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
- 2026-05-08 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 | — | — | — | $11.53 | 7,838 |
| 2026-09-03 | — | — | — | $11.93 | 9,631 |
| 2026-09-02 | — | — | — | $11.34 | 7,596 |
| 2026-09-01 | — | — | — | $11.06 | 8,484 |
| 2026-08-31 | — | — | — | $11.26 | 4,630 |
| 2026-08-28 | — | — | — | $11.05 | 4,569 |
| 2026-08-27 | $10.60 | $10.60 | 79,600 | $11.45 | 1,458 |
| 2026-08-26 | $11.65 | $11.65 | 315,900 | $10.43 | 6,237 |
| 2026-08-25 | $10.63 | $10.63 | 129,800 | $11.00 | 3,434 |
| 2026-08-24 | $10.98 | $10.98 | 114,300 | $10.74 | 6,024 |
| 2026-08-21 | $10.61 | $10.61 | 151,000 | $11.56 | 13,792 |
| 2026-08-20 | $10.95 | $10.95 | 71,900 | $11.58 | 3,983 |
| 2026-08-19 | $11.42 | $11.42 | 115,000 | $12.01 | 5,668 |
| 2026-08-18 | $11.73 | $11.73 | 208,600 | $12.37 | 5,247 |
| 2026-08-17 | $11.74 | $11.74 | 98,100 | $11.72 | 6,766 |
| 2026-08-14 | $11.76 | $11.76 | 145,500 | $11.89 | 8,888 |
| 2026-08-13 | $11.68 | $11.68 | 163,100 | $11.92 | 7,064 |
| 2026-08-12 | $11.52 | $11.52 | 182,900 | $12.79 | 8,384 |
| 2026-08-11 | $12.58 | $12.58 | 97,300 | $12.45 | 4,463 |
| 2026-08-10 | $12.73 | $12.73 | 177,800 | $12.25 | 6,673 |
| 2026-08-07 | $12.24 | $12.24 | 69,400 | $12.14 | 3,096 |
| 2026-08-06 | $12.32 | $12.32 | 53,400 | $12.02 | 1,728 |
| 2026-08-05 | $12.25 | $12.25 | 80,900 | $11.65 | 1,694 |
| 2026-08-04 | $11.84 | $11.84 | 102,300 | $11.46 | 1,952 |
| 2026-08-03 | $11.35 | $11.35 | 62,500 | $11.34 | 1,988 |
| 2026-07-31 | $11.18 | $11.18 | 85,900 | $11.29 | 1,968 |
| 2026-07-30 | $11.18 | $11.18 | 37,900 | $10.79 | 1,433 |
| 2026-07-29 | $10.43 | $10.43 | 134,100 | $10.77 | 2,560 |
| 2026-07-28 | $10.72 | $10.72 | 59,100 | $11.29 | 1,689 |
| 2026-07-27 | $11.13 | $11.13 | 84,700 | $11.17 | 2,332 |
| 2026-07-24 | $10.85 | $10.85 | 38,700 | $10.94 | 1,854 |
| 2026-07-23 | $11.06 | $11.06 | 72,800 | $11.30 | 2,019 |
| 2026-07-22 | $11.06 | $11.06 | 90,900 | $12.31 | 3,183 |
| 2026-07-21 | $11.99 | $11.99 | 59,500 | $12.28 | 2,364 |
| 2026-07-20 | $12.01 | $12.01 | 57,100 | $12.36 | 541 |
| 2026-07-17 | $12.15 | $12.15 | 63,900 | — | — |
| 2026-07-16 | $12.02 | $12.02 | 156,700 | — | — |
| 2026-07-15 | $11.82 | $11.82 | 109,300 | — | — |
| 2026-07-14 | $11.57 | $11.57 | 136,100 | — | — |
| 2026-07-13 | $11.40 | $11.40 | 123,700 | — | — |
| 2026-07-10 | $12.19 | $12.19 | 130,900 | — | — |
| 2026-07-09 | $13.16 | $13.16 | 107,500 | — | — |
| 2026-07-08 | $13.71 | $13.71 | 177,700 | — | — |
| 2026-07-07 | $12.35 | $12.35 | 94,500 | — | — |
| 2026-07-06 | $13.25 | $13.25 | 109,700 | — | — |
| 2026-07-02 | $13.65 | $13.65 | 112,100 | — | — |
| 2026-07-01 | $13.16 | $13.16 | 150,200 | — | — |
| 2026-06-30 | $13.40 | $13.40 | 177,200 | — | — |
| 2026-06-29 | $14.38 | $14.38 | 158,000 | — | — |
| 2026-06-26 | $14.63 | $14.63 | 138,400 | — | — |
| 2026-06-25 | $13.01 | $13.01 | 133,300 | — | — |
| 2026-06-24 | $12.98 | $12.98 | 58,400 | — | — |
| 2026-06-23 | $13.73 | $13.73 | 114,800 | — | — |
| 2026-06-22 | $13.87 | $13.87 | 104,400 | — | — |
| 2026-06-18 | $14.25 | $14.25 | 804,400 | — | — |
| 2026-06-17 | $14.53 | $14.53 | 263,800 | — | — |
| 2026-06-16 | $13.24 | $13.24 | 360,500 | — | — |
| 2026-06-15 | $11.01 | $11.01 | 333,800 | — | — |
| 2026-06-12 | $12.31 | $12.31 | 166,200 | — | — |
| 2026-06-11 | $12.32 | $12.32 | 166,600 | — | — |
| 2026-06-10 | $12.72 | $12.72 | 197,300 | — | — |
| 2026-06-09 | $12.72 | $12.72 | 114,200 | — | — |
| 2026-06-08 | $12.70 | $12.70 | 70,100 | — | — |
| 2026-06-05 | $12.62 | $12.62 | 89,900 | — | — |
| 2026-06-04 | $13.84 | $13.84 | 240,900 | — | — |
| 2026-06-03 | $13.73 | $13.73 | 354,000 | — | — |
| 2026-06-02 | $13.78 | $13.78 | 941,000 | — | — |
| 2026-06-01 | $13.50 | $13.50 | 108,500 | — | — |
| 2026-05-29 | $13.10 | $13.10 | 66,600 | — | — |
| 2026-05-28 | $13.00 | $13.00 | 64,400 | — | — |
| 2026-05-27 | $12.98 | $12.98 | 64,500 | — | — |
| 2026-05-26 | $13.16 | $13.16 | 132,300 | — | — |
| 2026-05-22 | $12.60 | $12.60 | 78,500 | — | — |
| 2026-05-21 | $12.57 | $12.57 | 63,700 | — | — |
| 2026-05-20 | $12.75 | $12.75 | 71,200 | — | — |
| 2026-05-19 | $12.46 | $12.46 | 58,400 | — | — |
| 2026-05-18 | $12.37 | $12.37 | 56,700 | — | — |
| 2026-05-15 | $11.90 | $11.90 | 102,200 | — | — |
| 2026-05-14 | $12.05 | $12.05 | 67,700 | — | — |
| 2026-05-13 | $12.11 | $12.11 | 119,600 | — | — |
| 2026-05-12 | $12.10 | $12.10 | 162,900 | — | — |
| 2026-05-11 | $12.00 | $12.00 | 370,800 | — | — |
| 2026-05-08 | $11.75 | $11.75 | 2,507,900 | — | — |