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
- 2026-01-29 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 | — | — | — | $8.57 | 81,946 |
| 2026-09-03 | — | — | — | $8.79 | 162,807 |
| 2026-09-02 | — | — | — | $8.80 | 175,348 |
| 2026-09-01 | — | — | — | $8.79 | 161,742 |
| 2026-08-31 | — | — | — | $8.97 | 139,061 |
| 2026-08-28 | — | — | — | $9.29 | 69,948 |
| 2026-08-27 | $9.19 | $9.19 | 2,048,900 | $9.34 | 112,079 |
| 2026-08-26 | $9.13 | $9.13 | 1,967,800 | $9.17 | 83,066 |
| 2026-08-25 | $9.32 | $9.32 | 2,948,300 | $9.95 | 115,324 |
| 2026-08-24 | $9.76 | $9.76 | 3,257,000 | $9.17 | 201,714 |
| 2026-08-21 | $9.32 | $9.32 | 2,434,000 | $9.26 | 84,724 |
| 2026-08-20 | $9.20 | $9.20 | 5,467,800 | $10.02 | 205,371 |
| 2026-08-19 | $10.18 | $10.18 | 3,781,000 | $10.19 | 176,938 |
| 2026-08-18 | $10.42 | $10.42 | 5,034,900 | $10.05 | 225,957 |
| 2026-08-17 | $10.66 | $10.66 | 4,389,800 | $10.42 | 233,559 |
| 2026-08-14 | $10.93 | $10.93 | 6,604,400 | $10.35 | 325,560 |
| 2026-08-13 | $11.51 | $11.51 | 4,593,200 | $10.87 | 136,371 |
| 2026-08-12 | $11.04 | $11.04 | 4,001,200 | $10.71 | 146,693 |
| 2026-08-11 | $10.60 | $10.60 | 3,754,400 | $10.31 | 171,218 |
| 2026-08-10 | $10.48 | $10.48 | 3,075,200 | $11.18 | 121,966 |
| 2026-08-07 | $11.41 | $11.41 | 3,932,000 | $11.15 | 273,974 |
| 2026-08-06 | $10.89 | $10.89 | 4,035,300 | $13.00 | 176,495 |
| 2026-08-05 | $13.15 | $13.15 | 2,464,700 | $14.88 | 118,332 |
| 2026-08-04 | $15.31 | $15.31 | 4,803,600 | $15.14 | 178,911 |
| 2026-08-03 | $14.28 | $14.28 | 1,919,200 | $14.71 | 116,055 |
| 2026-07-31 | $14.73 | $14.73 | 1,373,000 | $15.40 | 102,478 |
| 2026-07-30 | $15.26 | $15.26 | 2,104,200 | $15.01 | 117,415 |
| 2026-07-29 | $15.02 | $15.02 | 4,322,100 | $17.37 | 251,121 |
| 2026-07-28 | $17.81 | $17.81 | 2,067,500 | $18.26 | 134,319 |
| 2026-07-27 | $18.87 | $18.87 | 791,700 | $17.44 | 28,625 |
| 2026-07-24 | $17.06 | $17.06 | 707,300 | $17.75 | 18,621 |
| 2026-07-23 | $17.62 | $17.62 | 850,900 | $17.84 | 33,811 |
| 2026-07-22 | $17.72 | $17.72 | 1,240,700 | $18.18 | 48,876 |
| 2026-07-21 | $17.98 | $17.98 | 1,018,500 | $17.31 | 38,477 |
| 2026-07-20 | $17.42 | $17.42 | 922,200 | $18.42 | 50,637 |
| 2026-07-17 | $17.93 | $17.93 | 831,800 | — | — |
| 2026-07-16 | $18.53 | $18.53 | 1,082,900 | — | — |
| 2026-07-15 | $19.27 | $19.27 | 782,300 | — | — |
| 2026-07-14 | $21.26 | $21.26 | 1,565,200 | — | — |
| 2026-07-13 | $19.13 | $19.13 | 1,116,800 | — | — |
| 2026-07-10 | $19.89 | $19.89 | 764,700 | — | — |
| 2026-07-09 | $20.58 | $20.58 | 1,008,300 | — | — |
| 2026-07-08 | $21.00 | $21.00 | 1,288,400 | — | — |
| 2026-07-07 | $22.92 | $22.92 | 693,000 | — | — |
| 2026-07-06 | $23.57 | $23.57 | 848,300 | — | — |
| 2026-07-02 | $24.90 | $24.90 | 1,233,200 | — | — |
| 2026-07-01 | $24.59 | $24.59 | 1,140,000 | — | — |
| 2026-06-30 | $24.62 | $24.62 | 1,211,100 | — | — |
| 2026-06-29 | $24.11 | $24.11 | 1,444,900 | — | — |
| 2026-06-26 | $26.26 | $26.26 | 1,601,500 | — | — |
| 2026-06-25 | $24.39 | $24.39 | 1,047,500 | — | — |
| 2026-06-24 | $24.54 | $24.54 | 1,836,100 | — | — |
| 2026-06-23 | $28.56 | $28.56 | 979,000 | — | — |
| 2026-06-22 | $28.96 | $28.96 | 1,443,400 | — | — |
| 2026-06-18 | $30.80 | $30.80 | 4,190,000 | — | — |
| 2026-06-17 | $30.30 | $30.30 | 1,578,100 | — | — |
| 2026-06-16 | $32.49 | $32.49 | 1,869,400 | — | — |
| 2026-06-15 | $30.50 | $30.50 | 2,120,000 | — | — |
| 2026-06-12 | $27.69 | $27.69 | 3,036,600 | — | — |
| 2026-06-11 | $33.72 | $33.72 | 2,913,100 | — | — |
| 2026-06-10 | $27.62 | $27.62 | 1,348,200 | — | — |
| 2026-06-09 | $27.68 | $27.68 | 1,865,300 | — | — |
| 2026-06-08 | $28.99 | $28.99 | 989,400 | — | — |
| 2026-06-05 | $29.14 | $29.14 | 1,410,900 | — | — |
| 2026-06-04 | $29.67 | $29.67 | 2,224,100 | — | — |
| 2026-06-03 | $30.44 | $30.44 | 2,277,000 | — | — |
| 2026-06-02 | $31.91 | $31.91 | 1,875,900 | — | — |
| 2026-06-01 | $29.78 | $29.78 | 1,301,700 | — | — |
| 2026-05-29 | $32.64 | $32.64 | 3,416,600 | — | — |
| 2026-05-28 | $31.99 | $31.99 | 2,689,200 | — | — |
| 2026-05-27 | $35.11 | $35.11 | 1,973,700 | — | — |
| 2026-05-26 | $33.18 | $33.18 | 3,174,400 | — | — |
| 2026-05-22 | $29.03 | $29.03 | 1,372,800 | — | — |
| 2026-05-21 | $28.45 | $28.45 | 1,585,700 | — | — |
| 2026-05-20 | $25.85 | $25.85 | 1,123,600 | — | — |
| 2026-05-19 | $25.68 | $25.68 | 1,215,100 | — | — |
| 2026-05-18 | $25.93 | $25.93 | 2,289,500 | — | — |
| 2026-05-15 | $24.02 | $24.02 | 4,617,200 | — | — |
| 2026-05-14 | $28.94 | $28.94 | 4,168,500 | — | — |
| 2026-05-13 | $28.24 | $28.24 | 4,426,900 | — | — |
| 2026-05-12 | $31.97 | $31.97 | 2,883,200 | — | — |
| 2026-05-11 | $35.88 | $35.88 | 4,741,800 | — | — |
| 2026-05-08 | $34.79 | $34.79 | 1,843,000 | — | — |
| 2026-05-07 | $33.38 | $33.38 | 1,508,500 | — | — |
| 2026-05-06 | $36.87 | $36.87 | 2,117,700 | — | — |
| 2026-05-05 | $32.71 | $32.71 | 1,770,800 | — | — |
| 2026-05-04 | $32.06 | $32.06 | 1,146,100 | — | — |
| 2026-05-01 | $31.97 | $31.97 | 1,361,700 | — | — |
| 2026-04-30 | $33.16 | $33.16 | 1,976,900 | — | — |
| 2026-04-29 | $29.24 | $29.24 | 1,741,400 | — | — |
| 2026-04-28 | $31.93 | $31.93 | 1,368,900 | — | — |
| 2026-04-27 | $32.58 | $32.58 | 1,963,700 | — | — |
| 2026-04-24 | $31.06 | $31.06 | 3,648,700 | — | — |
| 2026-04-23 | $35.71 | $35.71 | 4,618,400 | — | — |
| 2026-04-22 | $43.45 | $43.45 | 2,637,100 | — | — |
| 2026-04-21 | $41.35 | $41.35 | 3,557,500 | — | — |
| 2026-04-20 | $38.47 | $38.47 | 1,638,500 | — | — |
| 2026-04-17 | $35.72 | $35.72 | 2,130,800 | — | — |
| 2026-04-16 | $38.31 | $38.31 | 3,170,600 | — | — |
| 2026-04-15 | $39.68 | $39.68 | 3,992,500 | — | — |