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
- 2021-02-05 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $11.11 | 65 |
| 2026-09-03 | — | — | — | $11.26 | 160 |
| 2026-09-02 | — | — | — | $11.15 | 390 |
| 2026-09-01 | — | — | — | $11.23 | 341 |
| 2026-08-31 | — | — | — | $10.96 | 3,096 |
| 2026-08-28 | — | — | — | $10.86 | 378 |
| 2026-08-27 | $10.91 | $10.91 | 8,200 | $10.90 | 163 |
| 2026-08-26 | $10.73 | $10.73 | 21,800 | $10.73 | 333 |
| 2026-08-25 | $11.00 | $11.00 | 17,700 | $10.63 | 345 |
| 2026-08-24 | $10.81 | $10.81 | 7,200 | $10.99 | 226 |
| 2026-08-21 | $11.15 | $11.15 | 88,000 | $10.98 | 6,830 |
| 2026-08-20 | $10.62 | $10.62 | 15,300 | $10.70 | 639 |
| 2026-08-19 | $10.67 | $10.67 | 11,900 | $10.54 | 365 |
| 2026-08-18 | $10.50 | $10.50 | 9,800 | $10.62 | 439 |
| 2026-08-17 | $10.58 | $10.58 | 8,300 | $10.56 | 480 |
| 2026-08-14 | $10.62 | $10.62 | 7,700 | $10.27 | 733 |
| 2026-08-13 | $10.59 | $10.59 | 11,600 | $10.74 | 321 |
| 2026-08-12 | $10.81 | $10.81 | 5,900 | $10.72 | 376 |
| 2026-08-11 | $10.64 | $10.64 | 7,000 | $11.11 | 112 |
| 2026-08-10 | $10.75 | $10.75 | 31,400 | $11.06 | 230 |
| 2026-08-07 | $11.18 | $11.18 | 23,700 | $10.85 | 2,994 |
| 2026-08-06 | $10.52 | $10.52 | 12,300 | $10.67 | 9 |
| 2026-08-05 | $10.49 | $10.49 | 10,300 | $10.70 | 1 |
| 2026-08-04 | $10.52 | $10.52 | 7,500 | $10.65 | 96 |
| 2026-08-03 | $10.56 | $10.56 | 12,700 | $10.85 | 65 |
| 2026-07-31 | $10.71 | $10.71 | 26,100 | $10.41 | 950 |
| 2026-07-30 | $10.44 | $10.44 | 8,000 | $10.51 | 152 |
| 2026-07-29 | $10.43 | $10.43 | 32,100 | $10.56 | 226 |
| 2026-07-28 | $10.46 | $10.46 | 6,400 | $10.50 | 42 |
| 2026-07-27 | $10.59 | $10.59 | 10,700 | $10.72 | 762 |
| 2026-07-24 | $10.51 | $10.51 | 14,600 | $10.75 | 160 |
| 2026-07-23 | $10.53 | $10.53 | 11,600 | $10.60 | 50 |
| 2026-07-22 | $10.59 | $10.59 | 24,100 | $10.59 | 919 |
| 2026-07-21 | $10.58 | $10.58 | 9,100 | $10.65 | 12 |
| 2026-07-20 | $10.59 | $10.59 | 4,900 | $10.69 | 2 |
| 2026-07-17 | $10.85 | $10.85 | 33,800 | — | — |
| 2026-07-16 | $10.51 | $10.51 | 15,600 | — | — |
| 2026-07-15 | $10.77 | $10.77 | 27,200 | — | — |
| 2026-07-14 | $10.72 | $10.72 | 8,900 | — | — |
| 2026-07-13 | $10.60 | $10.60 | 3,000 | — | — |
| 2026-07-10 | $10.59 | $10.59 | 20,700 | — | — |
| 2026-07-09 | $10.33 | $10.33 | 6,900 | — | — |
| 2026-07-08 | $10.20 | $10.20 | 5,500 | — | — |
| 2026-07-07 | $10.12 | $10.12 | 7,400 | — | — |
| 2026-07-06 | $10.16 | $10.16 | 5,700 | — | — |
| 2026-07-02 | $10.22 | $10.22 | 21,300 | — | — |
| 2026-07-01 | $10.19 | $10.19 | 28,200 | — | — |
| 2026-06-30 | $10.08 | $10.08 | 19,100 | — | — |
| 2026-06-29 | $10.05 | $10.05 | 29,200 | — | — |
| 2026-06-26 | $10.20 | $10.20 | 392,700 | — | — |
| 2026-06-25 | $10.05 | $10.05 | 7,000 | — | — |
| 2026-06-24 | $10.13 | $10.13 | 14,400 | — | — |
| 2026-06-23 | $10.03 | $10.03 | 6,800 | — | — |
| 2026-06-22 | $9.95 | $9.95 | 7,300 | — | — |
| 2026-06-18 | $10.05 | $10.05 | 23,200 | — | — |
| 2026-06-17 | $9.96 | $9.96 | 6,600 | — | — |
| 2026-06-16 | $9.97 | $9.97 | 10,000 | — | — |
| 2026-06-15 | $10.00 | $10.00 | 11,900 | — | — |
| 2026-06-12 | $10.00 | $10.00 | 10,900 | — | — |
| 2026-06-11 | $9.98 | $9.98 | 12,900 | — | — |
| 2026-06-10 | $9.97 | $9.97 | 9,600 | — | — |
| 2026-06-09 | $9.93 | $9.93 | 11,300 | — | — |
| 2026-06-08 | $9.89 | $9.89 | 4,600 | — | — |
| 2026-06-05 | $9.78 | $9.78 | 15,800 | — | — |
| 2026-06-04 | $9.95 | $9.95 | 6,500 | — | — |
| 2026-06-03 | $9.92 | $9.92 | 6,800 | — | — |
| 2026-06-02 | $9.91 | $9.91 | 10,400 | — | — |
| 2026-06-01 | $9.98 | $9.98 | 24,400 | — | — |
| 2026-05-29 | $10.17 | $10.17 | 7,400 | — | — |
| 2026-05-28 | $10.05 | $10.05 | 4,400 | — | — |
| 2026-05-27 | $10.03 | $10.03 | 5,200 | — | — |
| 2026-05-26 | $10.05 | $10.05 | 11,300 | — | — |
| 2026-05-22 | $9.87 | $9.87 | 14,700 | — | — |
| 2026-05-21 | $10.04 | $10.04 | 7,200 | — | — |
| 2026-05-20 | $10.01 | $10.01 | 10,900 | — | — |
| 2026-05-19 | $10.12 | $10.12 | 53,500 | — | — |
| 2026-05-18 | $10.04 | $10.04 | 3,100 | — | — |
| 2026-05-15 | $10.00 | $10.00 | 9,200 | — | — |
| 2026-05-14 | $10.20 | $10.20 | 30,400 | — | — |
| 2026-05-13 | $10.10 | $10.10 | 22,400 | — | — |
| 2026-05-12 | $10.02 | $10.02 | 55,200 | — | — |
| 2026-05-11 | $10.00 | $10.00 | 32,900 | — | — |
| 2026-05-08 | $10.16 | $10.16 | 36,100 | — | — |
| 2026-05-07 | $10.05 | $10.05 | 13,100 | — | — |
| 2026-05-06 | $10.18 | $10.18 | 21,000 | — | — |
| 2026-05-05 | $10.00 | $10.00 | 4,700 | — | — |
| 2026-05-04 | $9.95 | $9.95 | 11,000 | — | — |
| 2026-05-01 | $10.20 | $10.20 | 24,200 | — | — |
| 2026-04-30 | $10.00 | $10.00 | 28,200 | — | — |
| 2026-04-29 | $10.09 | $10.09 | 23,400 | — | — |
| 2026-04-28 | $10.08 | $10.08 | 6,400 | — | — |
| 2026-04-27 | $10.09 | $10.09 | 16,300 | — | — |
| 2026-04-24 | $10.37 | $10.37 | 32,800 | — | — |
| 2026-04-23 | $10.21 | $10.21 | 44,500 | — | — |
| 2026-04-22 | $9.67 | $9.67 | 5,500 | — | — |
| 2026-04-21 | $9.50 | $9.50 | 4,000 | — | — |
| 2026-04-20 | $9.62 | $9.62 | 3,000 | — | — |
| 2026-04-17 | $9.68 | $9.68 | 2,800 | — | — |
| 2026-04-16 | $9.69 | $9.69 | 2,100 | — | — |
| 2026-04-15 | $9.64 | $9.64 | 2,600 | — | — |
| 2026-04-14 | $9.84 | $9.84 | 7,100 | — | — |
| 2026-04-13 | $9.97 | $9.97 | 9,400 | — | — |
| 2026-04-10 | $9.74 | $9.74 | 2,400 | — | — |
| 2026-04-09 | $9.86 | $9.86 | 6,300 | — | — |
| 2026-04-08 | $9.85 | $9.85 | 4,100 | — | — |
| 2026-04-07 | $9.53 | $9.53 | 1,800 | — | — |
| 2026-04-06 | $9.68 | $9.68 | 3,900 | — | — |
| 2026-04-02 | $9.78 | $9.78 | 4,300 | — | — |
| 2026-04-01 | $9.67 | $9.67 | 3,600 | — | — |
| 2026-03-31 | $9.65 | $9.65 | 9,800 | — | — |
| 2026-03-30 | $9.35 | $9.35 | 6,000 | — | — |
| 2026-03-27 | $9.31 | $9.31 | 1,900 | — | — |
| 2026-03-26 | $9.38 | $9.38 | 4,400 | — | — |
| 2026-03-25 | $9.43 | $9.43 | 5,600 | — | — |
| 2026-03-24 | $9.52 | $9.52 | 5,700 | — | — |
| 2026-03-23 | $9.60 | $9.60 | 25,100 | — | — |
| 2026-03-20 | $9.64 | $9.64 | 36,400 | — | — |
| 2026-03-19 | $9.57 | $9.57 | 3,400 | — | — |
| 2026-03-18 | $9.49 | $9.49 | 17,000 | — | — |
| 2026-03-17 | $9.55 | $9.55 | 20,400 | — | — |
| 2026-03-16 | $9.74 | $9.74 | 6,600 | — | — |
| 2026-03-13 | $9.55 | $9.55 | 11,600 | — | — |
| 2026-03-12 | $9.59 | $9.59 | 3,000 | — | — |
| 2026-03-11 | $9.68 | $9.68 | 4,800 | — | — |
| 2026-03-10 | $9.79 | $9.79 | 2,900 | — | — |
| 2026-03-09 | $9.81 | $9.81 | 4,300 | — | — |
| 2026-03-06 | $9.68 | $9.68 | 5,500 | — | — |
| 2026-03-05 | $9.71 | $9.71 | 3,900 | — | — |
| 2026-03-04 | $9.89 | $9.89 | 2,500 | — | — |
| 2026-03-03 | $9.67 | $9.67 | 4,300 | — | — |
| 2026-03-02 | $9.65 | $9.65 | 5,100 | — | — |
| 2026-02-27 | $9.66 | $9.66 | 6,500 | — | — |
| 2026-02-26 | $9.76 | $9.76 | 2,800 | — | — |
| 2026-02-25 | $9.96 | $9.96 | 1,100 | — | — |
| 2026-02-24 | $9.92 | $9.92 | 1,700 | — | — |
| 2026-02-23 | $9.83 | $9.83 | 2,900 | — | — |
| 2026-02-20 | $9.99 | $9.99 | 7,700 | — | — |
| 2026-02-19 | $9.89 | $9.89 | 12,800 | — | — |
| 2026-02-18 | $9.84 | $9.84 | 4,100 | — | — |
| 2026-02-17 | $9.82 | $9.82 | 8,800 | — | — |
| 2026-02-13 | $9.84 | $9.84 | 12,800 | — | — |
| 2026-02-12 | $9.96 | $9.96 | 1,400 | — | — |
| 2026-02-11 | $9.85 | $9.85 | 9,400 | — | — |
| 2026-02-10 | $9.86 | $9.86 | 22,400 | — | — |
| 2026-02-09 | $9.92 | $9.92 | 3,500 | — | — |
| 2026-02-06 | $10.09 | $10.09 | 4,500 | — | — |
| 2026-02-05 | $9.84 | $9.84 | 15,000 | — | — |
| 2026-02-04 | $9.88 | $9.88 | 7,600 | — | — |
| 2026-02-03 | $10.01 | $10.01 | 10,700 | — | — |
| 2026-02-02 | $10.03 | $10.03 | 15,100 | — | — |
| 2026-01-30 | $10.02 | $10.02 | 11,600 | — | — |
| 2026-01-29 | $10.10 | $10.10 | 10,900 | — | — |
| 2026-01-28 | $9.99 | $9.99 | 3,600 | — | — |
| 2026-01-27 | $10.06 | $10.06 | 7,000 | — | — |
| 2026-01-26 | $10.09 | $10.09 | 3,000 | — | — |
| 2026-01-23 | $10.04 | $10.04 | 21,300 | — | — |
| 2026-01-22 | $10.17 | $10.17 | 8,400 | — | — |
| 2026-01-21 | $10.15 | $10.15 | 17,700 | — | — |
| 2026-01-20 | $9.97 | $9.97 | 39,100 | — | — |
| 2026-01-16 | $10.05 | $10.05 | 39,200 | — | — |
| 2026-01-15 | $10.37 | $10.37 | 15,500 | — | — |
| 2026-01-14 | $10.37 | $10.37 | 17,100 | — | — |
| 2026-01-13 | $10.40 | $10.40 | 22,000 | — | — |
| 2026-01-12 | $10.47 | $10.47 | 18,600 | — | — |
| 2026-01-09 | $10.62 | $10.62 | 19,300 | — | — |
| 2026-01-08 | $10.79 | $10.79 | 43,700 | — | — |
| 2026-01-07 | $10.68 | $10.68 | 24,000 | — | — |
| 2026-01-06 | $10.88 | $10.88 | 27,900 | — | — |
| 2026-01-05 | $10.99 | $10.99 | 32,900 | — | — |
| 2026-01-02 | $10.98 | $10.98 | 30,200 | — | — |