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
- 2021-07-01 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 | — | — | — | $5.98 | 1,658 |
| 2026-09-02 | — | — | — | $5.82 | 882 |
| 2026-09-01 | — | — | — | $6.09 | 201 |
| 2026-08-31 | — | — | — | $6.05 | 78 |
| 2026-08-28 | — | — | — | $6.40 | 1 |
| 2026-08-27 | $6.70 | $6.70 | 13,900 | — | — |
| 2026-08-26 | $6.68 | $6.68 | 9,200 | $6.51 | 33 |
| 2026-08-25 | $6.51 | $6.51 | 6,800 | $6.64 | 200 |
| 2026-08-24 | $6.70 | $6.70 | 4,200 | $6.63 | 17 |
| 2026-08-21 | $7.00 | $7.00 | 25,900 | $7.00 | 1,147 |
| 2026-08-20 | $6.72 | $6.72 | 5,600 | — | — |
| 2026-08-19 | $6.80 | $6.80 | 3,500 | — | — |
| 2026-08-18 | $6.90 | $6.90 | 1,500 | — | — |
| 2026-08-17 | $6.97 | $6.97 | 5,000 | — | — |
| 2026-08-14 | $7.15 | $7.15 | 8,800 | $7.26 | 50 |
| 2026-08-13 | $7.08 | $7.08 | 12,400 | — | — |
| 2026-08-12 | $7.24 | $7.24 | 26,200 | $7.05 | 200 |
| 2026-08-11 | $7.18 | $7.18 | 6,800 | $7.11 | 283 |
| 2026-08-10 | $7.25 | $7.25 | 14,400 | $6.68 | 211 |
| 2026-08-07 | $6.94 | $6.94 | 8,800 | — | — |
| 2026-08-06 | $6.96 | $6.96 | 12,100 | $7.33 | 209 |
| 2026-08-05 | $7.02 | $7.02 | 12,400 | $7.03 | 100 |
| 2026-08-04 | $7.46 | $7.46 | 12,000 | $7.63 | 42 |
| 2026-08-03 | $7.84 | $7.84 | 10,800 | $7.57 | 205 |
| 2026-07-31 | $7.30 | $7.30 | 16,400 | $7.66 | 807 |
| 2026-07-30 | $7.45 | $7.45 | 50,800 | $7.26 | 258 |
| 2026-07-29 | $7.10 | $7.10 | 21,400 | $7.13 | 43 |
| 2026-07-28 | $7.37 | $7.37 | 16,700 | $7.47 | 400 |
| 2026-07-27 | $7.61 | $7.61 | 32,200 | — | — |
| 2026-07-24 | $7.82 | $7.82 | 7,900 | $7.91 | 106 |
| 2026-07-23 | $7.93 | $7.93 | 33,200 | $8.43 | 597 |
| 2026-07-22 | $8.44 | $8.44 | 17,000 | $8.58 | 642 |
| 2026-07-21 | $8.26 | $8.26 | 14,200 | $8.49 | 515 |
| 2026-07-20 | $8.66 | $8.66 | 18,100 | $8.70 | 711 |
| 2026-07-17 | $8.71 | $8.71 | 8,100 | — | — |
| 2026-07-16 | $8.85 | $8.85 | 104,800 | — | — |
| 2026-07-15 | $8.80 | $8.80 | 8,600 | — | — |
| 2026-07-14 | $9.11 | $9.11 | 7,400 | — | — |
| 2026-07-13 | $9.28 | $9.28 | 12,600 | — | — |
| 2026-07-10 | $8.92 | $8.92 | 40,800 | — | — |
| 2026-07-09 | $8.90 | $8.90 | 27,600 | — | — |
| 2026-07-08 | $8.96 | $8.96 | 29,400 | — | — |
| 2026-07-07 | $9.07 | $9.07 | 16,900 | — | — |
| 2026-07-06 | $9.36 | $9.36 | 21,400 | — | — |
| 2026-07-02 | $9.25 | $9.25 | 62,700 | — | — |
| 2026-07-01 | $8.52 | $8.52 | 31,100 | — | — |
| 2026-06-30 | $9.05 | $9.05 | 56,400 | — | — |
| 2026-06-29 | $8.83 | $8.83 | 66,300 | — | — |
| 2026-06-26 | $9.14 | $9.14 | 92,100 | — | — |
| 2026-06-25 | $9.92 | $9.92 | 2,500,800 | — | — |
| 2026-06-24 | $9.02 | $9.02 | 311,100 | — | — |
| 2026-06-23 | $8.83 | $8.83 | 20,900 | — | — |
| 2026-06-22 | $8.83 | $8.83 | 76,000 | — | — |
| 2026-06-18 | $8.14 | $8.14 | 22,200 | — | — |
| 2026-06-17 | $7.67 | $7.67 | 18,600 | — | — |
| 2026-06-16 | $7.43 | $7.43 | 13,600 | — | — |
| 2026-06-15 | $7.53 | $7.53 | 12,300 | — | — |
| 2026-06-12 | $7.53 | $7.53 | 5,400 | — | — |
| 2026-06-11 | $7.74 | $7.74 | 14,500 | — | — |
| 2026-06-10 | $7.51 | $7.51 | 21,400 | — | — |
| 2026-06-09 | $7.90 | $7.90 | 38,400 | — | — |
| 2026-06-08 | $8.27 | $8.27 | 35,700 | — | — |
| 2026-06-05 | $8.66 | $8.66 | 25,500 | — | — |
| 2026-06-04 | $9.50 | $9.50 | 8,400 | — | — |
| 2026-06-03 | $9.59 | $9.59 | 30,100 | — | — |
| 2026-06-02 | $9.91 | $9.91 | 35,200 | — | — |
| 2026-06-01 | $8.82 | $8.82 | 10,100 | — | — |
| 2026-05-29 | $8.82 | $8.82 | 10,300 | — | — |
| 2026-05-28 | $8.65 | $8.65 | 11,900 | — | — |
| 2026-05-27 | $8.70 | $8.70 | 47,100 | — | — |
| 2026-05-26 | $8.24 | $8.24 | 33,500 | — | — |
| 2026-05-22 | $8.80 | $8.80 | 19,600 | — | — |
| 2026-05-21 | $9.11 | $9.11 | 23,400 | — | — |
| 2026-05-20 | $9.25 | $9.25 | 24,600 | — | — |
| 2026-05-19 | $9.38 | $9.38 | 40,900 | — | — |
| 2026-05-18 | $9.50 | $9.50 | 117,500 | — | — |
| 2026-05-15 | $8.83 | $8.83 | 33,200 | — | — |
| 2026-05-14 | $8.85 | $8.85 | 19,900 | — | — |
| 2026-05-13 | $8.53 | $8.53 | 34,100 | — | — |
| 2026-05-12 | $9.15 | $9.15 | 43,000 | — | — |
| 2026-05-11 | $8.02 | $8.02 | 19,900 | — | — |
| 2026-05-08 | $7.75 | $7.75 | 18,300 | — | — |
| 2026-05-07 | $8.21 | $8.21 | 12,600 | — | — |
| 2026-05-06 | $8.13 | $8.13 | 21,100 | — | — |
| 2026-05-05 | $8.28 | $8.28 | 80,200 | — | — |
| 2026-05-04 | $8.39 | $8.39 | 66,500 | — | — |
| 2026-05-01 | $6.88 | $6.88 | 14,000 | — | — |
| 2026-04-30 | $7.00 | $7.00 | 19,200 | — | — |
| 2026-04-29 | $7.10 | $7.10 | 12,600 | — | — |
| 2026-04-28 | $7.47 | $7.47 | 30,300 | — | — |
| 2026-04-27 | $7.15 | $7.15 | 10,600 | — | — |
| 2026-04-24 | $7.05 | $7.05 | 12,600 | — | — |
| 2026-04-23 | $7.00 | $7.00 | 6,600 | — | — |
| 2026-04-22 | $6.98 | $6.98 | 11,500 | — | — |
| 2026-04-21 | $6.83 | $6.83 | 14,600 | — | — |
| 2026-04-20 | $6.90 | $6.90 | 19,200 | — | — |
| 2026-04-17 | $6.26 | $6.26 | 3,900 | — | — |
| 2026-04-16 | $6.73 | $6.73 | 16,200 | — | — |
| 2026-04-15 | $6.80 | $6.80 | 26,800 | — | — |
| 2026-04-14 | $6.30 | $6.30 | 4,600 | — | — |