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
- 2021-03-10 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $11.60 | 15 |
| 2026-09-03 | — | — | — | $11.31 | 101 |
| 2026-09-02 | — | — | — | $11.84 | 151 |
| 2026-09-01 | — | — | — | $11.72 | 41 |
| 2026-08-31 | — | — | — | $11.40 | 1,452 |
| 2026-08-28 | — | — | — | $11.34 | 422 |
| 2026-08-27 | $11.30 | $11.30 | 39,900 | $11.20 | 4,012 |
| 2026-08-26 | $11.40 | $11.40 | 35,400 | $11.13 | 2,154 |
| 2026-08-25 | $11.40 | $11.40 | 22,100 | $11.35 | 76 |
| 2026-08-24 | $11.40 | $11.40 | 13,900 | $11.31 | 394 |
| 2026-08-21 | $11.34 | $11.34 | 7,800 | $11.67 | 3 |
| 2026-08-20 | $11.64 | $11.64 | 5,700 | — | — |
| 2026-08-19 | $11.95 | $11.95 | 8,200 | $11.90 | 1 |
| 2026-08-18 | $11.99 | $11.99 | 7,200 | $11.72 | 106 |
| 2026-08-17 | $12.00 | $12.00 | 3,900 | $11.83 | 20 |
| 2026-08-14 | $11.69 | $11.69 | 4,100 | $11.80 | 21 |
| 2026-08-13 | $11.91 | $11.91 | 4,700 | $11.78 | 26 |
| 2026-08-12 | $11.88 | $11.88 | 21,600 | $11.52 | 602 |
| 2026-08-11 | $11.83 | $11.83 | 12,400 | — | — |
| 2026-08-10 | $11.63 | $11.63 | 22,700 | $11.66 | 358 |
| 2026-08-07 | $11.83 | $11.83 | 25,900 | $11.19 | 1,771 |
| 2026-08-06 | $11.70 | $11.70 | 5,900 | $11.70 | 57 |
| 2026-08-05 | $11.57 | $11.57 | 3,400 | $11.66 | 44 |
| 2026-08-04 | $11.79 | $11.79 | 6,500 | $11.41 | 110 |
| 2026-08-03 | $11.91 | $11.91 | 33,900 | $11.32 | 600 |
| 2026-07-31 | $12.88 | $12.88 | 113,700 | $12.54 | 1,701 |
| 2026-07-30 | $12.50 | $12.50 | 36,300 | $11.77 | 236 |
| 2026-07-29 | $12.08 | $12.08 | 25,600 | $11.67 | 288 |
| 2026-07-28 | $11.98 | $11.98 | 16,400 | $11.99 | 20 |
| 2026-07-27 | $11.98 | $11.98 | 13,400 | $11.80 | 8 |
| 2026-07-24 | $12.01 | $12.01 | 3,500 | — | — |
| 2026-07-23 | $12.08 | $12.08 | 12,300 | — | — |
| 2026-07-22 | $12.00 | $12.00 | 25,400 | $11.68 | 2 |
| 2026-07-21 | $12.09 | $12.09 | 13,400 | $11.81 | 4 |
| 2026-07-20 | $12.00 | $12.00 | 8,800 | — | — |
| 2026-07-17 | $12.00 | $12.00 | 9,400 | — | — |
| 2026-07-16 | $12.00 | $12.00 | 12,300 | — | — |
| 2026-07-15 | $11.95 | $11.95 | 19,500 | — | — |
| 2026-07-14 | $12.06 | $12.06 | 13,600 | — | — |
| 2026-07-13 | $12.08 | $12.08 | 18,300 | — | — |
| 2026-07-10 | $11.97 | $11.97 | 17,200 | — | — |
| 2026-07-09 | $12.27 | $12.27 | 9,200 | — | — |
| 2026-07-08 | $12.04 | $12.04 | 17,800 | — | — |
| 2026-07-07 | $11.94 | $11.94 | 16,400 | — | — |
| 2026-07-06 | $12.19 | $12.19 | 26,200 | — | — |
| 2026-07-02 | $12.45 | $12.45 | 10,500 | — | — |
| 2026-07-01 | $12.43 | $12.43 | 36,000 | — | — |
| 2026-06-30 | $12.75 | $12.75 | 50,800 | — | — |
| 2026-06-29 | $12.00 | $12.00 | 52,400 | — | — |
| 2026-06-26 | $11.50 | $11.50 | 20,300 | — | — |
| 2026-06-25 | $11.45 | $11.45 | 9,100 | — | — |
| 2026-06-24 | $11.30 | $11.30 | 5,400 | — | — |
| 2026-06-23 | $11.16 | $11.16 | 5,100 | — | — |
| 2026-06-22 | $11.50 | $11.50 | 2,500 | — | — |
| 2026-06-18 | $11.40 | $11.40 | 1,600 | — | — |
| 2026-06-17 | $11.40 | $11.40 | 2,400 | — | — |
| 2026-06-16 | $11.47 | $11.47 | 3,400 | — | — |
| 2026-06-15 | $11.50 | $11.50 | 1,500 | — | — |
| 2026-06-12 | $11.49 | $11.49 | 2,000 | — | — |
| 2026-06-11 | $11.25 | $11.25 | 1,500 | — | — |
| 2026-06-10 | $11.47 | $11.47 | 1,300 | — | — |
| 2026-06-09 | $10.87 | $10.87 | 1,300 | — | — |
| 2026-06-08 | $11.24 | $11.24 | 800 | — | — |
| 2026-06-05 | $11.36 | $11.36 | 1,900 | — | — |
| 2026-06-04 | $11.44 | $11.44 | 2,500 | — | — |
| 2026-06-03 | $11.23 | $11.23 | 1,200 | — | — |
| 2026-06-02 | $11.36 | $11.36 | 12,200 | — | — |
| 2026-06-01 | $11.70 | $11.70 | 1,600 | — | — |
| 2026-05-29 | $11.94 | $11.94 | 6,400 | — | — |
| 2026-05-28 | $11.44 | $11.44 | 9,000 | — | — |
| 2026-05-27 | $11.84 | $11.84 | 7,300 | — | — |
| 2026-05-26 | $11.87 | $11.87 | 5,100 | — | — |
| 2026-05-22 | $11.89 | $11.89 | 5,400 | — | — |
| 2026-05-21 | $11.89 | $11.89 | 1,400 | — | — |
| 2026-05-20 | $11.89 | $11.89 | 400 | — | — |
| 2026-05-19 | $11.60 | $11.60 | 1,000 | — | — |
| 2026-05-18 | $11.49 | $11.49 | 2,300 | — | — |
| 2026-05-15 | $11.50 | $11.50 | 3,800 | — | — |
| 2026-05-14 | $11.65 | $11.65 | 2,200 | — | — |
| 2026-05-13 | $11.32 | $11.32 | 4,100 | — | — |
| 2026-05-12 | $11.10 | $11.10 | 7,000 | — | — |
| 2026-05-11 | $10.87 | $10.87 | 23,900 | — | — |
| 2026-05-08 | $11.18 | $11.18 | 2,500 | — | — |
| 2026-05-07 | $11.03 | $11.03 | 1,600 | — | — |
| 2026-05-06 | $11.45 | $11.45 | 3,700 | — | — |
| 2026-05-05 | $11.53 | $11.53 | 5,100 | — | — |
| 2026-05-04 | $11.55 | $11.55 | 4,400 | — | — |
| 2026-05-01 | $11.77 | $11.77 | 6,200 | — | — |
| 2026-04-30 | $11.90 | $11.90 | 1,500 | — | — |
| 2026-04-29 | $11.81 | $11.81 | 1,300 | — | — |
| 2026-04-28 | $12.14 | $12.14 | 2,200 | — | — |
| 2026-04-27 | $11.95 | $11.95 | 13,400 | — | — |
| 2026-04-24 | $12.02 | $12.02 | 3,500 | — | — |
| 2026-04-23 | $11.73 | $11.73 | 9,200 | — | — |
| 2026-04-22 | $11.99 | $11.99 | 1,200 | — | — |
| 2026-04-21 | $11.99 | $11.99 | 2,300 | — | — |
| 2026-04-20 | $11.70 | $11.70 | 2,100 | — | — |
| 2026-04-17 | $11.61 | $11.61 | 1,100 | — | — |
| 2026-04-16 | $11.56 | $11.56 | 9,100 | — | — |
| 2026-04-15 | $12.00 | $12.00 | 9,700 | — | — |
| 2026-04-14 | $11.30 | $11.30 | 15,200 | — | — |
| 2026-04-13 | $11.75 | $11.75 | 58,000 | — | — |
| 2026-04-10 | $11.80 | $11.80 | 2,100 | — | — |
| 2026-04-09 | $11.80 | $11.80 | 4,500 | — | — |
| 2026-04-08 | $11.75 | $11.75 | 3,900 | — | — |
| 2026-04-07 | $11.60 | $11.60 | 53,800 | — | — |
| 2026-04-06 | $10.78 | $10.78 | 6,000 | — | — |
| 2026-04-02 | $10.76 | $10.76 | 2,500 | — | — |
| 2026-04-01 | $11.60 | $11.60 | 7,100 | — | — |
| 2026-03-31 | $11.50 | $11.50 | 10,400 | — | — |
| 2026-03-30 | $11.40 | $11.40 | 19,700 | — | — |
| 2026-03-27 | $11.37 | $11.37 | 4,400 | — | — |
| 2026-03-26 | $10.75 | $10.75 | 4,000 | — | — |
| 2026-03-25 | $10.56 | $10.56 | 4,100 | — | — |
| 2026-03-24 | $11.00 | $11.00 | 1,600 | — | — |
| 2026-03-23 | $10.54 | $10.54 | 3,200 | — | — |
| 2026-03-20 | $10.99 | $10.99 | 2,100 | — | — |
| 2026-03-19 | $11.00 | $11.00 | 600 | — | — |
| 2026-03-18 | $10.76 | $10.76 | 700 | — | — |
| 2026-03-17 | $10.38 | $10.38 | 23,400 | — | — |
| 2026-03-16 | $10.46 | $10.46 | 2,700 | — | — |
| 2026-03-13 | $10.21 | $10.21 | 2,200 | — | — |
| 2026-03-12 | $10.68 | $10.68 | 2,500 | — | — |
| 2026-03-11 | $10.57 | $10.57 | 8,900 | — | — |
| 2026-03-10 | $11.49 | $11.49 | 14,900 | — | — |
| 2026-03-09 | $11.25 | $11.25 | 6,400 | — | — |
| 2026-03-06 | $11.53 | $11.53 | 2,200 | — | — |
| 2026-03-05 | $11.46 | $11.46 | 0 | — | — |
| 2026-03-04 | $11.46 | $11.46 | 2,400 | — | — |
| 2026-03-03 | $10.62 | $10.62 | 4,800 | — | — |
| 2026-03-02 | $11.20 | $11.20 | 6,100 | — | — |
| 2026-02-27 | $11.80 | $11.80 | 13,100 | — | — |
| 2026-02-26 | $12.49 | $12.49 | 4,600 | — | — |
| 2026-02-25 | $12.12 | $12.12 | 2,600 | — | — |
| 2026-02-24 | $11.89 | $11.89 | 3,400 | — | — |
| 2026-02-23 | $11.85 | $11.85 | 5,800 | — | — |
| 2026-02-20 | $11.10 | $11.10 | 3,100 | — | — |
| 2026-02-19 | $10.71 | $10.71 | 5,300 | — | — |
| 2026-02-18 | $10.90 | $10.90 | 7,700 | — | — |
| 2026-02-17 | $10.52 | $10.52 | 2,200 | — | — |
| 2026-02-13 | $10.52 | $10.52 | 13,400 | — | — |
| 2026-02-12 | $10.66 | $10.66 | 3,500 | — | — |
| 2026-02-11 | $10.49 | $10.49 | 3,700 | — | — |
| 2026-02-10 | $10.35 | $10.35 | 10,100 | — | — |
| 2026-02-09 | $10.59 | $10.59 | 6,600 | — | — |
| 2026-02-06 | $10.17 | $10.17 | 5,400 | — | — |
| 2026-02-05 | $10.26 | $10.26 | 16,600 | — | — |
| 2026-02-04 | $10.76 | $10.76 | 5,500 | — | — |
| 2026-02-03 | $10.76 | $10.76 | 30,900 | — | — |
| 2026-02-02 | $10.98 | $10.98 | 29,300 | — | — |
| 2026-01-30 | $12.07 | $12.07 | 67,600 | — | — |
| 2026-01-29 | $12.69 | $12.69 | 29,100 | — | — |
| 2026-01-28 | $12.78 | $12.78 | 14,900 | — | — |
| 2026-01-27 | $12.29 | $12.29 | 10,500 | — | — |
| 2026-01-26 | $11.90 | $11.90 | 7,700 | — | — |
| 2026-01-23 | $12.10 | $12.10 | 21,200 | — | — |
| 2026-01-22 | $12.82 | $12.82 | 13,000 | — | — |
| 2026-01-21 | $12.42 | $12.42 | 7,900 | — | — |
| 2026-01-20 | $12.24 | $12.24 | 12,500 | — | — |
| 2026-01-16 | $12.43 | $12.43 | 5,700 | — | — |
| 2026-01-15 | $11.59 | $11.59 | 44,700 | — | — |
| 2026-01-14 | $11.92 | $11.92 | 29,000 | — | — |
| 2026-01-13 | $12.48 | $12.48 | 12,500 | — | — |
| 2026-01-12 | $12.29 | $12.29 | 12,000 | — | — |
| 2026-01-09 | $11.87 | $11.87 | 7,500 | — | — |
| 2026-01-08 | $11.71 | $11.71 | 12,400 | — | — |
| 2026-01-07 | $11.53 | $11.53 | 16,100 | — | — |
| 2026-01-06 | $11.66 | $11.66 | 13,000 | — | — |
| 2026-01-05 | $12.10 | $12.10 | 15,200 | — | — |
| 2026-01-02 | $12.61 | $12.61 | 9,000 | — | — |