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
- 2023-10-31 to 2026-09-03
- 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $6.10 | 1 |
| 2026-09-01 | — | — | — | $6.66 | 1 |
| 2026-08-28 | — | — | — | $7.31 | 278 |
| 2026-08-27 | $7.22 | $7.22 | 10,800 | $7.25 | 2 |
| 2026-08-26 | $7.34 | $7.34 | 37,800 | — | — |
| 2026-08-25 | $6.90 | $6.90 | 2,800 | — | — |
| 2026-08-24 | $6.75 | $6.75 | 2,700 | — | — |
| 2026-08-21 | $6.72 | $6.72 | 3,400 | — | — |
| 2026-08-20 | $6.75 | $6.75 | 2,600 | — | — |
| 2026-08-19 | $7.16 | $7.16 | 5,800 | — | — |
| 2026-08-18 | $6.75 | $6.75 | 7,900 | — | — |
| 2026-08-17 | $7.00 | $7.00 | 7,600 | $6.75 | 42 |
| 2026-08-14 | $7.15 | $7.15 | 9,600 | — | — |
| 2026-08-13 | $7.63 | $7.63 | 17,700 | $7.80 | 200 |
| 2026-08-12 | $7.90 | $7.90 | 27,000 | — | — |
| 2026-08-11 | $8.60 | $8.60 | 22,500 | $9.00 | 10 |
| 2026-08-10 | $9.35 | $9.35 | 68,300 | $8.90 | 200 |
| 2026-08-07 | $8.35 | $8.35 | 691,900 | $21.90 | 1,374 |
| 2026-08-06 | $7.50 | $7.50 | 1,300 | — | — |
| 2026-08-05 | $7.40 | $7.40 | 1,200 | $7.21 | 11 |
| 2026-08-04 | $8.00 | $8.00 | 500 | — | — |
| 2026-08-03 | $8.00 | $8.00 | 900 | — | — |
| 2026-07-31 | $8.36 | $8.36 | 0 | — | — |
| 2026-07-30 | $8.36 | $8.36 | 800 | — | — |
| 2026-07-29 | $8.99 | $8.99 | 900 | — | — |
| 2026-07-28 | $8.98 | $8.98 | 1,100 | — | — |
| 2026-07-27 | $10.11 | $10.11 | 0 | — | — |
| 2026-07-24 | $10.11 | $10.11 | 700 | — | — |
| 2026-07-23 | $10.50 | $10.50 | 3,200 | — | — |
| 2026-07-22 | $11.10 | $11.10 | 114,500 | — | — |
| 2026-07-21 | $10.74 | $10.74 | 5,000 | $10.05 | 2 |
| 2026-07-20 | $9.10 | $9.10 | 400 | — | — |
| 2026-07-17 | $9.91 | $9.91 | 1,500 | — | — |
| 2026-07-16 | $9.69 | $9.69 | 900 | — | — |
| 2026-07-15 | $10.50 | $10.50 | 3,100 | — | — |
| 2026-07-14 | $10.54 | $10.54 | 0 | — | — |
| 2026-07-13 | $10.54 | $10.54 | 700 | — | — |
| 2026-07-10 | $11.00 | $11.00 | 700 | — | — |
| 2026-07-09 | $11.00 | $11.00 | 400 | — | — |
| 2026-07-08 | $11.05 | $11.05 | 300 | — | — |
| 2026-07-07 | $11.09 | $11.09 | 0 | — | — |
| 2026-07-06 | $11.09 | $11.09 | 2,000 | — | — |
| 2026-07-02 | $11.27 | $11.27 | 600 | — | — |
| 2026-07-01 | $11.45 | $11.45 | 0 | — | — |
| 2026-06-30 | $11.45 | $11.45 | 1,400 | — | — |
| 2026-06-29 | $11.36 | $11.36 | 2,100 | — | — |
| 2026-06-26 | $11.47 | $11.47 | 0 | — | — |
| 2026-06-25 | $11.47 | $11.47 | 700 | — | — |
| 2026-06-24 | $11.50 | $11.50 | 1,400 | — | — |
| 2026-06-23 | $11.00 | $11.00 | 2,300 | — | — |
| 2026-06-22 | $11.25 | $11.25 | 5,600 | — | — |
| 2026-06-18 | $12.30 | $12.30 | 2,600 | — | — |
| 2026-06-17 | $14.00 | $14.00 | 1,900 | — | — |
| 2026-06-16 | $14.20 | $14.20 | 7,800 | — | — |
| 2026-06-15 | $12.50 | $12.50 | 800 | — | — |
| 2026-06-12 | $11.70 | $11.70 | 800 | — | — |
| 2026-06-11 | $12.07 | $12.07 | 3,800 | — | — |
| 2026-06-10 | $12.10 | $12.10 | 2,800 | — | — |
| 2026-06-09 | $11.29 | $11.29 | 1,800 | — | — |
| 2026-06-08 | $11.78 | $11.78 | 9,500 | — | — |
| 2026-06-05 | $13.00 | $13.00 | 8,800 | — | — |
| 2026-06-04 | $14.50 | $14.50 | 1,000 | — | — |
| 2026-06-03 | $14.80 | $14.80 | 0 | — | — |
| 2026-06-02 | $14.80 | $14.80 | 2,600 | — | — |
| 2026-06-01 | $15.40 | $15.40 | 9,100 | — | — |
| 2026-05-29 | $14.66 | $14.66 | 1,300 | — | — |
| 2026-05-28 | $14.20 | $14.20 | 700 | — | — |
| 2026-05-27 | $14.50 | $14.50 | 2,500 | — | — |
| 2026-05-26 | $15.00 | $15.00 | 1,400 | — | — |
| 2026-05-22 | $15.00 | $15.00 | 600 | — | — |
| 2026-05-21 | $15.00 | $15.00 | 1,200 | — | — |
| 2026-05-20 | $15.80 | $15.80 | 2,300 | — | — |
| 2026-05-19 | $15.46 | $15.46 | 1,300 | — | — |
| 2026-05-18 | $15.29 | $15.29 | 5,300 | — | — |
| 2026-05-15 | $16.20 | $16.20 | 7,200 | — | — |
| 2026-05-14 | $16.61 | $16.61 | 6,600 | — | — |
| 2026-05-13 | $16.35 | $16.35 | 3,300 | — | — |
| 2026-05-12 | $17.40 | $17.40 | 3,000 | — | — |
| 2026-05-11 | $16.39 | $16.39 | 4,100 | — | — |
| 2026-05-08 | $17.99 | $17.99 | 10,000 | — | — |
| 2026-05-07 | $19.14 | $19.14 | 62,000 | — | — |
| 2026-05-06 | $16.10 | $16.10 | 5,700 | — | — |
| 2026-05-05 | $15.06 | $15.06 | 4,700 | — | — |
| 2026-05-04 | $12.60 | $12.60 | 0 | — | — |
| 2026-05-01 | $12.60 | $12.60 | 600 | — | — |
| 2026-04-30 | $13.50 | $13.50 | 600 | — | — |
| 2026-04-29 | $14.10 | $14.10 | 0 | — | — |
| 2026-04-28 | $14.10 | $14.10 | 0 | — | — |
| 2026-04-27 | $14.10 | $14.10 | 0 | — | — |
| 2026-04-24 | $14.10 | $14.10 | 2,000 | — | — |
| 2026-04-23 | $14.51 | $14.51 | 900 | — | — |
| 2026-04-22 | $14.01 | $14.01 | 900 | — | — |
| 2026-04-21 | $14.15 | $14.15 | 2,700 | — | — |
| 2026-04-20 | $14.10 | $14.10 | 700 | — | — |
| 2026-04-17 | $14.00 | $14.00 | 0 | — | — |
| 2026-04-16 | $14.00 | $14.00 | 1,100 | — | — |
| 2026-04-15 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-14 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-13 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-10 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-09 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-08 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-07 | $16.00 | $16.00 | 0 | — | — |
| 2026-04-06 | $16.00 | $16.00 | 1,500 | — | — |
| 2026-04-02 | $14.97 | $14.97 | 0 | — | — |
| 2026-04-01 | $14.97 | $14.97 | 0 | — | — |
| 2026-03-31 | $14.97 | $14.97 | 1,800 | — | — |
| 2026-03-30 | $15.00 | $15.00 | 1,500 | — | — |
| 2026-03-27 | $15.79 | $15.79 | 1,200 | — | — |
| 2026-03-26 | $16.60 | $16.60 | 300 | — | — |
| 2026-03-25 | $17.01 | $17.01 | 1,100 | — | — |
| 2026-03-24 | $17.54 | $17.54 | 900 | — | — |
| 2026-03-23 | $17.10 | $17.10 | 1,500 | — | — |
| 2026-03-20 | $17.30 | $17.30 | 800 | — | — |
| 2026-03-19 | $17.80 | $17.80 | 2,200 | — | — |
| 2026-03-18 | $18.80 | $18.80 | 1,100 | — | — |
| 2026-03-17 | $19.49 | $19.49 | 0 | — | — |
| 2026-03-16 | $19.49 | $19.49 | 4,600 | — | — |
| 2026-03-13 | $16.60 | $16.60 | 15,800 | — | — |
| 2026-03-12 | $16.00 | $16.00 | 1,200 | — | — |
| 2026-03-11 | $16.60 | $16.60 | 0 | — | — |
| 2026-03-10 | $16.60 | $16.60 | 3,300 | — | — |
| 2026-03-09 | $16.52 | $16.52 | 1,400 | — | — |
| 2026-03-06 | $17.30 | $17.30 | 1,700 | — | — |
| 2026-03-05 | $16.94 | $16.94 | 1,400 | — | — |
| 2026-03-04 | $16.70 | $16.70 | 3,000 | — | — |
| 2026-03-03 | $17.20 | $17.20 | 3,400 | — | — |
| 2026-03-02 | $16.55 | $16.55 | 3,700 | — | — |
| 2026-02-27 | $17.03 | $17.03 | 2,500 | — | — |
| 2026-02-26 | $16.38 | $16.38 | 1,400 | — | — |
| 2026-02-25 | $16.80 | $16.80 | 8,300 | — | — |
| 2026-02-24 | $16.59 | $16.59 | 4,900 | — | — |
| 2026-02-23 | $17.07 | $17.07 | 7,800 | — | — |
| 2026-02-20 | $19.48 | $19.48 | 2,600 | — | — |
| 2026-02-19 | $18.30 | $18.30 | 12,700 | — | — |
| 2026-02-18 | $16.38 | $16.38 | 3,000 | — | — |
| 2026-02-17 | $16.91 | $16.91 | 7,900 | — | — |
| 2026-02-13 | $17.40 | $17.40 | 4,100 | — | — |
| 2026-02-12 | $17.81 | $17.81 | 4,300 | — | — |
| 2026-02-11 | $18.91 | $18.91 | 1,400 | — | — |
| 2026-02-10 | $19.50 | $19.50 | 4,100 | — | — |
| 2026-02-09 | $19.47 | $19.47 | 7,700 | — | — |
| 2026-02-06 | $19.49 | $19.49 | 15,000 | — | — |
| 2026-02-05 | $20.00 | $20.00 | 7,900 | — | — |
| 2026-02-04 | $21.20 | $21.20 | 15,500 | — | — |
| 2026-02-03 | $20.57 | $20.57 | 2,000 | — | — |
| 2026-02-02 | $20.54 | $20.54 | 4,000 | — | — |
| 2026-01-30 | $20.80 | $20.80 | 6,700 | — | — |
| 2026-01-29 | $21.90 | $21.90 | 9,900 | — | — |
| 2026-01-28 | $23.20 | $23.20 | 8,400 | — | — |
| 2026-01-27 | $24.10 | $24.10 | 30,000 | — | — |
| 2026-01-26 | $23.40 | $23.40 | 33,400 | — | — |
| 2026-01-23 | $18.62 | $18.62 | 3,800 | — | — |
| 2026-01-22 | $20.20 | $20.20 | 3,200 | — | — |
| 2026-01-21 | $20.85 | $20.85 | 6,000 | — | — |
| 2026-01-20 | $20.42 | $20.42 | 20,800 | — | — |
| 2026-01-16 | $21.55 | $21.55 | 12,900 | — | — |
| 2026-01-15 | $23.00 | $23.00 | 12,400 | — | — |
| 2026-01-14 | $24.23 | $24.23 | 8,600 | — | — |
| 2026-01-13 | $27.10 | $27.10 | 12,200 | — | — |
| 2026-01-12 | $28.00 | $28.00 | 43,400 | — | — |
| 2026-01-09 | $30.61 | $30.61 | 624,700 | — | — |
| 2026-01-08 | $20.83 | $20.83 | 0 | — | — |
| 2026-01-07 | $20.83 | $20.83 | 0 | — | — |
| 2026-01-06 | $20.83 | $20.83 | 1,100 | — | — |
| 2026-01-05 | $18.77 | $18.77 | 2,300 | — | — |
| 2026-01-02 | $20.50 | $20.50 | 500 | — | — |