-05-21 | $6.31 | $6.31 | 372,000 | — | — |
| 2026-05-20 | $6.04 | $6.04 | 440,600 | — | — |
| 2026-05-19 | $5.65 | $5.65 | 378,200 | — | — |
| 2026-05-18 | $5.89 | $5.89 | 433,800 | — | — |
| 2026-05-15 | $6.38 | $6.38 | 327,000 | — | — |
| 2026-05-14 | $6.83 | $6.83 | 779,100 | — | — |
| 2026-05-13 | $7.32 | $7.32 | 674,800 | — | — |
| 2026-05-12 | $7.12 | $7.12 | 1,239,300 | — | — |
| 2026-05-11 | $7.00 | $7.00 | 794,400 | — | — |
| 2026-05-08 | $6.84 | $6.84 | 1,316,100 | — | — |
| 2026-05-07 | $6.85 | $6.85 | 4,126,700 | — | — |
| 2026-05-06 | $16.03 | $16.03 | 416,200 | — | — |
| 2026-05-05 | $15.75 | $15.75 | 402,100 | — | — |
| 2026-05-04 | $15.79 | $15.79 | 426,100 | — | — |
| 2026-05-01 | $14.50 | $14.50 | 323,300 | — | — |
| 2026-04-30 | $13.50 | $13.50 | 612,400 | — | — |
| 2026-04-29 | $12.72 | $12.72 | 140,800 | — | — |
| 2026-04-28 | $12.89 | $12.89 | 138,100 | — | — |
| 2026-04-27 | $12.96 | $12.96 | 140,300 | — | — |
| 2026-04-24 | $12.63 | $12.63 | 161,000 | — | — |
| 2026-04-23 | $12.81 | $12.81 | 164,000 | — | — |
| 2026-04-22 | $13.05 | $13.05 | 169,400 | — | — |
| 2026-04-21 | $13.07 | $13.07 | 99,300 | — | — |
| 2026-04-20 | $13.56 | $13.56 | 134,100 | — | — |
| 2026-04-17 | $13.99 | $13.99 | 113,300 | — | — |
| 2026-04-16 | $13.56 | $13.56 | 154,600 | — | — |
| 2026-04-15 | $13.99 | $13.99 | 79,200 | — | — |