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
- 2025-09-19 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $10.08 | $10.88 | 0 | — | — |
| 2026-08-26 | $10.08 | $10.88 | 900 | — | — |
| 2026-08-25 | $9.72 | $10.49 | 2,200 | — | — |
| 2026-08-24 | $9.54 | $10.29 | 0 | $9.61 | 3 |
| 2026-08-21 | $9.54 | $10.29 | 1,500 | — | — |
| 2026-08-20 | $9.14 | $9.86 | 1,400 | — | — |
| 2026-08-19 | $9.53 | $10.28 | 0 | — | — |
| 2026-08-18 | $9.53 | $10.28 | 4,800 | — | — |
| 2026-08-17 | $9.14 | $9.86 | 200 | — | — |
| 2026-08-14 | $9.40 | $9.99 | 1,500 | — | — |
| 2026-08-13 | $9.35 | $9.94 | 700 | — | — |
| 2026-08-12 | $9.59 | $10.19 | 0 | — | — |
| 2026-08-11 | $9.59 | $10.19 | 1,500 | — | — |
| 2026-08-10 | $10.18 | $10.82 | 900 | $10.07 | 4 |
| 2026-08-07 | $10.21 | $10.85 | 1,800 | — | — |
| 2026-08-06 | $11.43 | $12.15 | 300 | — | — |
| 2026-08-05 | $11.45 | $12.17 | 0 | — | — |
| 2026-08-04 | $11.45 | $12.17 | 0 | — | — |
| 2026-08-03 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-31 | $11.45 | $12.17 | 500 | — | — |
| 2026-07-30 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-29 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-28 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-27 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-24 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-23 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-22 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-21 | $11.45 | $12.17 | 0 | — | — |
| 2026-07-20 | $11.45 | $12.17 | 500 | $12.59 | 1 |
| 2026-07-17 | $11.74 | $12.48 | 0 | — | — |
| 2026-07-16 | $11.74 | $12.48 | 0 | — | — |
| 2026-07-15 | $11.74 | $12.48 | 0 | — | — |
| 2026-07-14 | $11.74 | $12.48 | 0 | — | — |
| 2026-07-13 | $11.74 | $12.48 | 200 | — | — |
| 2026-07-10 | $11.50 | $12.22 | 0 | — | — |
| 2026-07-09 | $11.50 | $12.22 | 0 | — | — |
| 2026-07-08 | $11.50 | $12.22 | 0 | — | — |
| 2026-07-07 | $11.50 | $12.22 | 0 | — | — |
| 2026-07-06 | $11.50 | $12.22 | 5,500 | — | — |
| 2026-07-02 | $11.29 | $12.00 | 0 | — | — |
| 2026-07-01 | $11.29 | $12.00 | 300 | — | — |
| 2026-06-30 | $11.35 | $12.06 | 4,100 | — | — |
| 2026-06-29 | $11.17 | $11.87 | 1,000 | — | — |
| 2026-06-26 | $11.17 | $11.87 | 200 | — | — |
| 2026-06-25 | $10.91 | $11.60 | 0 | — | — |
| 2026-06-24 | $10.91 | $11.60 | 2,400 | — | — |
| 2026-06-23 | $11.20 | $11.91 | 500 | — | — |
| 2026-06-22 | $11.28 | $11.99 | 500 | — | — |
| 2026-06-18 | $11.49 | $12.21 | 1,000 | — | — |
| 2026-06-17 | $13.63 | $14.49 | 1,400 | — | — |
| 2026-06-16 | $11.66 | $12.39 | 300 | — | — |
| 2026-06-15 | $12.34 | $13.12 | 0 | — | — |
| 2026-06-12 | $12.34 | $13.12 | 400 | — | — |
| 2026-06-11 | $11.75 | $12.49 | 0 | — | — |
| 2026-06-10 | $11.75 | $12.49 | 0 | — | — |
| 2026-06-09 | $11.75 | $12.49 | 0 | — | — |
| 2026-06-08 | $11.75 | $12.49 | 0 | — | — |
| 2026-06-05 | $11.75 | $12.49 | 3,000 | — | — |
| 2026-06-04 | $12.29 | $13.06 | 0 | — | — |
| 2026-06-03 | $12.29 | $13.06 | 900 | — | — |
| 2026-06-02 | $12.84 | $13.65 | 0 | — | — |
| 2026-06-01 | $12.84 | $13.65 | 1,800 | — | — |
| 2026-05-29 | $13.88 | $14.75 | 700 | — | — |
| 2026-05-28 | $12.77 | $13.57 | 0 | — | — |
| 2026-05-27 | $12.77 | $13.57 | 700 | — | — |
| 2026-05-26 | $12.83 | $13.64 | 400 | — | — |
| 2026-05-22 | $12.90 | $13.71 | 500 | — | — |
| 2026-05-21 | $13.45 | $14.30 | 1,600 | — | — |
| 2026-05-20 | $13.10 | $13.92 | 9,800 | — | — |
| 2026-05-19 | $13.43 | $14.27 | 2,100 | — | — |
| 2026-05-18 | $13.54 | $14.24 | 300 | — | — |
| 2026-05-15 | $13.68 | $14.38 | 1,400 | — | — |
| 2026-05-14 | $13.80 | $14.51 | 0 | — | — |
| 2026-05-13 | $13.80 | $14.51 | 500 | — | — |
| 2026-05-12 | $14.03 | $14.75 | 700 | — | — |
| 2026-05-11 | $14.15 | $14.88 | 2,200 | — | — |
| 2026-05-08 | $14.45 | $15.19 | 800 | — | — |
| 2026-05-07 | $14.77 | $15.53 | 800 | — | — |
| 2026-05-06 | $15.22 | $16.00 | 2,400 | — | — |
| 2026-05-05 | $15.10 | $15.88 | 500 | — | — |
| 2026-05-04 | $15.07 | $15.84 | 800 | — | — |
| 2026-05-01 | $14.81 | $15.57 | 0 | — | — |
| 2026-04-30 | $14.81 | $15.57 | 100 | — | — |
| 2026-04-29 | $14.68 | $15.43 | 1,400 | — | — |
| 2026-04-28 | $14.68 | $15.43 | 1,400 | — | — |
| 2026-04-27 | $14.70 | $15.45 | 900 | — | — |
| 2026-04-24 | $15.13 | $15.91 | 400 | — | — |
| 2026-04-23 | $15.91 | $16.73 | 0 | — | — |
| 2026-04-22 | $15.91 | $16.73 | 2,100 | — | — |
| 2026-04-21 | $15.62 | $16.43 | 400 | — | — |
| 2026-04-20 | $14.32 | $15.06 | 16,200 | — | — |
| 2026-04-17 | $15.57 | $16.37 | 700 | — | — |
| 2026-04-16 | $15.44 | $16.23 | 19,800 | — | — |
| 2026-04-15 | $15.75 | $16.56 | 31,500 | — | — |
| 2026-04-14 | $16.32 | $17.16 | 1,200 | — | — |
| 2026-04-13 | $16.35 | $17.19 | 1,100 | — | — |
| 2026-04-10 | $16.16 | $16.99 | 1,400 | — | — |
| 2026-04-09 | $16.19 | $17.02 | 900 | — | — |
| 2026-04-08 | $15.15 | $15.93 | 1,200 | — | — |
| 2026-04-07 | $14.71 | $15.47 | 0 | — | — |
| 2026-04-06 | $14.71 | $15.47 | 0 | — | — |
| 2026-04-02 | $14.71 | $15.47 | 1,000 | — | — |
| 2026-04-01 | $14.71 | $15.47 | 1,200 | — | — |
| 2026-03-31 | $14.89 | $15.65 | 1,200 | — | — |
| 2026-03-30 | $14.59 | $15.34 | 1,400 | — | — |
| 2026-03-27 | $14.53 | $15.28 | 900 | — | — |
| 2026-03-26 | $15.07 | $15.84 | 0 | — | — |
| 2026-03-25 | $15.07 | $15.84 | 2,300 | — | — |
| 2026-03-24 | $14.35 | $15.09 | 700 | — | — |
| 2026-03-23 | $14.18 | $14.91 | 1,200 | — | — |
| 2026-03-20 | $13.89 | $14.60 | 1,100 | — | — |
| 2026-03-19 | $14.12 | $14.84 | 300 | — | — |
| 2026-03-18 | $14.65 | $15.40 | 14,300 | — | — |
| 2026-03-17 | $14.71 | $15.47 | 9,800 | — | — |
| 2026-03-16 | $14.65 | $15.40 | 6,200 | — | — |
| 2026-03-13 | $14.40 | $15.14 | 30,300 | — | — |
| 2026-03-12 | $14.30 | $15.03 | 1,200 | — | — |
| 2026-03-11 | $14.73 | $15.49 | 300 | — | — |
| 2026-03-10 | $14.92 | $15.69 | 1,800 | — | — |
| 2026-03-09 | $14.46 | $15.20 | 1,800 | — | — |
| 2026-03-06 | $14.04 | $14.76 | 0 | — | — |
| 2026-03-05 | $14.04 | $14.76 | 500 | — | — |
| 2026-03-04 | $14.31 | $15.04 | 1,600 | — | — |
| 2026-03-03 | $14.06 | $14.78 | 900 | — | — |
| 2026-03-02 | $14.61 | $15.36 | 3,300 | — | — |
| 2026-02-27 | $15.22 | $16.00 | 5,000 | — | — |
| 2026-02-26 | $15.21 | $15.99 | 0 | — | — |
| 2026-02-25 | $15.21 | $15.99 | 0 | — | — |
| 2026-02-24 | $15.21 | $15.99 | 0 | — | — |
| 2026-02-23 | $15.21 | $15.99 | 600 | — | — |
| 2026-02-20 | $15.05 | $15.82 | 200 | — | — |
| 2026-02-19 | $14.80 | $15.56 | 300 | — | — |
| 2026-02-18 | $14.75 | $15.51 | 0 | — | — |
| 2026-02-17 | $14.75 | $15.51 | 2,200 | — | — |
| 2026-02-13 | $14.32 | $15.06 | 1,100 | — | — |
| 2026-02-12 | $14.52 | $15.27 | 1,000 | — | — |
| 2026-02-11 | $14.88 | $15.64 | 500 | — | — |
| 2026-02-10 | $14.17 | $14.90 | 6,700 | — | — |
| 2026-02-09 | $15.78 | $16.59 | 5,400 | — | — |
| 2026-02-06 | $13.88 | $14.59 | 12,400 | — | — |
| 2026-02-05 | $15.83 | $16.64 | 6,100 | — | — |
| 2026-02-04 | $13.88 | $14.59 | 6,400 | — | — |
| 2026-02-03 | $15.92 | $16.74 | 14,900 | — | — |
| 2026-02-02 | $15.50 | $16.30 | 2,600 | — | — |
| 2026-01-30 | $15.03 | $15.80 | 2,200 | — | — |
| 2026-01-29 | $14.13 | $14.86 | 14,900 | — | — |
| 2026-01-28 | $15.38 | $16.17 | 4,500 | — | — |
| 2026-01-27 | $15.62 | $16.42 | 14,100 | — | — |
| 2026-01-26 | $14.56 | $15.31 | 17,700 | — | — |
| 2026-01-23 | $14.39 | $15.13 | 9,900 | — | — |
| 2026-01-22 | $13.20 | $13.88 | 5,800 | — | — |
| 2026-01-21 | $13.15 | $13.83 | 4,600 | — | — |
| 2026-01-20 | $13.15 | $13.83 | 3,000 | — | — |
| 2026-01-16 | $13.61 | $14.31 | 2,000 | — | — |
| 2026-01-15 | $14.00 | $14.72 | 2,300 | — | — |
| 2026-01-14 | $14.55 | $15.30 | 2,300 | — | — |
| 2026-01-13 | $14.20 | $14.93 | 3,600 | — | — |
| 2026-01-12 | $13.73 | $14.43 | 1,000 | — | — |
| 2026-01-09 | $13.70 | $14.40 | 1,700 | — | — |
| 2026-01-08 | $13.64 | $14.34 | 14,200 | — | — |
| 2026-01-07 | $13.60 | $14.30 | 7,000 | — | — |
| 2026-01-06 | $14.99 | $15.76 | 6,900 | — | — |
| 2026-01-05 | $14.39 | $15.13 | 5,300 | — | — |
| 2026-01-02 | $13.88 | $14.59 | 0 | — | — |