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
- 2026-02-05 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 | — | — | — | $10.80 | 11,770 |
| 2026-09-03 | — | — | — | $11.45 | 29,028 |
| 2026-09-02 | — | — | — | $11.01 | 32,470 |
| 2026-09-01 | — | — | — | $10.30 | 29,427 |
| 2026-08-31 | — | — | — | $10.70 | 32,921 |
| 2026-08-28 | — | — | — | $11.61 | 23,285 |
| 2026-08-27 | $11.52 | $11.52 | 261,700 | $12.05 | 13,440 |
| 2026-08-26 | $11.98 | $11.98 | 324,100 | $12.64 | 16,167 |
| 2026-08-25 | $12.55 | $12.55 | 567,200 | $11.29 | 32,225 |
| 2026-08-24 | $11.16 | $11.16 | 398,300 | $11.47 | 15,600 |
| 2026-08-21 | $11.39 | $11.39 | 532,800 | $10.84 | 27,826 |
| 2026-08-20 | $10.75 | $10.75 | 559,700 | $12.04 | 25,341 |
| 2026-08-19 | $12.01 | $12.01 | 1,406,700 | $12.83 | 62,849 |
| 2026-08-18 | $11.65 | $11.65 | 747,800 | $10.36 | 32,293 |
| 2026-08-17 | $10.47 | $10.47 | 415,000 | $10.86 | 48,460 |
| 2026-08-14 | $11.05 | $11.05 | 637,700 | $10.14 | 20,172 |
| 2026-08-13 | $10.33 | $10.33 | 370,300 | $10.41 | 12,276 |
| 2026-08-12 | $10.42 | $10.42 | 371,300 | $10.48 | 15,002 |
| 2026-08-11 | $10.23 | $10.23 | 502,400 | $9.93 | 29,857 |
| 2026-08-10 | $9.73 | $9.73 | 504,700 | $9.44 | 19,076 |
| 2026-08-07 | $9.29 | $9.29 | 662,400 | $9.45 | 18,011 |
| 2026-08-06 | $9.21 | $9.21 | 361,600 | $9.60 | 11,529 |
| 2026-08-05 | $9.55 | $9.55 | 277,000 | $9.46 | 13,920 |
| 2026-08-04 | $9.56 | $9.56 | 395,900 | $9.40 | 20,501 |
| 2026-08-03 | $9.15 | $9.15 | 256,700 | $9.36 | 12,598 |
| 2026-07-31 | $9.21 | $9.21 | 235,400 | $9.44 | 12,611 |
| 2026-07-30 | $9.62 | $9.62 | 268,300 | $8.92 | 9,970 |
| 2026-07-29 | $9.01 | $9.01 | 247,100 | $9.37 | 8,575 |
| 2026-07-28 | $9.49 | $9.49 | 216,400 | $9.94 | 10,840 |
| 2026-07-27 | $9.88 | $9.88 | 290,000 | $9.34 | 26,351 |
| 2026-07-24 | $8.90 | $8.90 | 249,000 | $9.92 | 13,797 |
| 2026-07-23 | $9.62 | $9.62 | 242,300 | $9.69 | 11,338 |
| 2026-07-22 | $9.61 | $9.61 | 290,600 | $9.76 | 11,988 |
| 2026-07-21 | $9.91 | $9.91 | 264,700 | $9.70 | 11,715 |
| 2026-07-20 | $9.65 | $9.65 | 159,600 | $9.87 | 5,734 |
| 2026-07-17 | $9.77 | $9.77 | 181,200 | — | — |
| 2026-07-16 | $9.95 | $9.95 | 365,000 | — | — |
| 2026-07-15 | $9.84 | $9.84 | 219,100 | — | — |
| 2026-07-14 | $10.19 | $10.19 | 270,700 | — | — |
| 2026-07-13 | $10.44 | $10.44 | 191,200 | — | — |
| 2026-07-10 | $10.58 | $10.58 | 282,000 | — | — |
| 2026-07-09 | $11.22 | $11.22 | 521,500 | — | — |
| 2026-07-08 | $10.72 | $10.72 | 541,800 | — | — |
| 2026-07-07 | $11.60 | $11.60 | 443,100 | — | — |
| 2026-07-06 | $12.03 | $12.03 | 516,700 | — | — |
| 2026-07-02 | $12.54 | $12.54 | 458,000 | — | — |
| 2026-07-01 | $12.25 | $12.25 | 644,500 | — | — |
| 2026-06-30 | $13.05 | $13.05 | 352,000 | — | — |
| 2026-06-29 | $12.74 | $12.74 | 461,200 | — | — |
| 2026-06-26 | $11.45 | $11.45 | 3,172,800 | — | — |
| 2026-06-25 | $9.85 | $9.85 | 352,600 | — | — |
| 2026-06-24 | $9.63 | $9.63 | 285,600 | — | — |
| 2026-06-23 | $9.51 | $9.51 | 223,300 | — | — |
| 2026-06-22 | $9.62 | $9.62 | 253,800 | — | — |
| 2026-06-18 | $9.61 | $9.61 | 320,300 | — | — |
| 2026-06-17 | $9.73 | $9.73 | 265,700 | — | — |
| 2026-06-16 | $9.07 | $9.07 | 190,000 | — | — |
| 2026-06-15 | $9.33 | $9.33 | 316,000 | — | — |
| 2026-06-12 | $8.75 | $8.75 | 228,900 | — | — |
| 2026-06-11 | $8.52 | $8.52 | 248,200 | — | — |
| 2026-06-10 | $8.36 | $8.36 | 155,100 | — | — |
| 2026-06-09 | $8.77 | $8.77 | 205,000 | — | — |
| 2026-06-08 | $8.98 | $8.98 | 189,000 | — | — |
| 2026-06-05 | $8.96 | $8.96 | 229,300 | — | — |
| 2026-06-04 | $9.78 | $9.78 | 283,200 | — | — |
| 2026-06-03 | $9.43 | $9.43 | 353,900 | — | — |
| 2026-06-02 | $9.60 | $9.60 | 219,600 | — | — |
| 2026-06-01 | $10.79 | $10.79 | 213,000 | — | — |
| 2026-05-29 | $10.84 | $10.84 | 200,600 | — | — |
| 2026-05-28 | $10.30 | $10.30 | 696,300 | — | — |
| 2026-05-27 | $10.37 | $10.37 | 374,800 | — | — |
| 2026-05-26 | $9.90 | $9.90 | 402,400 | — | — |
| 2026-05-22 | $10.91 | $10.91 | 223,700 | — | — |
| 2026-05-21 | $11.16 | $11.16 | 185,200 | — | — |
| 2026-05-20 | $10.66 | $10.66 | 236,600 | — | — |
| 2026-05-19 | $10.64 | $10.64 | 428,100 | — | — |
| 2026-05-18 | $11.75 | $11.75 | 812,200 | — | — |
| 2026-05-15 | $13.25 | $13.25 | 377,600 | — | — |
| 2026-05-14 | $13.18 | $13.18 | 441,100 | — | — |
| 2026-05-13 | $12.31 | $12.31 | 449,700 | — | — |
| 2026-05-12 | $11.53 | $11.53 | 407,700 | — | — |
| 2026-05-11 | $9.95 | $9.95 | 634,500 | — | — |
| 2026-05-08 | $9.96 | $9.96 | 567,000 | — | — |
| 2026-05-07 | $9.17 | $9.17 | 238,800 | — | — |
| 2026-05-06 | $9.97 | $9.97 | 230,400 | — | — |
| 2026-05-05 | $10.28 | $10.28 | 148,500 | — | — |
| 2026-05-04 | $10.27 | $10.27 | 216,900 | — | — |
| 2026-05-01 | $9.68 | $9.68 | 158,800 | — | — |
| 2026-04-30 | $9.62 | $9.62 | 195,600 | — | — |
| 2026-04-29 | $9.11 | $9.11 | 226,200 | — | — |
| 2026-04-28 | $8.56 | $8.56 | 213,300 | — | — |
| 2026-04-27 | $8.74 | $8.74 | 263,000 | — | — |
| 2026-04-24 | $9.66 | $9.66 | 176,900 | — | — |
| 2026-04-23 | $10.70 | $10.70 | 152,000 | — | — |
| 2026-04-22 | $11.60 | $11.60 | 132,800 | — | — |
| 2026-04-21 | $11.74 | $11.74 | 127,800 | — | — |
| 2026-04-20 | $11.55 | $11.55 | 163,100 | — | — |
| 2026-04-17 | $11.90 | $11.90 | 203,000 | — | — |
| 2026-04-16 | $11.24 | $11.24 | 159,900 | — | — |
| 2026-04-15 | $10.84 | $10.84 | 311,900 | — | — |