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
- 2026-02-27 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | $10.04 | $10.04 | 7,436 | — | — |
| 2026-08-27 | $10.06 | $10.06 | 335,816 | — | — |
| 2026-08-25 | — | — | — | $10.05 | 500 |
| 2026-08-21 | — | — | — | $10.04 | 15,320 |
| 2026-08-20 | — | — | — | $10.04 | 100 |
| 2026-08-19 | — | — | — | $10.03 | 10,465 |
| 2026-08-18 | — | — | — | $10.04 | 1,100 |
| 2026-08-17 | — | — | — | $10.02 | 393 |
| 2026-08-13 | — | — | — | $10.02 | 1 |
| 2026-08-10 | — | — | — | $10.02 | 1 |
| 2026-07-28 | — | — | — | $10.00 | 378 |
| 2026-07-27 | — | — | — | $10.00 | 1,600 |
| 2026-07-24 | — | — | — | $10.01 | 4,900 |
| 2026-07-23 | — | — | — | $10.04 | 200 |
| 2026-07-20 | — | — | — | $10.06 | 200 |
| 2026-07-17 | $10.06 | $10.06 | 92,403 | — | — |
| 2026-07-16 | $10.11 | $10.11 | 22,157 | — | — |
| 2026-07-15 | $10.12 | $10.12 | 173,118 | — | — |
| 2026-07-14 | $10.13 | $10.13 | 89,954 | — | — |
| 2026-07-13 | $10.12 | $10.12 | 71,381 | — | — |
| 2026-07-10 | $10.13 | $10.13 | 26,892 | — | — |
| 2026-07-09 | $10.14 | $10.14 | 192,891 | — | — |
| 2026-07-08 | $10.13 | $10.13 | 206,213 | — | — |
| 2026-07-07 | $10.13 | $10.13 | 265,432 | — | — |
| 2026-07-06 | $10.15 | $10.15 | 1,045,817 | — | — |
| 2026-07-02 | $10.15 | $10.15 | 6,742 | — | — |
| 2026-07-01 | $10.15 | $10.15 | 166,481 | — | — |
| 2026-06-30 | $10.14 | $10.14 | 55,133 | — | — |
| 2026-06-29 | $10.13 | $10.13 | 129,241 | — | — |
| 2026-06-26 | $10.15 | $10.15 | 4,547,274 | — | — |
| 2026-06-25 | $9.99 | $9.99 | 100,109 | — | — |
| 2026-06-24 | $9.99 | $9.99 | 154,209 | — | — |
| 2026-06-23 | $9.98 | $9.98 | 463 | — | — |
| 2026-06-22 | $9.98 | $9.98 | 10,539 | — | — |
| 2026-06-18 | $9.98 | $9.98 | 0 | — | — |
| 2026-06-17 | $9.98 | $9.98 | 1,210 | — | — |
| 2026-06-16 | $9.98 | $9.98 | 113 | — | — |
| 2026-06-15 | $9.98 | $9.98 | 146 | — | — |
| 2026-06-12 | $9.98 | $9.98 | 928 | — | — |
| 2026-06-11 | $10.01 | $10.01 | 37,847 | — | — |
| 2026-06-10 | $9.99 | $9.99 | 100,111 | — | — |
| 2026-06-09 | $9.97 | $9.97 | 138 | — | — |
| 2026-06-08 | $9.97 | $9.97 | 36,984 | — | — |
| 2026-06-05 | $9.95 | $9.95 | 4,557 | — | — |
| 2026-06-04 | $9.95 | $9.95 | 106 | — | — |
| 2026-06-03 | $9.95 | $9.95 | 5,508 | — | — |
| 2026-06-02 | $9.95 | $9.95 | 31,427 | — | — |
| 2026-06-01 | $9.93 | $9.93 | 2,284 | — | — |
| 2026-05-29 | $9.92 | $9.92 | 35,570 | — | — |
| 2026-05-28 | $9.91 | $9.91 | 141 | — | — |
| 2026-05-27 | $9.91 | $9.91 | 1,163 | — | — |
| 2026-05-26 | $9.91 | $9.91 | 8,156 | — | — |
| 2026-05-22 | $9.90 | $9.90 | 209 | — | — |
| 2026-05-21 | $9.91 | $9.91 | 42,660 | — | — |
| 2026-05-20 | $9.90 | $9.90 | 2,720 | — | — |
| 2026-05-19 | $9.90 | $9.90 | 22,006 | — | — |
| 2026-05-18 | $9.90 | $9.90 | 62,143 | — | — |
| 2026-05-15 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-14 | $9.89 | $9.89 | 90,000 | — | — |
| 2026-05-13 | $9.90 | $9.90 | 0 | — | — |
| 2026-05-12 | $9.90 | $9.90 | 0 | — | — |
| 2026-05-11 | $9.90 | $9.90 | 262 | — | — |
| 2026-05-08 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-07 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-06 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-05 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-04 | $9.89 | $9.89 | 0 | — | — |
| 2026-05-01 | $9.89 | $9.89 | 13,663 | — | — |
| 2026-04-30 | $9.90 | $9.90 | 0 | — | — |
| 2026-04-29 | $9.90 | $9.90 | 0 | — | — |
| 2026-04-28 | $9.90 | $9.90 | 0 | — | — |
| 2026-04-27 | $9.90 | $9.90 | 1,003 | — | — |
| 2026-04-24 | $9.89 | $9.89 | 323,222 | — | — |
| 2026-04-23 | $9.89 | $9.89 | 20,000 | — | — |
| 2026-04-22 | $9.88 | $9.88 | 64,682 | — | — |
| 2026-04-21 | $9.88 | $9.88 | 167,215 | — | — |
| 2026-04-20 | $9.88 | $9.88 | 3,000 | — | — |
| 2026-04-17 | $9.88 | $9.88 | 64,151 | — | — |
| 2026-04-16 | $9.86 | $9.86 | 4,302 | — | — |
| 2026-04-15 | $9.86 | $9.86 | 351 | — | — |
| 2026-04-14 | $9.86 | $9.86 | 104 | — | — |
| 2026-04-13 | $9.84 | $9.84 | 0 | — | — |
| 2026-04-10 | $9.84 | $9.84 | 4,932 | — | — |
| 2026-04-09 | $9.83 | $9.83 | 0 | — | — |
| 2026-04-08 | $9.83 | $9.83 | 67,824 | — | — |
| 2026-04-07 | $9.83 | $9.83 | 20,690 | — | — |
| 2026-04-06 | $9.83 | $9.83 | 0 | — | — |
| 2026-04-02 | $9.83 | $9.83 | 2,319 | — | — |
| 2026-04-01 | $9.83 | $9.83 | 2,241 | — | — |
| 2026-03-31 | $9.83 | $9.83 | 1,022 | — | — |
| 2026-03-30 | $9.82 | $9.82 | 7,837 | — | — |
| 2026-03-27 | $9.82 | $9.82 | 1,100 | — | — |
| 2026-03-26 | $9.83 | $9.83 | 51,716 | — | — |
| 2026-03-25 | $9.83 | $9.83 | 9,979 | — | — |
| 2026-03-24 | $9.83 | $9.83 | 41,604 | — | — |
| 2026-03-23 | $9.83 | $9.83 | 100,222 | — | — |
| 2026-03-20 | $9.84 | $9.84 | 5,405 | — | — |
| 2026-03-19 | $9.85 | $9.85 | 141 | — | — |
| 2026-03-18 | $9.85 | $9.85 | 121 | — | — |
| 2026-03-17 | $9.85 | $9.85 | 174,831 | — | — |