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
- 2026-05-27 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 | — | — | — | $9.99 | 1,400 |
| 2026-09-03 | — | — | — | $10.30 | 652 |
| 2026-09-02 | — | — | — | $9.89 | 13,789 |
| 2026-09-01 | — | — | — | $10.06 | 777 |
| 2026-08-31 | — | — | — | $10.11 | 2,961 |
| 2026-08-28 | — | — | — | $11.00 | 4,621 |
| 2026-08-27 | $10.96 | $10.96 | 77,900 | $11.20 | 4,223 |
| 2026-08-26 | $11.27 | $11.27 | 120,000 | $11.16 | 900 |
| 2026-08-25 | $11.11 | $11.11 | 73,400 | $11.27 | 429 |
| 2026-08-24 | $11.25 | $11.25 | 174,400 | $11.62 | 735 |
| 2026-08-21 | $11.99 | $11.99 | 71,600 | $11.76 | 2,390 |
| 2026-08-20 | $11.19 | $11.19 | 94,100 | $11.36 | 2,009 |
| 2026-08-19 | $11.52 | $11.52 | 99,400 | $11.55 | 408 |
| 2026-08-18 | $11.67 | $11.67 | 86,300 | $11.45 | 913 |
| 2026-08-17 | $11.82 | $11.82 | 98,200 | $11.72 | 600 |
| 2026-08-14 | $11.85 | $11.85 | 105,500 | $12.19 | 1,494 |
| 2026-08-13 | $12.18 | $12.18 | 123,600 | $12.32 | 2,699 |
| 2026-08-12 | $12.11 | $12.11 | 109,200 | $12.05 | 2,537 |
| 2026-08-11 | $11.82 | $11.82 | 64,200 | $11.89 | 894 |
| 2026-08-10 | $11.86 | $11.86 | 147,100 | $11.53 | 1,348 |
| 2026-08-07 | $11.66 | $11.66 | 310,400 | $11.18 | 5,860 |
| 2026-08-06 | $10.89 | $10.89 | 219,300 | $11.35 | 1,648 |
| 2026-08-05 | $11.19 | $11.19 | 103,600 | $11.55 | 875 |
| 2026-08-04 | $11.69 | $11.69 | 159,500 | $11.50 | 2,619 |
| 2026-08-03 | $11.25 | $11.25 | 221,300 | $11.82 | 981 |
| 2026-07-31 | $11.94 | $11.94 | 83,700 | $12.06 | 1,532 |
| 2026-07-30 | $11.77 | $11.77 | 70,200 | $11.75 | 11,107 |
| 2026-07-29 | $11.25 | $11.25 | 102,600 | $11.76 | 508 |
| 2026-07-28 | $12.00 | $12.00 | 134,000 | $12.02 | 3,299 |
| 2026-07-27 | $12.44 | $12.44 | 113,300 | $12.24 | 1,239 |
| 2026-07-24 | $12.24 | $12.24 | 69,600 | $12.18 | 997 |
| 2026-07-23 | $12.21 | $12.21 | 97,900 | $12.34 | 481 |
| 2026-07-22 | $12.50 | $12.50 | 93,700 | $13.19 | 1,133 |
| 2026-07-21 | $12.91 | $12.91 | 248,700 | $12.90 | 7,113 |
| 2026-07-20 | $12.36 | $12.36 | 153,400 | $12.37 | 955 |
| 2026-07-17 | $12.38 | $12.38 | 143,300 | — | — |
| 2026-07-16 | $12.90 | $12.90 | 111,000 | — | — |
| 2026-07-15 | $12.96 | $12.96 | 111,700 | — | — |
| 2026-07-14 | $13.10 | $13.10 | 263,000 | — | — |
| 2026-07-13 | $13.05 | $13.05 | 116,700 | — | — |
| 2026-07-10 | $14.75 | $14.75 | 83,400 | — | — |
| 2026-07-09 | $14.70 | $14.70 | 83,400 | — | — |
| 2026-07-08 | $14.27 | $14.27 | 72,300 | — | — |
| 2026-07-07 | $14.57 | $14.57 | 98,400 | — | — |
| 2026-07-06 | $15.03 | $15.03 | 82,100 | — | — |
| 2026-07-02 | $15.23 | $15.23 | 90,300 | — | — |
| 2026-07-01 | $14.95 | $14.95 | 166,400 | — | — |
| 2026-06-30 | $14.68 | $14.68 | 171,000 | — | — |
| 2026-06-29 | $14.19 | $14.19 | 216,900 | — | — |
| 2026-06-26 | $12.98 | $12.98 | 345,600 | — | — |
| 2026-06-25 | $14.01 | $14.01 | 253,500 | — | — |
| 2026-06-24 | $14.03 | $14.03 | 260,100 | — | — |
| 2026-06-23 | $14.20 | $14.20 | 284,600 | — | — |
| 2026-06-22 | $15.02 | $15.02 | 320,400 | — | — |
| 2026-06-18 | $16.51 | $16.51 | 195,200 | — | — |
| 2026-06-17 | $17.50 | $17.50 | 256,600 | — | — |
| 2026-06-16 | $17.50 | $17.50 | 297,300 | — | — |
| 2026-06-15 | $18.60 | $18.60 | 250,100 | — | — |
| 2026-06-12 | $17.54 | $17.54 | 911,200 | — | — |
| 2026-06-11 | $22.00 | $22.00 | 623,500 | — | — |
| 2026-06-10 | $19.30 | $19.30 | 355,900 | — | — |
| 2026-06-09 | $17.97 | $17.97 | 412,500 | — | — |
| 2026-06-08 | $17.85 | $17.85 | 377,600 | — | — |
| 2026-06-05 | $17.49 | $17.49 | 536,800 | — | — |
| 2026-06-04 | $19.47 | $19.47 | 369,000 | — | — |
| 2026-06-03 | $18.50 | $18.50 | 363,600 | — | — |
| 2026-06-02 | $20.32 | $20.32 | 512,400 | — | — |
| 2026-06-01 | $24.54 | $24.54 | 251,900 | — | — |
| 2026-05-29 | $28.00 | $28.00 | 689,300 | — | — |
| 2026-05-28 | $28.85 | $28.85 | 585,200 | — | — |
| 2026-05-27 | $27.68 | $27.68 | 1,094,600 | — | — |