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
- 2026-05-07 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 | — | — | — | $10.37 | 16,895 |
| 2026-09-03 | — | — | — | $10.49 | 17,474 |
| 2026-09-02 | — | — | — | $10.51 | 15,224 |
| 2026-09-01 | — | — | — | $9.98 | 15,879 |
| 2026-08-31 | — | — | — | $9.65 | 40,241 |
| 2026-08-28 | — | — | — | $9.05 | 54,204 |
| 2026-08-27 | $9.00 | $9.00 | 991,400 | $9.33 | 56,154 |
| 2026-08-26 | $9.44 | $9.44 | 797,800 | $9.50 | 30,001 |
| 2026-08-25 | $9.33 | $9.33 | 743,900 | $8.81 | 26,963 |
| 2026-08-24 | $9.05 | $9.05 | 1,194,200 | $7.82 | 41,143 |
| 2026-08-21 | $7.68 | $7.68 | 1,007,600 | $7.88 | 34,272 |
| 2026-08-20 | $7.50 | $7.50 | 690,600 | $7.32 | 21,876 |
| 2026-08-19 | $7.39 | $7.39 | 1,268,900 | $6.86 | 58,844 |
| 2026-08-18 | $6.71 | $6.71 | 840,400 | $6.75 | 41,293 |
| 2026-08-17 | $6.65 | $6.65 | 929,300 | $6.42 | 27,763 |
| 2026-08-14 | $6.48 | $6.48 | 750,800 | $6.34 | 39,325 |
| 2026-08-13 | $6.33 | $6.33 | 1,569,300 | $5.99 | 76,344 |
| 2026-08-12 | $5.87 | $5.87 | 2,178,300 | $5.79 | 95,467 |
| 2026-08-11 | $5.88 | $5.88 | 1,875,100 | $6.62 | 70,149 |
| 2026-08-10 | $6.56 | $6.56 | 1,053,900 | $6.23 | 51,136 |
| 2026-08-07 | $6.26 | $6.26 | 687,500 | $6.30 | 27,562 |
| 2026-08-06 | $6.35 | $6.35 | 1,456,800 | $6.22 | 55,137 |
| 2026-08-05 | $6.14 | $6.14 | 3,430,300 | $9.66 | 85,868 |
| 2026-08-04 | $11.40 | $11.40 | 178,200 | $11.66 | 7,005 |
| 2026-08-03 | $11.46 | $11.46 | 156,700 | $10.93 | 7,283 |
| 2026-07-31 | $10.59 | $10.59 | 56,100 | $10.27 | 2,091 |
| 2026-07-30 | $10.32 | $10.32 | 129,900 | $10.29 | 2,713 |
| 2026-07-29 | $10.13 | $10.13 | 135,000 | $10.37 | 1,989 |
| 2026-07-28 | $10.49 | $10.49 | 177,600 | $10.31 | 1,569 |
| 2026-07-27 | $10.48 | $10.48 | 107,100 | $10.48 | 2,108 |
| 2026-07-24 | $10.40 | $10.40 | 190,800 | $9.70 | 5,261 |
| 2026-07-23 | $9.86 | $9.86 | 359,100 | $9.30 | 18,249 |
| 2026-07-22 | $9.39 | $9.39 | 308,800 | $9.44 | 7,139 |
| 2026-07-21 | $9.39 | $9.39 | 124,500 | $9.01 | 6,677 |
| 2026-07-20 | $8.96 | $8.96 | 207,100 | $9.45 | 10,611 |
| 2026-07-17 | $9.32 | $9.32 | 168,200 | — | — |
| 2026-07-16 | $9.39 | $9.39 | 271,500 | — | — |
| 2026-07-15 | $9.18 | $9.18 | 230,400 | — | — |
| 2026-07-14 | $9.51 | $9.51 | 76,900 | — | — |
| 2026-07-13 | $9.77 | $9.77 | 490,800 | — | — |
| 2026-07-10 | $9.37 | $9.37 | 247,800 | — | — |
| 2026-07-09 | $10.18 | $10.18 | 195,600 | — | — |
| 2026-07-08 | $10.71 | $10.71 | 298,400 | — | — |
| 2026-07-07 | $10.83 | $10.83 | 186,200 | — | — |
| 2026-07-06 | $10.13 | $10.13 | 460,200 | — | — |
| 2026-07-02 | $10.81 | $10.81 | 208,400 | — | — |
| 2026-07-01 | $10.57 | $10.57 | 568,500 | — | — |
| 2026-06-30 | $10.16 | $10.16 | 287,800 | — | — |
| 2026-06-29 | $10.70 | $10.70 | 318,700 | — | — |
| 2026-06-26 | $10.17 | $10.17 | 270,300 | — | — |
| 2026-06-25 | $9.80 | $9.80 | 157,900 | — | — |
| 2026-06-24 | $9.88 | $9.88 | 266,400 | — | — |
| 2026-06-23 | $10.27 | $10.27 | 300,900 | — | — |
| 2026-06-22 | $9.10 | $9.10 | 302,900 | — | — |
| 2026-06-18 | $9.27 | $9.27 | 882,700 | — | — |
| 2026-06-17 | $9.22 | $9.22 | 471,800 | — | — |
| 2026-06-16 | $10.23 | $10.23 | 463,100 | — | — |
| 2026-06-15 | $11.05 | $11.05 | 414,600 | — | — |
| 2026-06-12 | $10.50 | $10.50 | 422,900 | — | — |
| 2026-06-11 | $11.00 | $11.00 | 853,800 | — | — |
| 2026-06-10 | $11.65 | $11.65 | 1,199,300 | — | — |
| 2026-06-09 | $15.55 | $15.55 | 351,300 | — | — |
| 2026-06-08 | $14.64 | $14.64 | 174,500 | — | — |
| 2026-06-05 | $14.06 | $14.06 | 281,800 | — | — |
| 2026-06-04 | $13.70 | $13.70 | 235,000 | — | — |
| 2026-06-03 | $12.88 | $12.88 | 129,100 | — | — |
| 2026-06-02 | $12.85 | $12.85 | 150,800 | — | — |
| 2026-06-01 | $13.99 | $13.99 | 312,000 | — | — |
| 2026-05-29 | $15.43 | $15.43 | 85,100 | — | — |
| 2026-05-28 | $15.44 | $15.44 | 87,700 | — | — |
| 2026-05-27 | $14.15 | $14.15 | 147,100 | — | — |
| 2026-05-26 | $15.15 | $15.15 | 77,300 | — | — |
| 2026-05-22 | $15.46 | $15.46 | 114,100 | — | — |
| 2026-05-21 | $15.55 | $15.55 | 86,600 | — | — |
| 2026-05-20 | $16.35 | $16.35 | 264,500 | — | — |
| 2026-05-19 | $16.02 | $16.02 | 223,100 | — | — |
| 2026-05-18 | $15.55 | $15.55 | 384,600 | — | — |
| 2026-05-15 | $14.84 | $14.84 | 631,000 | — | — |
| 2026-05-14 | $14.60 | $14.60 | 629,600 | — | — |
| 2026-05-13 | $17.03 | $17.03 | 511,700 | — | — |
| 2026-05-12 | $17.79 | $17.79 | 382,000 | — | — |
| 2026-05-11 | $17.58 | $17.58 | 459,900 | — | — |
| 2026-05-08 | $17.80 | $17.80 | 446,100 | — | — |
| 2026-05-07 | $17.85 | $17.85 | 3,902,900 | — | — |