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
- 2024-07-18 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 | — | — | — | $10.64 | 20,516 |
| 2026-09-03 | — | — | — | $11.07 | 20,245 |
| 2026-09-02 | — | — | — | $11.12 | 30,972 |
| 2026-09-01 | — | — | — | $10.98 | 11,375 |
| 2026-08-31 | — | — | — | $10.82 | 5,956 |
| 2026-08-28 | — | — | — | $10.82 | 9,772 |
| 2026-08-27 | $10.99 | $10.99 | 361,000 | $11.36 | 22,082 |
| 2026-08-26 | $11.23 | $11.23 | 385,200 | $11.27 | 21,705 |
| 2026-08-25 | $11.30 | $11.30 | 364,100 | $11.22 | 19,445 |
| 2026-08-24 | $11.25 | $11.25 | 420,300 | $11.10 | 20,573 |
| 2026-08-21 | $10.99 | $10.99 | 239,100 | $10.66 | 7,534 |
| 2026-08-20 | $10.48 | $10.48 | 237,600 | $10.51 | 15,042 |
| 2026-08-19 | $10.62 | $10.62 | 369,600 | $11.10 | 13,210 |
| 2026-08-18 | $10.93 | $10.93 | 274,700 | $11.02 | 12,523 |
| 2026-08-17 | $10.89 | $10.89 | 220,000 | $10.85 | 8,133 |
| 2026-08-14 | $10.91 | $10.91 | 250,400 | $10.85 | 7,830 |
| 2026-08-13 | $11.02 | $11.02 | 244,800 | $11.23 | 13,071 |
| 2026-08-12 | $11.10 | $11.10 | 297,200 | $10.82 | 10,365 |
| 2026-08-11 | $10.97 | $10.97 | 323,300 | $11.01 | 14,707 |
| 2026-08-10 | $11.06 | $11.06 | 555,300 | $11.57 | 29,854 |
| 2026-08-07 | $11.55 | $11.55 | 339,800 | $11.52 | 23,425 |
| 2026-08-06 | $11.59 | $11.59 | 687,900 | $11.14 | 50,932 |
| 2026-08-05 | $11.16 | $11.16 | 1,016,000 | $11.44 | 78,894 |
| 2026-08-04 | $10.75 | $10.75 | 413,400 | $10.79 | 27,939 |
| 2026-08-03 | $10.75 | $10.75 | 412,600 | $10.84 | 25,473 |
| 2026-07-31 | $10.67 | $10.67 | 423,900 | $10.63 | 35,043 |
| 2026-07-30 | $10.73 | $10.73 | 452,700 | $11.01 | 49,230 |
| 2026-07-29 | $10.93 | $10.93 | 764,800 | $11.40 | 55,005 |
| 2026-07-28 | $11.47 | $11.47 | 608,200 | $11.18 | 36,316 |
| 2026-07-27 | $10.95 | $10.95 | 648,700 | $10.81 | 60,059 |
| 2026-07-24 | $10.64 | $10.64 | 957,200 | $10.69 | 70,175 |
| 2026-07-23 | $10.42 | $10.42 | 392,600 | $10.18 | 15,601 |
| 2026-07-22 | $10.37 | $10.37 | 281,600 | $10.34 | 13,957 |
| 2026-07-21 | $10.45 | $10.45 | 428,400 | $10.45 | 24,500 |
| 2026-07-20 | $10.44 | $10.44 | 583,900 | $10.12 | 29,387 |
| 2026-07-17 | $10.15 | $10.15 | 390,700 | — | — |
| 2026-07-16 | $10.20 | $10.20 | 559,300 | — | — |
| 2026-07-15 | $9.80 | $9.80 | 669,600 | — | — |
| 2026-07-14 | $9.80 | $9.80 | 636,000 | — | — |
| 2026-07-13 | $10.07 | $10.07 | 437,300 | — | — |
| 2026-07-10 | $10.08 | $10.08 | 416,800 | — | — |
| 2026-07-09 | $10.09 | $10.09 | 375,600 | — | — |
| 2026-07-08 | $10.15 | $10.15 | 625,000 | — | — |
| 2026-07-07 | $10.82 | $10.82 | 402,600 | — | — |
| 2026-07-06 | $10.82 | $10.82 | 643,400 | — | — |
| 2026-07-02 | $10.76 | $10.76 | 677,500 | — | — |
| 2026-07-01 | $10.13 | $10.13 | 625,400 | — | — |
| 2026-06-30 | $9.84 | $9.84 | 477,000 | — | — |
| 2026-06-29 | $9.93 | $9.93 | 527,400 | — | — |
| 2026-06-26 | $9.73 | $9.73 | 1,008,700 | — | — |
| 2026-06-25 | $9.36 | $9.36 | 604,300 | — | — |
| 2026-06-24 | $9.40 | $9.40 | 526,300 | — | — |
| 2026-06-23 | $9.18 | $9.18 | 334,500 | — | — |
| 2026-06-22 | $9.03 | $9.03 | 410,100 | — | — |
| 2026-06-18 | $8.91 | $8.91 | 505,800 | — | — |
| 2026-06-17 | $9.08 | $9.08 | 342,600 | — | — |
| 2026-06-16 | $9.26 | $9.26 | 1,282,600 | — | — |
| 2026-06-15 | $9.50 | $9.50 | 801,500 | — | — |
| 2026-06-12 | $9.35 | $9.35 | 487,600 | — | — |
| 2026-06-11 | $9.67 | $9.67 | 564,100 | — | — |
| 2026-06-10 | $9.32 | $9.32 | 514,600 | — | — |
| 2026-06-09 | $9.41 | $9.41 | 556,300 | — | — |
| 2026-06-08 | $8.83 | $8.83 | 901,800 | — | — |
| 2026-06-05 | $8.68 | $8.68 | 411,000 | — | — |
| 2026-06-04 | $8.60 | $8.60 | 1,533,800 | — | — |
| 2026-06-03 | $7.83 | $7.83 | 1,915,200 | — | — |
| 2026-06-02 | $9.27 | $9.27 | 369,800 | — | — |
| 2026-06-01 | $9.22 | $9.22 | 289,700 | — | — |
| 2026-05-29 | $9.23 | $9.23 | 909,500 | — | — |
| 2026-05-28 | $9.46 | $9.46 | 291,200 | — | — |
| 2026-05-27 | $9.40 | $9.40 | 267,700 | — | — |
| 2026-05-26 | $9.29 | $9.29 | 284,500 | — | — |
| 2026-05-22 | $9.23 | $9.23 | 379,700 | — | — |
| 2026-05-21 | $9.21 | $9.21 | 342,500 | — | — |
| 2026-05-20 | $9.45 | $9.45 | 416,000 | — | — |
| 2026-05-19 | $9.80 | $9.80 | 434,200 | — | — |
| 2026-05-18 | $10.14 | $10.14 | 368,600 | — | — |
| 2026-05-15 | $10.10 | $10.10 | 519,100 | — | — |
| 2026-05-14 | $10.32 | $10.32 | 308,700 | — | — |
| 2026-05-13 | $9.91 | $9.91 | 420,600 | — | — |
| 2026-05-12 | $10.07 | $10.07 | 267,100 | — | — |
| 2026-05-11 | $9.95 | $9.95 | 400,700 | — | — |
| 2026-05-08 | $10.11 | $10.11 | 385,500 | — | — |
| 2026-05-07 | $9.90 | $9.90 | 728,200 | — | — |
| 2026-05-06 | $9.37 | $9.37 | 547,500 | — | — |
| 2026-05-05 | $10.13 | $10.13 | 492,300 | — | — |
| 2026-05-04 | $9.98 | $9.98 | 446,400 | — | — |
| 2026-05-01 | $10.15 | $10.15 | 758,900 | — | — |
| 2026-04-30 | $9.76 | $9.76 | 455,700 | — | — |
| 2026-04-29 | $9.63 | $9.63 | 341,400 | — | — |
| 2026-04-28 | $9.71 | $9.71 | 293,000 | — | — |
| 2026-04-27 | $10.04 | $10.04 | 241,900 | — | — |
| 2026-04-24 | $9.69 | $9.69 | 388,500 | — | — |
| 2026-04-23 | $9.68 | $9.68 | 348,700 | — | — |
| 2026-04-22 | $9.85 | $9.85 | 204,700 | — | — |
| 2026-04-21 | $9.74 | $9.74 | 430,700 | — | — |
| 2026-04-20 | $10.16 | $10.16 | 359,500 | — | — |
| 2026-04-17 | $9.91 | $9.91 | 585,000 | — | — |
| 2026-04-16 | $9.44 | $9.44 | 288,600 | — | — |
| 2026-04-15 | $9.44 | $9.44 | 271,200 | — | — |
| 2026-04-14 | $9.42 | $9.42 | 355,500 | — | — |
| 2026-04-13 | $9.27 | $9.27 | 265,400 | — | — |
| 2026-04-10 | $9.40 | $9.40 | 304,600 | — | — |
| 2026-04-09 | $9.53 | $9.53 | 275,300 | — | — |
| 2026-04-08 | $9.33 | $9.33 | 589,400 | — | — |
| 2026-04-07 | $9.02 | $9.02 | 231,900 | — | — |
| 2026-04-06 | $8.95 | $8.95 | 299,100 | — | — |
| 2026-04-02 | $8.66 | $8.66 | 300,500 | — | — |
| 2026-04-01 | $8.67 | $8.67 | 260,300 | — | — |
| 2026-03-31 | $8.56 | $8.56 | 469,900 | — | — |
| 2026-03-30 | $8.26 | $8.26 | 218,700 | — | — |
| 2026-03-27 | $8.59 | $8.59 | 278,600 | — | — |
| 2026-03-26 | $8.78 | $8.78 | 317,500 | — | — |
| 2026-03-25 | $8.78 | $8.78 | 246,600 | — | — |
| 2026-03-24 | $8.59 | $8.59 | 381,500 | — | — |
| 2026-03-23 | $8.64 | $8.64 | 433,900 | — | — |
| 2026-03-20 | $8.47 | $8.47 | 763,500 | — | — |
| 2026-03-19 | $8.70 | $8.70 | 384,400 | — | — |
| 2026-03-18 | $9.03 | $9.03 | 292,400 | — | — |
| 2026-03-17 | $9.30 | $9.30 | 263,800 | — | — |
| 2026-03-16 | $9.25 | $9.25 | 322,700 | — | — |
| 2026-03-13 | $9.39 | $9.39 | 302,200 | — | — |
| 2026-03-12 | $9.24 | $9.24 | 351,900 | — | — |
| 2026-03-11 | $9.02 | $9.02 | 248,200 | — | — |
| 2026-03-10 | $9.04 | $9.04 | 432,200 | — | — |
| 2026-03-09 | $9.17 | $9.17 | 742,700 | — | — |
| 2026-03-06 | $8.90 | $8.90 | 442,400 | — | — |
| 2026-03-05 | $9.44 | $9.44 | 881,300 | — | — |
| 2026-03-04 | $9.64 | $9.64 | 389,500 | — | — |
| 2026-03-03 | $9.41 | $9.41 | 319,200 | — | — |
| 2026-03-02 | $9.48 | $9.48 | 343,200 | — | — |
| 2026-02-27 | $9.39 | $9.39 | 429,600 | — | — |
| 2026-02-26 | $9.48 | $9.48 | 820,200 | — | — |
| 2026-02-25 | $9.86 | $9.86 | 436,500 | — | — |
| 2026-02-24 | $9.62 | $9.62 | 350,800 | — | — |
| 2026-02-23 | $9.71 | $9.71 | 494,800 | — | — |
| 2026-02-20 | $9.41 | $9.41 | 275,800 | — | — |
| 2026-02-19 | $9.56 | $9.56 | 335,000 | — | — |
| 2026-02-18 | $9.76 | $9.76 | 460,100 | — | — |
| 2026-02-17 | $9.78 | $9.78 | 448,000 | — | — |
| 2026-02-13 | $9.60 | $9.60 | 384,500 | — | — |
| 2026-02-12 | $9.48 | $9.48 | 455,500 | — | — |
| 2026-02-11 | $9.35 | $9.35 | 359,300 | — | — |
| 2026-02-10 | $8.98 | $8.98 | 255,400 | — | — |
| 2026-02-09 | $9.01 | $9.01 | 317,300 | — | — |
| 2026-02-06 | $8.94 | $8.94 | 1,030,200 | — | — |
| 2026-02-05 | $8.58 | $8.58 | 310,200 | — | — |
| 2026-02-04 | $8.55 | $8.55 | 440,800 | — | — |
| 2026-02-03 | $8.50 | $8.50 | 421,900 | — | — |
| 2026-02-02 | $8.59 | $8.59 | 598,800 | — | — |
| 2026-01-30 | $8.17 | $8.17 | 458,900 | — | — |
| 2026-01-29 | $8.24 | $8.24 | 253,000 | — | — |
| 2026-01-28 | $8.25 | $8.25 | 298,100 | — | — |
| 2026-01-27 | $8.31 | $8.31 | 362,800 | — | — |
| 2026-01-26 | $8.46 | $8.46 | 266,200 | — | — |
| 2026-01-23 | $8.56 | $8.56 | 368,000 | — | — |
| 2026-01-22 | $8.63 | $8.63 | 303,100 | — | — |
| 2026-01-21 | $8.54 | $8.54 | 410,900 | — | — |
| 2026-01-20 | $8.30 | $8.30 | 393,000 | — | — |
| 2026-01-16 | $8.60 | $8.60 | 452,700 | — | — |
| 2026-01-15 | $8.90 | $8.90 | 278,600 | — | — |
| 2026-01-14 | $8.69 | $8.69 | 552,400 | — | — |
| 2026-01-13 | $8.84 | $8.84 | 212,800 | — | — |
| 2026-01-12 | $8.86 | $8.86 | 287,500 | — | — |
| 2026-01-09 | $8.87 | $8.87 | 399,400 | — | — |
| 2026-01-08 | $9.21 | $9.21 | 554,600 | — | — |
| 2026-01-07 | $9.03 | $9.03 | 237,300 | — | — |
| 2026-01-06 | $9.32 | $9.32 | 335,900 | — | — |
| 2026-01-05 | $8.94 | $8.94 | 368,000 | — | — |
| 2026-01-02 | $8.64 | $8.64 | 389,100 | — | — |