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
- 2025-11-17 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 | — | — | — | $10.13 | 1,600 |
| 2026-09-02 | — | — | — | $10.13 | 1,516 |
| 2026-09-01 | — | — | — | $10.13 | 200 |
| 2026-08-27 | $10.13 | $10.13 | 22,200 | — | — |
| 2026-08-26 | $10.12 | $10.12 | 268,000 | $10.12 | 441 |
| 2026-08-25 | $10.12 | $10.12 | 896,200 | $10.12 | 2,100 |
| 2026-08-24 | $10.10 | $10.10 | 55,500 | — | — |
| 2026-08-21 | $10.11 | $10.11 | 96,000 | $10.11 | 651 |
| 2026-08-20 | $10.12 | $10.12 | 3,300 | $10.12 | 400 |
| 2026-08-19 | $10.12 | $10.12 | 167,400 | $10.12 | 6,702 |
| 2026-08-18 | $10.12 | $10.12 | 109,200 | $10.11 | 22 |
| 2026-08-17 | $10.11 | $10.11 | 3,300 | — | — |
| 2026-08-14 | $10.11 | $10.11 | 0 | — | — |
| 2026-08-13 | $10.11 | $10.11 | 31,700 | — | — |
| 2026-08-12 | $10.12 | $10.12 | 2,100 | — | — |
| 2026-08-11 | $10.12 | $10.12 | 600 | — | — |
| 2026-08-10 | $10.15 | $10.15 | 110,500 | $10.11 | 5 |
| 2026-08-07 | $10.10 | $10.10 | 9,700 | — | — |
| 2026-08-06 | $10.11 | $10.11 | 567,800 | $10.11 | 100 |
| 2026-08-05 | $10.10 | $10.10 | 0 | — | — |
| 2026-08-04 | $10.10 | $10.10 | 203,200 | $10.10 | 1,145 |
| 2026-08-03 | $10.09 | $10.09 | 111,500 | $10.10 | 900 |
| 2026-07-31 | $10.10 | $10.10 | 820,000 | $10.11 | 100 |
| 2026-07-30 | $10.12 | $10.12 | 1,530,200 | $10.12 | 5,400 |
| 2026-07-29 | $10.12 | $10.12 | 235,800 | — | — |
| 2026-07-28 | $10.12 | $10.12 | 56,100 | $10.12 | 354 |
| 2026-07-27 | $10.12 | $10.12 | 70,700 | — | — |
| 2026-07-24 | $10.13 | $10.13 | 13,000 | $10.13 | 100 |
| 2026-07-23 | $10.13 | $10.13 | 176,500 | $10.15 | 3,783 |
| 2026-07-22 | $10.15 | $10.15 | 4,704,700 | $10.18 | 39,633 |
| 2026-07-21 | $10.07 | $10.07 | 1,060,500 | $10.07 | 300 |
| 2026-07-20 | $10.10 | $10.10 | 900 | — | — |
| 2026-07-17 | $10.08 | $10.08 | 448,100 | — | — |
| 2026-07-16 | $10.08 | $10.08 | 274,800 | — | — |
| 2026-07-15 | $10.07 | $10.07 | 18,000 | — | — |
| 2026-07-14 | $10.07 | $10.07 | 33,400 | — | — |
| 2026-07-13 | $10.06 | $10.06 | 77,400 | — | — |
| 2026-07-10 | $10.07 | $10.07 | 800 | — | — |
| 2026-07-09 | $10.07 | $10.07 | 33,200 | — | — |
| 2026-07-08 | $10.06 | $10.06 | 72,300 | — | — |
| 2026-07-07 | $10.07 | $10.07 | 35,800 | — | — |
| 2026-07-06 | $10.08 | $10.08 | 135,000 | — | — |
| 2026-07-02 | $10.08 | $10.08 | 20,900 | — | — |
| 2026-07-01 | $10.05 | $10.05 | 86,000 | — | — |
| 2026-06-30 | $10.05 | $10.05 | 1,500 | — | — |
| 2026-06-29 | $10.05 | $10.05 | 1,700 | — | — |
| 2026-06-26 | $10.05 | $10.05 | 2,300 | — | — |
| 2026-06-25 | $10.04 | $10.04 | 4,900 | — | — |
| 2026-06-24 | $10.06 | $10.06 | 834,000 | — | — |
| 2026-06-23 | $10.05 | $10.05 | 171,800 | — | — |
| 2026-06-22 | $10.05 | $10.05 | 1,004,500 | — | — |
| 2026-06-18 | $10.06 | $10.06 | 41,600 | — | — |
| 2026-06-17 | $10.05 | $10.05 | 2,200 | — | — |
| 2026-06-16 | $10.05 | $10.05 | 3,000 | — | — |
| 2026-06-15 | $10.04 | $10.04 | 18,100 | — | — |
| 2026-06-12 | $10.03 | $10.03 | 2,100 | — | — |
| 2026-06-11 | $10.04 | $10.04 | 200 | — | — |
| 2026-06-10 | $10.04 | $10.04 | 436,500 | — | — |
| 2026-06-09 | $10.04 | $10.04 | 312,700 | — | — |
| 2026-06-08 | $10.05 | $10.05 | 152,900 | — | — |
| 2026-06-05 | $10.04 | $10.04 | 600 | — | — |
| 2026-06-04 | $10.04 | $10.04 | 22,200 | — | — |
| 2026-06-03 | $10.05 | $10.05 | 21,700 | — | — |
| 2026-06-02 | $10.04 | $10.04 | 28,800 | — | — |
| 2026-06-01 | $10.05 | $10.05 | 3,800 | — | — |
| 2026-05-29 | $10.05 | $10.05 | 105,600 | — | — |
| 2026-05-28 | $10.04 | $10.04 | 57,000 | — | — |
| 2026-05-27 | $10.03 | $10.03 | 20,300 | — | — |
| 2026-05-26 | $10.03 | $10.03 | 15,200 | — | — |
| 2026-05-22 | $10.02 | $10.02 | 17,200 | — | — |
| 2026-05-21 | $10.02 | $10.02 | 27,900 | — | — |
| 2026-05-20 | $10.02 | $10.02 | 800 | — | — |
| 2026-05-19 | $10.01 | $10.01 | 10,500 | — | — |
| 2026-05-18 | $10.01 | $10.01 | 121,400 | — | — |
| 2026-05-15 | $10.01 | $10.01 | 2,000 | — | — |
| 2026-05-14 | $10.01 | $10.01 | 170,500 | — | — |
| 2026-05-13 | $10.00 | $10.00 | 528,900 | — | — |
| 2026-05-12 | $10.00 | $10.00 | 100 | — | — |
| 2026-05-11 | $10.00 | $10.00 | 400 | — | — |
| 2026-05-08 | $10.00 | $10.00 | 201,300 | — | — |
| 2026-05-07 | $10.00 | $10.00 | 105,000 | — | — |
| 2026-05-06 | $10.00 | $10.00 | 4,600 | — | — |
| 2026-05-05 | $10.00 | $10.00 | 605,800 | — | — |
| 2026-05-04 | $9.99 | $9.99 | 91,200 | — | — |
| 2026-05-01 | $9.98 | $9.98 | 558,300 | — | — |
| 2026-04-30 | $10.00 | $10.00 | 352,500 | — | — |
| 2026-04-29 | $9.99 | $9.99 | 55,800 | — | — |
| 2026-04-28 | $10.00 | $10.00 | 200 | — | — |
| 2026-04-27 | $10.00 | $10.00 | 700 | — | — |
| 2026-04-24 | $10.00 | $10.00 | 65,700 | — | — |
| 2026-04-23 | $9.99 | $9.99 | 80,300 | — | — |
| 2026-04-22 | $10.00 | $10.00 | 99,400 | — | — |
| 2026-04-21 | $9.98 | $9.98 | 271,100 | — | — |
| 2026-04-20 | $10.00 | $10.00 | 8,800 | — | — |
| 2026-04-17 | $9.99 | $9.99 | 53,100 | — | — |
| 2026-04-16 | $9.98 | $9.98 | 72,500 | — | — |
| 2026-04-15 | $9.97 | $9.97 | 2,200 | — | — |
| 2026-04-14 | $9.97 | $9.97 | 0 | — | — |
| 2026-04-13 | $9.97 | $9.97 | 0 | — | — |
| 2026-04-10 | $9.97 | $9.97 | 25,600 | — | — |
| 2026-04-09 | $9.95 | $9.95 | 92,700 | — | — |
| 2026-04-08 | $9.99 | $9.99 | 300 | — | — |
| 2026-04-07 | $10.00 | $10.00 | 0 | — | — |
| 2026-04-06 | $10.00 | $10.00 | 700 | — | — |
| 2026-04-02 | $9.97 | $9.97 | 600 | — | — |
| 2026-04-01 | $9.94 | $9.94 | 0 | — | — |
| 2026-03-31 | $9.94 | $9.94 | 1,700 | — | — |
| 2026-03-30 | $9.96 | $9.96 | 68,300 | — | — |
| 2026-03-27 | $9.96 | $9.96 | 30,700 | — | — |
| 2026-03-26 | $9.94 | $9.94 | 0 | — | — |
| 2026-03-25 | $9.94 | $9.94 | 0 | — | — |
| 2026-03-24 | $9.94 | $9.94 | 0 | — | — |
| 2026-03-23 | $9.94 | $9.94 | 400 | — | — |
| 2026-03-20 | $9.94 | $9.94 | 1,000 | — | — |
| 2026-03-19 | $9.96 | $9.96 | 500 | — | — |
| 2026-03-18 | $9.97 | $9.97 | 132,400 | — | — |
| 2026-03-17 | $9.94 | $9.94 | 1,900 | — | — |
| 2026-03-16 | $9.96 | $9.96 | 10,700 | — | — |
| 2026-03-13 | $9.98 | $9.98 | 300 | — | — |
| 2026-03-12 | $9.97 | $9.97 | 300 | — | — |
| 2026-03-11 | $9.96 | $9.96 | 50,300 | — | — |
| 2026-03-10 | $9.97 | $9.97 | 400 | — | — |
| 2026-03-09 | $10.00 | $10.00 | 2,700 | — | — |
| 2026-03-06 | $9.96 | $9.96 | 10,900 | — | — |
| 2026-03-05 | $9.93 | $9.93 | 18,900 | — | — |
| 2026-03-04 | $9.92 | $9.92 | 11,200 | — | — |
| 2026-03-03 | $9.94 | $9.94 | 197,300 | — | — |
| 2026-03-02 | $9.96 | $9.96 | 212,700 | — | — |
| 2026-02-27 | $9.96 | $9.96 | 0 | — | — |
| 2026-02-26 | $9.96 | $9.96 | 1,200 | — | — |
| 2026-02-25 | $9.97 | $9.97 | 110,100 | — | — |
| 2026-02-24 | $9.94 | $9.94 | 19,700 | — | — |
| 2026-02-23 | $9.92 | $9.92 | 8,900 | — | — |
| 2026-02-20 | $9.98 | $9.98 | 0 | — | — |
| 2026-02-19 | $9.98 | $9.98 | 300 | — | — |
| 2026-02-18 | $9.98 | $9.98 | 5,000 | — | — |
| 2026-02-17 | $9.99 | $9.99 | 205,700 | — | — |
| 2026-02-13 | $9.98 | $9.98 | 791,400 | — | — |
| 2026-02-12 | $9.96 | $9.96 | 220,400 | — | — |
| 2026-02-11 | $9.95 | $9.95 | 111,500 | — | — |
| 2026-02-10 | $9.98 | $9.98 | 400 | — | — |
| 2026-02-09 | $9.99 | $9.99 | 400 | — | — |
| 2026-02-06 | $9.99 | $9.99 | 300 | — | — |
| 2026-02-05 | $9.98 | $9.98 | 200 | — | — |
| 2026-02-04 | $9.99 | $9.99 | 7,300 | — | — |
| 2026-02-03 | $9.99 | $9.99 | 218,400 | — | — |
| 2026-02-02 | $9.97 | $9.97 | 125,800 | — | — |
| 2026-01-30 | $9.98 | $9.98 | 179,400 | — | — |
| 2026-01-29 | $9.95 | $9.95 | 269,100 | — | — |
| 2026-01-28 | $9.94 | $9.94 | 1,016,700 | — | — |
| 2026-01-27 | $9.93 | $9.93 | 313,100 | — | — |
| 2026-01-26 | $9.92 | $9.92 | 25,000 | — | — |
| 2026-01-23 | $9.92 | $9.92 | 3,600 | — | — |
| 2026-01-22 | $9.94 | $9.94 | 325,300 | — | — |
| 2026-01-21 | $9.90 | $9.90 | 2,400 | — | — |
| 2026-01-20 | $9.90 | $9.90 | 119,300 | — | — |
| 2026-01-16 | $9.91 | $9.91 | 45,100 | — | — |
| 2026-01-15 | $9.90 | $9.90 | 117,600 | — | — |
| 2026-01-14 | $9.90 | $9.90 | 378,000 | — | — |
| 2026-01-13 | $9.90 | $9.90 | 107,900 | — | — |
| 2026-01-12 | $9.89 | $9.89 | 229,400 | — | — |
| 2026-01-09 | $9.89 | $9.89 | 0 | — | — |
| 2026-01-08 | $9.89 | $9.89 | 5,300 | — | — |
| 2026-01-07 | $9.89 | $9.89 | 64,100 | — | — |
| 2026-01-06 | $9.89 | $9.89 | 500 | — | — |
| 2026-01-05 | $9.89 | $9.89 | 337,400 | — | — |
| 2026-01-02 | $9.89 | $9.89 | 4,400 | — | — |