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
- 2021-09-22 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 | — | — | — | $10.95 | 1 |
| 2026-08-27 | $10.56 | $10.56 | 1,800 | — | — |
| 2026-08-26 | $10.66 | $10.66 | 7,500 | $10.51 | 162 |
| 2026-08-25 | $10.41 | $10.41 | 4,300 | $10.63 | 35 |
| 2026-08-24 | $10.90 | $10.90 | 3,700 | — | — |
| 2026-08-21 | $10.90 | $10.90 | 500 | — | — |
| 2026-08-20 | $10.71 | $10.71 | 4,100 | — | — |
| 2026-08-19 | $10.65 | $10.65 | 11,900 | — | — |
| 2026-08-18 | $10.65 | $10.65 | 2,800 | — | — |
| 2026-08-17 | $10.51 | $10.51 | 11,100 | — | — |
| 2026-08-14 | $10.88 | $10.88 | 1,800 | $10.88 | 8 |
| 2026-08-13 | $10.73 | $10.73 | 1,700 | — | — |
| 2026-08-12 | $10.99 | $10.99 | 14,800 | $10.54 | 9 |
| 2026-08-11 | $10.60 | $10.60 | 4,800 | $10.75 | 2 |
| 2026-08-10 | $11.10 | $11.10 | 7,600 | $10.53 | 1 |
| 2026-08-07 | $10.99 | $10.99 | 1,000 | $10.59 | 1 |
| 2026-08-06 | $10.86 | $10.86 | 4,300 | — | — |
| 2026-08-05 | $11.31 | $11.31 | 5,800 | $11.71 | 370 |
| 2026-08-04 | $11.05 | $11.05 | 600 | $11.40 | 34 |
| 2026-08-03 | $11.42 | $11.42 | 500 | $11.40 | 61 |
| 2026-07-31 | $11.42 | $11.42 | 600 | $11.42 | 2 |
| 2026-07-30 | $11.00 | $11.00 | 1,300 | $10.80 | 1 |
| 2026-07-29 | $11.00 | $11.00 | 3,900 | $10.88 | 1 |
| 2026-07-28 | $11.00 | $11.00 | 3,900 | — | — |
| 2026-07-27 | $11.02 | $11.02 | 1,700 | $11.06 | 1 |
| 2026-07-24 | $10.97 | $10.97 | 2,200 | — | — |
| 2026-07-23 | $11.00 | $11.00 | 1,500 | — | — |
| 2026-07-22 | $11.00 | $11.00 | 1,800 | — | — |
| 2026-07-21 | $11.10 | $11.10 | 600 | — | — |
| 2026-07-20 | $11.10 | $11.10 | 5,700 | — | — |
| 2026-07-17 | $11.01 | $11.01 | 3,800 | — | — |
| 2026-07-16 | $10.77 | $10.77 | 700 | — | — |
| 2026-07-15 | $10.98 | $10.98 | 1,300 | — | — |
| 2026-07-14 | $11.03 | $11.03 | 3,300 | — | — |
| 2026-07-13 | $11.18 | $11.18 | 7,600 | — | — |
| 2026-07-10 | $11.18 | $11.18 | 700 | — | — |
| 2026-07-09 | $11.34 | $11.34 | 1,800 | — | — |
| 2026-07-08 | $11.21 | $11.21 | 600 | — | — |
| 2026-07-07 | $11.14 | $11.14 | 2,500 | — | — |
| 2026-07-06 | $10.79 | $10.79 | 2,800 | — | — |
| 2026-07-02 | $11.20 | $11.20 | 0 | — | — |
| 2026-07-01 | $11.20 | $11.20 | 1,900 | — | — |
| 2026-06-30 | $10.71 | $10.71 | 3,500 | — | — |
| 2026-06-29 | $10.56 | $10.56 | 5,900 | — | — |
| 2026-06-26 | $10.48 | $10.48 | 2,800 | — | — |
| 2026-06-25 | $9.75 | $9.75 | 5,400 | — | — |
| 2026-06-24 | $9.28 | $9.28 | 1,500 | — | — |
| 2026-06-23 | $9.10 | $9.10 | 1,700 | — | — |
| 2026-06-22 | $9.25 | $9.25 | 17,700 | — | — |
| 2026-06-18 | $9.10 | $9.10 | 13,400 | — | — |
| 2026-06-17 | $8.59 | $8.59 | 1,200 | — | — |
| 2026-06-16 | $8.73 | $8.73 | 2,500 | — | — |
| 2026-06-15 | $8.66 | $8.66 | 1,200 | — | — |
| 2026-06-12 | $8.80 | $8.80 | 5,800 | — | — |
| 2026-06-11 | $8.96 | $8.96 | 4,500 | — | — |
| 2026-06-10 | $8.99 | $8.99 | 5,300 | — | — |
| 2026-06-09 | $8.73 | $8.73 | 4,800 | — | — |
| 2026-06-08 | $9.01 | $9.01 | 700 | — | — |
| 2026-06-05 | $8.75 | $8.75 | 3,500 | — | — |
| 2026-06-04 | $8.67 | $8.67 | 24,600 | — | — |
| 2026-06-03 | $9.46 | $9.46 | 2,400 | — | — |
| 2026-06-02 | $9.74 | $9.74 | 1,100 | — | — |
| 2026-06-01 | $9.51 | $9.51 | 4,600 | — | — |
| 2026-05-29 | $9.45 | $9.45 | 5,800 | — | — |
| 2026-05-28 | $9.74 | $9.74 | 200 | — | — |
| 2026-05-27 | $9.62 | $9.62 | 2,500 | — | — |
| 2026-05-26 | $9.31 | $9.31 | 11,200 | — | — |
| 2026-05-22 | $9.90 | $9.90 | 600 | — | — |
| 2026-05-21 | $9.95 | $9.95 | 1,400 | — | — |
| 2026-05-20 | $9.82 | $9.82 | 6,300 | — | — |
| 2026-05-19 | $9.79 | $9.79 | 4,200 | — | — |
| 2026-05-18 | $10.24 | $10.24 | 5,800 | — | — |
| 2026-05-15 | $9.96 | $9.96 | 11,700 | — | — |
| 2026-05-14 | $11.36 | $11.36 | 11,400 | — | — |
| 2026-05-13 | $11.49 | $11.49 | 7,500 | — | — |
| 2026-05-12 | $11.73 | $11.73 | 13,000 | — | — |
| 2026-05-11 | $11.06 | $11.06 | 2,900 | — | — |
| 2026-05-08 | $11.38 | $11.38 | 3,700 | — | — |
| 2026-05-07 | $10.99 | $10.99 | 0 | — | — |
| 2026-05-06 | $10.99 | $10.99 | 9,200 | — | — |
| 2026-05-05 | $11.28 | $11.28 | 0 | — | — |
| 2026-05-04 | $11.28 | $11.28 | 1,000 | — | — |
| 2026-05-01 | $10.55 | $10.55 | 1,900 | — | — |
| 2026-04-30 | $10.84 | $10.84 | 1,100 | — | — |
| 2026-04-29 | $10.63 | $10.63 | 4,100 | — | — |
| 2026-04-28 | $10.59 | $10.59 | 4,300 | — | — |
| 2026-04-27 | $11.00 | $11.00 | 2,600 | — | — |
| 2026-04-24 | $11.15 | $11.15 | 4,200 | — | — |
| 2026-04-23 | $11.00 | $11.00 | 2,500 | — | — |
| 2026-04-22 | $11.01 | $11.01 | 5,900 | — | — |
| 2026-04-21 | $10.99 | $10.99 | 2,200 | — | — |
| 2026-04-20 | $10.74 | $10.74 | 1,100 | — | — |
| 2026-04-17 | $10.76 | $10.76 | 9,400 | — | — |
| 2026-04-16 | $10.34 | $10.34 | 0 | — | — |
| 2026-04-15 | $10.34 | $10.34 | 600 | — | — |
| 2026-04-14 | $9.98 | $9.98 | 3,000 | — | — |
| 2026-04-13 | $10.65 | $10.65 | 0 | — | — |
| 2026-04-10 | $10.65 | $10.65 | 1,600 | — | — |
| 2026-04-09 | $10.78 | $10.78 | 4,100 | — | — |
| 2026-04-08 | $10.00 | $10.00 | 18,500 | — | — |
| 2026-04-07 | $9.80 | $9.80 | 3,400 | — | — |
| 2026-04-06 | $10.00 | $10.00 | 4,000 | — | — |
| 2026-04-02 | $10.49 | $10.49 | 2,800 | — | — |
| 2026-04-01 | $10.10 | $10.10 | 4,100 | — | — |
| 2026-03-31 | $10.31 | $10.31 | 1,200 | — | — |
| 2026-03-30 | $9.65 | $9.65 | 800 | — | — |
| 2026-03-27 | $9.98 | $9.98 | 3,400 | — | — |
| 2026-03-26 | $9.83 | $9.83 | 1,900 | — | — |
| 2026-03-25 | $9.65 | $9.65 | 0 | — | — |
| 2026-03-24 | $9.65 | $9.65 | 1,400 | — | — |
| 2026-03-23 | $9.53 | $9.53 | 2,300 | — | — |
| 2026-03-20 | $9.15 | $9.15 | 4,600 | — | — |
| 2026-03-19 | $8.99 | $8.99 | 1,100 | — | — |
| 2026-03-18 | $9.00 | $9.00 | 2,800 | — | — |
| 2026-03-17 | $9.64 | $9.64 | 2,300 | — | — |
| 2026-03-16 | $9.32 | $9.32 | 7,900 | — | — |
| 2026-03-13 | $9.15 | $9.15 | 5,700 | — | — |
| 2026-03-12 | $9.10 | $9.10 | 24,400 | — | — |
| 2026-03-11 | $9.90 | $9.90 | 400 | — | — |
| 2026-03-10 | $9.87 | $9.87 | 6,600 | — | — |
| 2026-03-09 | $9.82 | $9.82 | 900 | — | — |
| 2026-03-06 | $9.77 | $9.77 | 10,100 | — | — |
| 2026-03-05 | $10.30 | $10.30 | 1,500 | — | — |
| 2026-03-04 | $10.30 | $10.30 | 3,100 | — | — |
| 2026-03-03 | $10.11 | $10.11 | 900 | — | — |
| 2026-03-02 | $10.41 | $10.41 | 600 | — | — |
| 2026-02-27 | $10.01 | $10.01 | 2,200 | — | — |
| 2026-02-26 | $10.43 | $10.43 | 1,000 | — | — |
| 2026-02-25 | $10.49 | $10.49 | 2,200 | — | — |
| 2026-02-24 | $10.74 | $10.74 | 2,600 | — | — |
| 2026-02-23 | $11.02 | $11.02 | 700 | — | — |
| 2026-02-20 | $10.76 | $10.76 | 0 | — | — |
| 2026-02-19 | $10.76 | $10.76 | 0 | — | — |
| 2026-02-18 | $10.76 | $10.76 | 600 | — | — |
| 2026-02-17 | $11.11 | $11.11 | 400 | — | — |
| 2026-02-13 | $11.11 | $11.11 | 1,100 | — | — |
| 2026-02-12 | $10.75 | $10.75 | 1,400 | — | — |
| 2026-02-11 | $10.75 | $10.75 | 2,300 | — | — |
| 2026-02-10 | $10.52 | $10.52 | 1,500 | — | — |
| 2026-02-09 | $11.31 | $11.31 | 1,500 | — | — |
| 2026-02-06 | $10.59 | $10.59 | 1,300 | — | — |
| 2026-02-05 | $10.47 | $10.47 | 3,600 | — | — |
| 2026-02-04 | $10.96 | $10.96 | 200 | — | — |
| 2026-02-03 | $10.79 | $10.79 | 3,300 | — | — |
| 2026-02-02 | $11.14 | $11.14 | 1,000 | — | — |
| 2026-01-30 | $10.96 | $10.96 | 9,700 | — | — |
| 2026-01-29 | $11.33 | $11.33 | 1,000 | — | — |
| 2026-01-28 | $11.18 | $11.18 | 4,900 | — | — |
| 2026-01-27 | $11.98 | $11.98 | 700 | — | — |
| 2026-01-26 | $11.70 | $11.70 | 4,700 | — | — |
| 2026-01-23 | $12.27 | $12.27 | 3,800 | — | — |
| 2026-01-22 | $11.83 | $11.83 | 5,800 | — | — |
| 2026-01-21 | $12.28 | $12.28 | 3,800 | — | — |
| 2026-01-20 | $11.79 | $11.79 | 5,200 | — | — |
| 2026-01-16 | $11.90 | $11.90 | 3,100 | — | — |
| 2026-01-15 | $11.80 | $11.80 | 6,300 | — | — |
| 2026-01-14 | $11.05 | $11.05 | 4,100 | — | — |
| 2026-01-13 | $11.78 | $11.78 | 4,300 | — | — |
| 2026-01-12 | $12.21 | $12.21 | 4,100 | — | — |
| 2026-01-09 | $11.45 | $11.45 | 1,600 | — | — |
| 2026-01-08 | $11.51 | $11.51 | 6,300 | — | — |
| 2026-01-07 | $11.78 | $11.78 | 11,900 | — | — |
| 2026-01-06 | $11.14 | $11.14 | 1,000 | — | — |
| 2026-01-05 | $11.23 | $11.23 | 3,400 | — | — |
| 2026-01-02 | $10.61 | $10.61 | 4,200 | — | — |