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
- 2024-07-19 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 | — | — | — | $11.06 | 6,749 |
| 2026-09-03 | — | — | — | $11.25 | 13,035 |
| 2026-09-02 | — | — | — | $11.35 | 17,027 |
| 2026-09-01 | — | — | — | $11.14 | 17,606 |
| 2026-08-31 | — | — | — | $11.02 | 9,993 |
| 2026-08-28 | — | — | — | $11.89 | 17,784 |
| 2026-08-27 | $11.94 | $11.94 | 218,300 | $11.77 | 9,378 |
| 2026-08-26 | $11.77 | $11.77 | 262,400 | $11.76 | 11,860 |
| 2026-08-25 | $11.77 | $11.77 | 266,400 | $11.62 | 11,645 |
| 2026-08-24 | $11.52 | $11.52 | 307,100 | $10.80 | 13,413 |
| 2026-08-21 | $10.93 | $10.93 | 199,400 | $11.33 | 11,886 |
| 2026-08-20 | $11.14 | $11.14 | 318,900 | $11.48 | 14,310 |
| 2026-08-19 | $11.70 | $11.70 | 458,000 | $11.71 | 16,631 |
| 2026-08-18 | $11.68 | $11.68 | 261,800 | $11.72 | 10,503 |
| 2026-08-17 | $11.74 | $11.74 | 288,600 | $11.21 | 25,381 |
| 2026-08-14 | $11.45 | $11.45 | 264,400 | $10.93 | 30,720 |
| 2026-08-13 | $11.30 | $11.30 | 253,300 | $11.76 | 12,871 |
| 2026-08-12 | $11.53 | $11.53 | 275,100 | $11.86 | 20,527 |
| 2026-08-11 | $11.78 | $11.78 | 456,600 | $11.15 | 39,931 |
| 2026-08-10 | $11.22 | $11.22 | 178,800 | $11.23 | 9,590 |
| 2026-08-07 | $11.27 | $11.27 | 214,700 | $11.63 | 10,181 |
| 2026-08-06 | $11.58 | $11.58 | 321,600 | $11.59 | 23,274 |
| 2026-08-05 | $11.59 | $11.59 | 548,600 | $11.09 | 17,282 |
| 2026-08-04 | $11.07 | $11.07 | 411,200 | $10.88 | 12,576 |
| 2026-08-03 | $10.76 | $10.76 | 572,300 | $10.12 | 35,433 |
| 2026-07-31 | $10.10 | $10.10 | 361,900 | $10.19 | 16,866 |
| 2026-07-30 | $10.43 | $10.43 | 230,800 | $10.04 | 12,730 |
| 2026-07-29 | $10.02 | $10.02 | 392,700 | $10.60 | 29,556 |
| 2026-07-28 | $10.53 | $10.53 | 356,000 | $10.32 | 16,332 |
| 2026-07-27 | $10.32 | $10.32 | 280,800 | $9.98 | 11,155 |
| 2026-07-24 | $10.03 | $10.03 | 568,100 | $10.63 | 31,582 |
| 2026-07-23 | $10.13 | $10.13 | 255,300 | $9.36 | 10,396 |
| 2026-07-22 | $10.02 | $10.02 | 430,400 | $10.00 | 26,134 |
| 2026-07-21 | $10.00 | $10.00 | 517,800 | $9.73 | 30,343 |
| 2026-07-20 | $9.15 | $9.15 | 195,900 | $9.78 | 8,414 |
| 2026-07-17 | $9.76 | $9.76 | 360,200 | — | — |
| 2026-07-16 | $9.04 | $9.04 | 626,100 | — | — |
| 2026-07-15 | $9.92 | $9.92 | 456,200 | — | — |
| 2026-07-14 | $9.35 | $9.35 | 432,600 | — | — |
| 2026-07-13 | $8.93 | $8.93 | 438,300 | — | — |
| 2026-07-10 | $9.64 | $9.64 | 442,000 | — | — |
| 2026-07-09 | $9.41 | $9.41 | 260,800 | — | — |
| 2026-07-08 | $9.31 | $9.31 | 475,500 | — | — |
| 2026-07-07 | $9.48 | $9.48 | 316,900 | — | — |
| 2026-07-06 | $9.44 | $9.44 | 839,700 | — | — |
| 2026-07-02 | $9.61 | $9.61 | 435,800 | — | — |
| 2026-07-01 | $9.80 | $9.80 | 514,600 | — | — |
| 2026-06-30 | $9.70 | $9.70 | 490,000 | — | — |
| 2026-06-29 | $9.58 | $9.58 | 447,200 | — | — |
| 2026-06-26 | $9.62 | $9.62 | 1,040,400 | — | — |
| 2026-06-25 | $8.83 | $8.83 | 512,900 | — | — |
| 2026-06-24 | $9.32 | $9.32 | 476,300 | — | — |
| 2026-06-23 | $9.80 | $9.80 | 479,500 | — | — |
| 2026-06-22 | $9.36 | $9.36 | 464,400 | — | — |
| 2026-06-18 | $9.82 | $9.82 | 1,747,800 | — | — |
| 2026-06-17 | $9.94 | $9.94 | 952,300 | — | — |
| 2026-06-16 | $8.91 | $8.91 | 796,300 | — | — |
| 2026-06-15 | $9.18 | $9.18 | 782,000 | — | — |
| 2026-06-12 | $8.54 | $8.54 | 1,431,700 | — | — |
| 2026-06-11 | $8.00 | $8.00 | 1,067,400 | — | — |
| 2026-06-10 | $7.42 | $7.42 | 492,400 | — | — |
| 2026-06-09 | $7.27 | $7.27 | 997,800 | — | — |
| 2026-06-08 | $6.80 | $6.80 | 586,300 | — | — |
| 2026-06-05 | $6.85 | $6.85 | 361,000 | — | — |
| 2026-06-04 | $7.68 | $7.68 | 312,500 | — | — |
| 2026-06-03 | $6.97 | $6.97 | 491,300 | — | — |
| 2026-06-02 | $6.87 | $6.87 | 593,700 | — | — |
| 2026-06-01 | $7.46 | $7.46 | 289,000 | — | — |
| 2026-05-29 | $7.93 | $7.93 | 707,400 | — | — |
| 2026-05-28 | $7.61 | $7.61 | 244,900 | — | — |
| 2026-05-27 | $7.63 | $7.63 | 309,200 | — | — |
| 2026-05-26 | $7.67 | $7.67 | 311,600 | — | — |
| 2026-05-22 | $7.87 | $7.87 | 308,900 | — | — |
| 2026-05-21 | $7.99 | $7.99 | 425,200 | — | — |
| 2026-05-20 | $7.84 | $7.84 | 1,051,800 | — | — |
| 2026-05-19 | $8.55 | $8.55 | 844,800 | — | — |
| 2026-05-18 | $9.22 | $9.22 | 517,500 | — | — |
| 2026-05-15 | $9.78 | $9.78 | 524,500 | — | — |
| 2026-05-14 | $10.68 | $10.68 | 389,600 | — | — |
| 2026-05-13 | $10.50 | $10.50 | 445,900 | — | — |
| 2026-05-12 | $10.63 | $10.63 | 529,500 | — | — |
| 2026-05-11 | $10.60 | $10.60 | 864,800 | — | — |
| 2026-05-08 | $10.89 | $10.89 | 5,293,800 | — | — |
| 2026-05-07 | $12.52 | $12.52 | 151,700 | — | — |
| 2026-05-06 | $12.39 | $12.39 | 308,400 | — | — |
| 2026-05-05 | $10.60 | $10.60 | 152,900 | — | — |
| 2026-05-04 | $11.29 | $11.29 | 111,500 | — | — |
| 2026-05-01 | $10.80 | $10.80 | 194,100 | — | — |
| 2026-04-30 | $10.24 | $10.24 | 271,200 | — | — |
| 2026-04-29 | $8.72 | $8.72 | 242,500 | — | — |
| 2026-04-28 | $9.07 | $9.07 | 278,200 | — | — |
| 2026-04-27 | $10.75 | $10.75 | 133,600 | — | — |
| 2026-04-24 | $10.32 | $10.32 | 152,800 | — | — |
| 2026-04-23 | $11.30 | $11.30 | 172,400 | — | — |
| 2026-04-22 | $11.73 | $11.73 | 393,200 | — | — |
| 2026-04-21 | $12.54 | $12.54 | 509,300 | — | — |
| 2026-04-20 | $13.39 | $13.39 | 661,300 | — | — |
| 2026-04-17 | $12.55 | $12.55 | 746,300 | — | — |
| 2026-04-16 | $12.11 | $12.11 | 1,278,000 | — | — |
| 2026-04-15 | $9.10 | $9.10 | 877,800 | — | — |