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
- 2026-05-05 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 | — | — | — | $11.87 | 837 |
| 2026-09-03 | — | — | — | $12.04 | 1,781 |
| 2026-09-02 | — | — | — | $13.45 | 3,448 |
| 2026-09-01 | — | — | — | $13.74 | 2,872 |
| 2026-08-31 | — | — | — | $13.90 | 3,226 |
| 2026-08-28 | — | — | — | $14.60 | 2,493 |
| 2026-08-27 | $14.67 | $14.67 | 79,200 | $14.60 | 1,749 |
| 2026-08-26 | $14.64 | $14.64 | 53,000 | $14.53 | 2,577 |
| 2026-08-25 | $14.87 | $14.87 | 72,300 | $14.56 | 2,331 |
| 2026-08-24 | $14.35 | $14.35 | 163,500 | $14.87 | 2,127 |
| 2026-08-21 | $14.54 | $14.54 | 112,400 | $13.77 | 5,849 |
| 2026-08-20 | $13.45 | $13.45 | 70,700 | $14.26 | 3,060 |
| 2026-08-19 | $14.25 | $14.25 | 61,800 | $13.85 | 2,599 |
| 2026-08-18 | $13.66 | $13.66 | 60,400 | $14.11 | 942 |
| 2026-08-17 | $14.51 | $14.51 | 126,300 | $14.64 | 2,376 |
| 2026-08-14 | $15.14 | $15.14 | 182,700 | $13.70 | 3,654 |
| 2026-08-13 | $13.39 | $13.39 | 64,600 | $13.65 | 8,135 |
| 2026-08-12 | $13.57 | $13.57 | 70,800 | $13.82 | 3,325 |
| 2026-08-11 | $13.57 | $13.57 | 69,600 | $13.47 | 1,471 |
| 2026-08-10 | $13.43 | $13.43 | 97,900 | $13.04 | 4,204 |
| 2026-08-07 | $13.25 | $13.25 | 128,800 | $12.83 | 4,583 |
| 2026-08-06 | $12.27 | $12.27 | 224,400 | $11.66 | 4,296 |
| 2026-08-05 | $11.62 | $11.62 | 159,300 | $10.98 | 4,958 |
| 2026-08-04 | $10.65 | $10.65 | 144,200 | $10.34 | 9,149 |
| 2026-08-03 | $10.23 | $10.23 | 112,200 | $10.16 | 5,186 |
| 2026-07-31 | $9.94 | $9.94 | 149,600 | $9.87 | 6,993 |
| 2026-07-30 | $10.08 | $10.08 | 241,000 | $9.43 | 7,603 |
| 2026-07-29 | $9.08 | $9.08 | 169,300 | $9.49 | 3,665 |
| 2026-07-28 | $9.44 | $9.44 | 127,100 | $9.63 | 3,854 |
| 2026-07-27 | $10.16 | $10.16 | 146,800 | $10.91 | 2,825 |
| 2026-07-24 | $10.57 | $10.57 | 125,600 | $11.14 | 1,793 |
| 2026-07-23 | $11.38 | $11.38 | 55,100 | $11.51 | 1,029 |
| 2026-07-22 | $11.97 | $11.97 | 46,100 | $11.76 | 752 |
| 2026-07-21 | $11.93 | $11.93 | 146,400 | $11.14 | 2,270 |
| 2026-07-20 | $11.24 | $11.24 | 90,500 | $11.12 | 1,257 |
| 2026-07-17 | $11.07 | $11.07 | 80,200 | — | — |
| 2026-07-16 | $11.22 | $11.22 | 191,200 | — | — |
| 2026-07-15 | $12.10 | $12.10 | 140,800 | — | — |
| 2026-07-14 | $12.92 | $12.92 | 90,300 | — | — |
| 2026-07-13 | $11.80 | $11.80 | 84,200 | — | — |
| 2026-07-10 | $13.16 | $13.16 | 170,600 | — | — |
| 2026-07-09 | $12.80 | $12.80 | 194,200 | — | — |
| 2026-07-08 | $11.67 | $11.67 | 188,700 | — | — |
| 2026-07-07 | $12.11 | $12.11 | 219,100 | — | — |
| 2026-07-06 | $13.49 | $13.49 | 259,400 | — | — |
| 2026-07-02 | $14.01 | $14.01 | 146,900 | — | — |
| 2026-07-01 | $15.85 | $15.85 | 178,200 | — | — |
| 2026-06-30 | $15.28 | $15.28 | 152,300 | — | — |
| 2026-06-29 | $14.28 | $14.28 | 183,100 | — | — |
| 2026-06-26 | $14.45 | $14.45 | 81,800 | — | — |
| 2026-06-25 | $14.05 | $14.05 | 207,500 | — | — |
| 2026-06-24 | $15.09 | $15.09 | 101,600 | — | — |
| 2026-06-23 | $16.67 | $16.67 | 141,700 | — | — |
| 2026-06-22 | $17.31 | $17.31 | 179,700 | — | — |
| 2026-06-18 | $17.07 | $17.07 | 292,100 | — | — |
| 2026-06-17 | $17.68 | $17.68 | 140,100 | — | — |
| 2026-06-16 | $17.17 | $17.17 | 166,200 | — | — |
| 2026-06-15 | $17.83 | $17.83 | 115,400 | — | — |
| 2026-06-12 | $18.37 | $18.37 | 138,600 | — | — |
| 2026-06-11 | $17.42 | $17.42 | 221,700 | — | — |
| 2026-06-10 | $17.00 | $17.00 | 212,000 | — | — |
| 2026-06-09 | $18.79 | $18.79 | 220,400 | — | — |
| 2026-06-08 | $19.26 | $19.26 | 110,800 | — | — |
| 2026-06-05 | $19.35 | $19.35 | 214,400 | — | — |
| 2026-06-04 | $20.59 | $20.59 | 155,300 | — | — |
| 2026-06-03 | $21.57 | $21.57 | 113,700 | — | — |
| 2026-06-02 | $22.54 | $22.54 | 212,600 | — | — |
| 2026-06-01 | $21.55 | $21.55 | 129,500 | — | — |
| 2026-05-29 | $21.85 | $21.85 | 135,100 | — | — |
| 2026-05-28 | $20.92 | $20.92 | 181,300 | — | — |
| 2026-05-27 | $19.32 | $19.32 | 184,300 | — | — |
| 2026-05-26 | $21.00 | $21.00 | 174,800 | — | — |
| 2026-05-22 | $21.47 | $21.47 | 149,600 | — | — |
| 2026-05-21 | $20.77 | $20.77 | 162,200 | — | — |
| 2026-05-20 | $20.07 | $20.07 | 215,100 | — | — |
| 2026-05-19 | $21.20 | $21.20 | 186,300 | — | — |
| 2026-05-18 | $21.06 | $21.06 | 253,900 | — | — |
| 2026-05-15 | $22.10 | $22.10 | 205,800 | — | — |
| 2026-05-14 | $22.69 | $22.69 | 953,000 | — | — |
| 2026-05-13 | $27.05 | $27.05 | 619,700 | — | — |
| 2026-05-12 | $27.60 | $27.60 | 1,145,400 | — | — |
| 2026-05-11 | $24.10 | $24.10 | 675,400 | — | — |
| 2026-05-08 | $23.43 | $23.43 | 1,136,700 | — | — |
| 2026-05-07 | $22.69 | $22.69 | 1,593,200 | — | — |
| 2026-05-06 | $19.00 | $19.00 | 3,396,200 | — | — |
| 2026-05-05 | $19.00 | $19.00 | 0 | — | — |