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
- 2024-12-13 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $10.81 | 5 |
| 2026-08-27 | $10.78 | $10.78 | 200 | — | — |
| 2026-08-26 | $10.77 | $10.77 | 200 | — | — |
| 2026-08-25 | $10.78 | $10.78 | 50,000 | — | — |
| 2026-08-24 | $10.78 | $10.78 | 10,400 | — | — |
| 2026-08-21 | $10.77 | $10.77 | 14,800 | — | — |
| 2026-08-20 | $10.77 | $10.77 | 69,000 | $10.77 | 90 |
| 2026-08-19 | $10.76 | $10.76 | 156,800 | — | — |
| 2026-08-18 | $10.77 | $10.77 | 0 | — | — |
| 2026-08-17 | $10.77 | $10.77 | 1,500 | — | — |
| 2026-08-14 | $10.78 | $10.78 | 0 | — | — |
| 2026-08-13 | $10.78 | $10.78 | 0 | — | — |
| 2026-08-12 | $10.78 | $10.78 | 0 | — | — |
| 2026-08-11 | $10.78 | $10.78 | 455,200 | — | — |
| 2026-08-10 | $10.73 | $10.73 | 0 | — | — |
| 2026-08-07 | $10.73 | $10.73 | 0 | — | — |
| 2026-08-06 | $10.73 | $10.73 | 0 | — | — |
| 2026-08-05 | $10.73 | $10.73 | 0 | — | — |
| 2026-08-04 | $10.73 | $10.73 | 0 | — | — |
| 2026-08-03 | $10.73 | $10.73 | 100 | — | — |
| 2026-07-31 | $10.73 | $10.73 | 200 | — | — |
| 2026-07-30 | $10.78 | $10.78 | 300 | — | — |
| 2026-07-29 | $10.74 | $10.74 | 0 | — | — |
| 2026-07-28 | $10.74 | $10.74 | 4,600 | — | — |
| 2026-07-27 | $10.74 | $10.74 | 8,300 | $10.78 | 200 |
| 2026-07-24 | $10.74 | $10.74 | 80,800 | — | — |
| 2026-07-23 | $10.73 | $10.73 | 0 | — | — |
| 2026-07-22 | $10.73 | $10.73 | 200 | — | — |
| 2026-07-21 | $10.70 | $10.70 | 0 | $10.72 | 3 |
| 2026-07-20 | $10.70 | $10.70 | 100 | — | — |
| 2026-07-17 | $10.70 | $10.70 | 0 | — | — |
| 2026-07-16 | $10.70 | $10.70 | 0 | — | — |
| 2026-07-15 | $10.70 | $10.70 | 0 | — | — |
| 2026-07-14 | $10.70 | $10.70 | 3,800 | — | — |
| 2026-07-13 | $10.70 | $10.70 | 89,400 | — | — |
| 2026-07-10 | $10.73 | $10.73 | 200 | — | — |
| 2026-07-09 | $10.73 | $10.73 | 3,800 | — | — |
| 2026-07-08 | $10.69 | $10.69 | 10,000 | — | — |
| 2026-07-07 | $10.70 | $10.70 | 0 | — | — |
| 2026-07-06 | $10.70 | $10.70 | 4,900 | — | — |
| 2026-07-02 | $10.72 | $10.72 | 0 | — | — |
| 2026-07-01 | $10.72 | $10.72 | 24,400 | — | — |
| 2026-06-30 | $10.69 | $10.69 | 23,300 | — | — |
| 2026-06-29 | $10.66 | $10.66 | 0 | — | — |
| 2026-06-26 | $10.66 | $10.66 | 0 | — | — |
| 2026-06-25 | $10.66 | $10.66 | 0 | — | — |
| 2026-06-24 | $10.66 | $10.66 | 221,000 | — | — |
| 2026-06-23 | $10.68 | $10.68 | 500 | — | — |
| 2026-06-22 | $10.68 | $10.68 | 0 | — | — |
| 2026-06-18 | $10.68 | $10.68 | 50,000 | — | — |
| 2026-06-17 | $10.68 | $10.68 | 0 | — | — |
| 2026-06-16 | $10.68 | $10.68 | 200 | — | — |
| 2026-06-15 | $10.65 | $10.65 | 200 | — | — |
| 2026-06-12 | $10.68 | $10.68 | 30,100 | — | — |
| 2026-06-11 | $10.68 | $10.68 | 65,500 | — | — |
| 2026-06-10 | $10.65 | $10.65 | 7,800 | — | — |
| 2026-06-09 | $10.68 | $10.68 | 1,100 | — | — |
| 2026-06-08 | $10.68 | $10.68 | 4,400 | — | — |
| 2026-06-05 | $10.67 | $10.67 | 0 | — | — |
| 2026-06-04 | $10.67 | $10.67 | 0 | — | — |
| 2026-06-03 | $10.67 | $10.67 | 0 | — | — |
| 2026-06-02 | $10.67 | $10.67 | 200 | — | — |
| 2026-06-01 | $10.68 | $10.68 | 400 | — | — |
| 2026-05-29 | $10.67 | $10.67 | 15,000 | — | — |
| 2026-05-28 | $10.66 | $10.66 | 1,100 | — | — |
| 2026-05-27 | $10.65 | $10.65 | 0 | — | — |
| 2026-05-26 | $10.65 | $10.65 | 0 | — | — |
| 2026-05-22 | $10.65 | $10.65 | 25,000 | — | — |
| 2026-05-21 | $10.65 | $10.65 | 15,500 | — | — |
| 2026-05-20 | $10.65 | $10.65 | 900 | — | — |
| 2026-05-19 | $10.63 | $10.63 | 0 | — | — |
| 2026-05-18 | $10.63 | $10.63 | 200 | — | — |
| 2026-05-15 | $10.62 | $10.62 | 500 | — | — |
| 2026-05-14 | $10.65 | $10.65 | 65,400 | — | — |
| 2026-05-13 | $10.63 | $10.63 | 0 | — | — |
| 2026-05-12 | $10.63 | $10.63 | 17,400 | — | — |
| 2026-05-11 | $10.64 | $10.64 | 9,200 | — | — |
| 2026-05-08 | $10.63 | $10.63 | 353,500 | — | — |
| 2026-05-07 | $10.63 | $10.63 | 1,500 | — | — |
| 2026-05-06 | $10.64 | $10.64 | 67,800 | — | — |
| 2026-05-05 | $10.62 | $10.62 | 200 | — | — |
| 2026-05-04 | $10.65 | $10.65 | 300 | — | — |
| 2026-05-01 | $10.64 | $10.64 | 1,200 | — | — |
| 2026-04-30 | $10.62 | $10.62 | 300 | — | — |
| 2026-04-29 | $10.64 | $10.64 | 6,600 | — | — |
| 2026-04-28 | $10.61 | $10.61 | 2,200 | — | — |
| 2026-04-27 | $10.61 | $10.61 | 0 | — | — |
| 2026-04-24 | $10.61 | $10.61 | 0 | — | — |
| 2026-04-23 | $10.61 | $10.61 | 100,000 | — | — |
| 2026-04-22 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-21 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-20 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-17 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-16 | $10.58 | $10.58 | 3,100 | — | — |
| 2026-04-15 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-14 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-13 | $10.58 | $10.58 | 0 | — | — |
| 2026-04-10 | $10.58 | $10.58 | 2,600 | — | — |
| 2026-04-09 | $10.57 | $10.57 | 0 | — | — |
| 2026-04-08 | $10.57 | $10.57 | 0 | — | — |
| 2026-04-07 | $10.57 | $10.57 | 100 | — | — |
| 2026-04-06 | $10.56 | $10.56 | 0 | — | — |
| 2026-04-02 | $10.56 | $10.56 | 0 | — | — |
| 2026-04-01 | $10.56 | $10.56 | 100 | — | — |
| 2026-03-31 | $10.56 | $10.56 | 35,100 | — | — |
| 2026-03-30 | $10.56 | $10.56 | 200 | — | — |
| 2026-03-27 | $10.55 | $10.55 | 12,900 | — | — |
| 2026-03-26 | $10.54 | $10.54 | 0 | — | — |
| 2026-03-25 | $10.54 | $10.54 | 0 | — | — |
| 2026-03-24 | $10.54 | $10.54 | 8,700 | — | — |
| 2026-03-23 | $10.54 | $10.54 | 1,500 | — | — |
| 2026-03-20 | $10.53 | $10.53 | 0 | — | — |
| 2026-03-19 | $10.53 | $10.53 | 0 | — | — |
| 2026-03-18 | $10.53 | $10.53 | 0 | — | — |
| 2026-03-17 | $10.53 | $10.53 | 21,100 | — | — |
| 2026-03-16 | $10.54 | $10.54 | 300 | — | — |
| 2026-03-13 | $10.57 | $10.57 | 500 | — | — |
| 2026-03-12 | $10.53 | $10.53 | 0 | — | — |
| 2026-03-11 | $10.53 | $10.53 | 20,100 | — | — |
| 2026-03-10 | $10.53 | $10.53 | 50,700 | — | — |
| 2026-03-09 | $10.52 | $10.52 | 500 | — | — |
| 2026-03-06 | $10.55 | $10.55 | 0 | — | — |
| 2026-03-05 | $10.55 | $10.55 | 0 | — | — |
| 2026-03-04 | $10.55 | $10.55 | 0 | — | — |
| 2026-03-03 | $10.55 | $10.55 | 0 | — | — |
| 2026-03-02 | $10.55 | $10.55 | 0 | — | — |
| 2026-02-27 | $10.55 | $10.55 | 0 | — | — |
| 2026-02-26 | $10.55 | $10.55 | 0 | — | — |
| 2026-02-25 | $10.55 | $10.55 | 0 | — | — |
| 2026-02-24 | $10.55 | $10.55 | 94,500 | — | — |
| 2026-02-23 | $10.56 | $10.56 | 0 | — | — |
| 2026-02-20 | $10.56 | $10.56 | 0 | — | — |
| 2026-02-19 | $10.56 | $10.56 | 0 | — | — |
| 2026-02-18 | $10.56 | $10.56 | 0 | — | — |
| 2026-02-17 | $10.56 | $10.56 | 30,400 | — | — |
| 2026-02-13 | $10.53 | $10.53 | 0 | — | — |
| 2026-02-12 | $10.53 | $10.53 | 7,100 | — | — |
| 2026-02-11 | $10.55 | $10.55 | 0 | — | — |
| 2026-02-10 | $10.55 | $10.55 | 300 | — | — |
| 2026-02-09 | $10.51 | $10.51 | 0 | — | — |
| 2026-02-06 | $10.51 | $10.51 | 500 | — | — |
| 2026-02-05 | $10.58 | $10.58 | 0 | — | — |
| 2026-02-04 | $10.58 | $10.58 | 0 | — | — |
| 2026-02-03 | $10.58 | $10.58 | 1,700 | — | — |
| 2026-02-02 | $10.59 | $10.59 | 23,400 | — | — |
| 2026-01-30 | $10.56 | $10.56 | 1,900 | — | — |
| 2026-01-29 | $10.54 | $10.54 | 1,300 | — | — |
| 2026-01-28 | $10.52 | $10.52 | 0 | — | — |
| 2026-01-27 | $10.52 | $10.52 | 0 | — | — |
| 2026-01-26 | $10.52 | $10.52 | 9,100 | — | — |
| 2026-01-23 | $10.51 | $10.51 | 1,100 | — | — |
| 2026-01-22 | $10.49 | $10.49 | 1,100 | — | — |
| 2026-01-21 | $10.53 | $10.53 | 4,400 | — | — |
| 2026-01-20 | $10.51 | $10.51 | 900 | — | — |
| 2026-01-16 | $10.52 | $10.52 | 0 | — | — |
| 2026-01-15 | $10.52 | $10.52 | 1,900 | — | — |
| 2026-01-14 | $10.53 | $10.53 | 0 | — | — |
| 2026-01-13 | $10.53 | $10.53 | 17,100 | — | — |
| 2026-01-12 | $10.51 | $10.51 | 0 | — | — |
| 2026-01-09 | $10.51 | $10.51 | 4,200 | — | — |
| 2026-01-08 | $10.51 | $10.51 | 9,200 | — | — |
| 2026-01-07 | $10.50 | $10.50 | 0 | — | — |
| 2026-01-06 | $10.50 | $10.50 | 0 | — | — |
| 2026-01-05 | $10.50 | $10.50 | 0 | — | — |
| 2026-01-02 | $10.50 | $10.50 | 2,800 | — | — |