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
- 2024-10-11 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 | — | — | — | $6.07 | 34,482 |
| 2026-09-03 | — | — | — | $6.30 | 75,062 |
| 2026-09-02 | — | — | — | $6.64 | 24,827 |
| 2026-09-01 | — | — | — | $6.59 | 24,569 |
| 2026-08-31 | — | — | — | $6.77 | 27,635 |
| 2026-08-28 | — | — | — | $6.71 | 31,790 |
| 2026-08-27 | $6.79 | $6.79 | 335,100 | $7.08 | 18,949 |
| 2026-08-26 | $7.13 | $7.13 | 432,900 | $7.02 | 37,797 |
| 2026-08-25 | $7.18 | $7.18 | 554,300 | $6.57 | 51,022 |
| 2026-08-24 | $6.61 | $6.61 | 538,500 | $6.86 | 35,927 |
| 2026-08-21 | $6.97 | $6.97 | 434,200 | $6.98 | 46,918 |
| 2026-08-20 | $6.85 | $6.85 | 592,900 | $7.54 | 46,289 |
| 2026-08-19 | $7.52 | $7.52 | 574,100 | $6.99 | 26,209 |
| 2026-08-18 | $6.85 | $6.85 | 461,600 | $7.24 | 29,125 |
| 2026-08-17 | $7.14 | $7.14 | 852,400 | $7.01 | 116,501 |
| 2026-08-14 | $7.07 | $7.07 | 688,200 | $6.92 | 67,142 |
| 2026-08-13 | $6.91 | $6.91 | 378,800 | $6.98 | 23,681 |
| 2026-08-12 | $6.91 | $6.91 | 635,100 | $6.90 | 62,397 |
| 2026-08-11 | $7.09 | $7.09 | 628,100 | $7.44 | 48,780 |
| 2026-08-10 | $7.44 | $7.44 | 869,600 | $7.38 | 78,196 |
| 2026-08-07 | $7.25 | $7.25 | 621,800 | $7.03 | 62,832 |
| 2026-08-06 | $6.87 | $6.87 | 427,200 | $6.81 | 27,004 |
| 2026-08-05 | $6.74 | $6.74 | 917,300 | $6.80 | 92,558 |
| 2026-08-04 | $6.79 | $6.79 | 1,362,500 | $6.67 | 132,613 |
| 2026-08-03 | $6.42 | $6.42 | 774,300 | $6.24 | 67,414 |
| 2026-07-31 | $6.31 | $6.31 | 297,700 | $6.54 | 16,169 |
| 2026-07-30 | $6.57 | $6.57 | 320,600 | $6.45 | 16,008 |
| 2026-07-29 | $6.41 | $6.41 | 702,800 | $6.43 | 40,370 |
| 2026-07-28 | $6.40 | $6.40 | 433,200 | $6.39 | 27,179 |
| 2026-07-27 | $6.40 | $6.40 | 459,500 | $6.47 | 36,383 |
| 2026-07-24 | $6.41 | $6.41 | 626,400 | $6.41 | 94,078 |
| 2026-07-23 | $6.40 | $6.40 | 626,100 | $6.44 | 43,569 |
| 2026-07-22 | $6.59 | $6.59 | 704,500 | $7.03 | 64,533 |
| 2026-07-21 | $6.98 | $6.98 | 341,000 | $6.91 | 43,944 |
| 2026-07-20 | $6.98 | $6.98 | 458,000 | $6.99 | 37,681 |
| 2026-07-17 | $7.01 | $7.01 | 378,000 | — | — |
| 2026-07-16 | $7.23 | $7.23 | 561,200 | — | — |
| 2026-07-15 | $7.27 | $7.27 | 332,100 | — | — |
| 2026-07-14 | $7.14 | $7.14 | 344,700 | — | — |
| 2026-07-13 | $7.28 | $7.28 | 266,100 | — | — |
| 2026-07-10 | $7.53 | $7.53 | 341,700 | — | — |
| 2026-07-09 | $7.81 | $7.81 | 467,500 | — | — |
| 2026-07-08 | $7.98 | $7.98 | 635,100 | — | — |
| 2026-07-07 | $7.86 | $7.86 | 809,500 | — | — |
| 2026-07-06 | $7.40 | $7.40 | 357,000 | — | — |
| 2026-07-02 | $7.51 | $7.51 | 363,200 | — | — |
| 2026-07-01 | $7.28 | $7.28 | 561,000 | — | — |
| 2026-06-30 | $6.92 | $6.92 | 557,800 | — | — |
| 2026-06-29 | $6.93 | $6.93 | 662,700 | — | — |
| 2026-06-26 | $6.75 | $6.75 | 1,311,200 | — | — |
| 2026-06-25 | $6.36 | $6.36 | 469,900 | — | — |
| 2026-06-24 | $6.35 | $6.35 | 654,600 | — | — |
| 2026-06-23 | $6.32 | $6.32 | 623,900 | — | — |
| 2026-06-22 | $6.30 | $6.30 | 849,200 | — | — |
| 2026-06-18 | $6.25 | $6.25 | 829,700 | — | — |
| 2026-06-17 | $6.15 | $6.15 | 839,800 | — | — |
| 2026-06-16 | $5.92 | $5.92 | 519,900 | — | — |
| 2026-06-15 | $6.10 | $6.10 | 681,400 | — | — |
| 2026-06-12 | $6.10 | $6.10 | 1,432,200 | — | — |
| 2026-06-11 | $6.38 | $6.38 | 833,100 | — | — |
| 2026-06-10 | $6.28 | $6.28 | 450,100 | — | — |
| 2026-06-09 | $6.69 | $6.69 | 500,500 | — | — |
| 2026-06-08 | $6.45 | $6.45 | 783,900 | — | — |
| 2026-06-05 | $7.05 | $7.05 | 672,400 | — | — |
| 2026-06-04 | $7.43 | $7.43 | 688,200 | — | — |
| 2026-06-03 | $7.63 | $7.63 | 666,400 | — | — |
| 2026-06-02 | $7.25 | $7.25 | 632,600 | — | — |
| 2026-06-01 | $8.08 | $8.08 | 595,100 | — | — |
| 2026-05-29 | $8.36 | $8.36 | 499,100 | — | — |
| 2026-05-28 | $8.32 | $8.32 | 320,800 | — | — |
| 2026-05-27 | $8.26 | $8.26 | 420,400 | — | — |
| 2026-05-26 | $8.21 | $8.21 | 593,000 | — | — |
| 2026-05-22 | $8.37 | $8.37 | 354,400 | — | — |
| 2026-05-21 | $8.46 | $8.46 | 597,500 | — | — |
| 2026-05-20 | $8.41 | $8.41 | 593,000 | — | — |
| 2026-05-19 | $8.03 | $8.03 | 982,500 | — | — |
| 2026-05-18 | $8.51 | $8.51 | 511,300 | — | — |
| 2026-05-15 | $9.09 | $9.09 | 979,900 | — | — |
| 2026-05-14 | $8.79 | $8.79 | 568,800 | — | — |
| 2026-05-13 | $9.36 | $9.36 | 815,600 | — | — |
| 2026-05-12 | $8.95 | $8.95 | 467,500 | — | — |
| 2026-05-11 | $9.11 | $9.11 | 618,900 | — | — |
| 2026-05-08 | $9.09 | $9.09 | 456,000 | — | — |
| 2026-05-07 | $8.99 | $8.99 | 272,800 | — | — |
| 2026-05-06 | $9.19 | $9.19 | 409,200 | — | — |
| 2026-05-05 | $9.12 | $9.12 | 262,700 | — | — |
| 2026-05-04 | $9.31 | $9.31 | 300,400 | — | — |
| 2026-05-01 | $9.40 | $9.40 | 489,700 | — | — |
| 2026-04-30 | $9.18 | $9.18 | 395,000 | — | — |
| 2026-04-29 | $9.19 | $9.19 | 415,800 | — | — |
| 2026-04-28 | $9.51 | $9.51 | 474,600 | — | — |
| 2026-04-27 | $9.29 | $9.29 | 664,700 | — | — |
| 2026-04-24 | $9.30 | $9.30 | 558,800 | — | — |
| 2026-04-23 | $9.60 | $9.60 | 428,000 | — | — |
| 2026-04-22 | $9.64 | $9.64 | 624,800 | — | — |
| 2026-04-21 | $9.26 | $9.26 | 527,000 | — | — |
| 2026-04-20 | $9.99 | $9.99 | 387,900 | — | — |
| 2026-04-17 | $9.99 | $9.99 | 661,400 | — | — |
| 2026-04-16 | $10.10 | $10.10 | 1,152,800 | — | — |
| 2026-04-15 | $9.88 | $9.88 | 552,100 | — | — |