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
- 2024-07-19 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 | — | — | — | $11.06 | 6,749 |
| 2026-09-03 | — | — | — | $11.25 | 13,035 |
| 2026-09-02 | — | — | — | $11.35 | 17,027 |
| 2026-09-01 | — | — | — | $11.14 | 17,606 |
| 2026-08-31 | — | — | — | $11.02 | 9,993 |
| 2026-08-28 | — | — | — | $11.89 | 17,784 |
| 2026-08-27 | $11.94 | $11.94 | 218,300 | $11.77 | 9,378 |
| 2026-08-26 | $11.77 | $11.77 | 262,400 | $11.76 | 11,860 |
| 2026-08-25 | $11.77 | $11.77 | 266,400 | $11.62 | 11,645 |
| 2026-08-24 | $11.52 | $11.52 | 307,100 | $10.80 | 13,413 |
| 2026-08-21 | $10.93 | $10.93 | 199,400 | $11.33 | 11,886 |
| 2026-08-20 | $11.14 | $11.14 | 318,900 | $11.48 | 14,310 |
| 2026-08-19 | $11.70 | $11.70 | 458,000 | $11.71 | 16,631 |
| 2026-08-18 | $11.68 | $11.68 | 261,800 | $11.72 | 10,503 |
| 2026-08-17 | $11.74 | $11.74 | 288,600 | $11.21 | 25,381 |
| 2026-08-14 | $11.45 | $11.45 | 264,400 | $10.93 | 30,720 |
| 2026-08-13 | $11.30 | $11.30 | 253,300 | $11.76 | 12,871 |
| 2026-08-12 | $11.53 | $11.53 | 275,100 | $11.86 | 20,527 |
| 2026-08-11 | $11.78 | $11.78 | 456,600 | $11.15 | 39,931 |
| 2026-08-10 | $11.22 | $11.22 | 178,800 | $11.23 | 9,590 |
| 2026-08-07 | $11.27 | $11.27 | 214,700 | $11.63 | 10,181 |
| 2026-08-06 | $11.58 | $11.58 | 321,600 | $11.59 | 23,274 |
| 2026-08-05 | $11.59 | $11.59 | 548,600 | $11.09 | 17,282 |
| 2026-08-04 | $11.07 | $11.07 | 411,200 | $10.88 | 12,576 |
| 2026-08-03 | $10.76 | $10.76 | 572,300 | $10.12 | 35,433 |
| 2026-07-31 | $10.10 | $10.10 | 361,900 | $10.19 | 16,866 |
| 2026-07-30 | $10.43 | $10.43 | 230,800 | $10.04 | 12,730 |
| 2026-07-29 | $10.02 | $10.02 | 392,700 | $10.60 | 29,556 |
| 2026-07-28 | $10.53 | $10.53 | 356,000 | $10.32 | 16,332 |
| 2026-07-27 | $10.32 | $10.32 | 280,800 | $9.98 | 11,155 |
| 2026-07-24 | $10.03 | $10.03 | 568,100 | $10.63 | 31,582 |
| 2026-07-23 | $10.13 | $10.13 | 255,300 | $9.36 | 10,396 |
| 2026-07-22 | $10.02 | $10.02 | 430,400 | $10.00 | 26,134 |
| 2026-07-21 | $10.00 | $10.00 | 517,800 | $9.73 | 30,343 |
| 2026-07-20 | $9.15 | $9.15 | 195,900 | $9.78 | 8,414 |
| 2026-07-17 | $9.76 | $9.76 | 360,200 | — | — |
| 2026-07-16 | $9.04 | $9.04 | 626,100 | — | — |
| 2026-07-15 | $9.92 | $9.92 | 456,200 | — | — |
| 2026-07-14 | $9.35 | $9.35 | 432,600 | — | — |
| 2026-07-13 | $8.93 | $8.93 | 438,300 | — | — |
| 2026-07-10 | $9.64 | $9.64 | 442,000 | — | — |
| 2026-07-09 | $9.41 | $9.41 | 260,800 | — | — |
| 2026-07-08 | $9.31 | $9.31 | 475,500 | — | — |
| 2026-07-07 | $9.48 | $9.48 | 316,900 | — | — |
| 2026-07-06 | $9.44 | $9.44 | 839,700 | — | — |
| 2026-07-02 | $9.61 | $9.61 | 435,800 | — | — |
| 2026-07-01 | $9.80 | $9.80 | 514,600 | — | — |
| 2026-06-30 | $9.70 | $9.70 | 490,000 | — | — |
| 2026-06-29 | $9.58 | $9.58 | 447,200 | — | — |
| 2026-06-26 | $9.62 | $9.62 | 1,040,400 | — | — |
| 2026-06-25 | $8.83 | $8.83 | 512,900 | — | — |
| 2026-06-24 | $9.32 | $9.32 | 476,300 | — | — |
| 2026-06-23 | $9.80 | $9.80 | 479,500 | — | — |
| 2026-06-22 | $9.36 | $9.36 | 464,400 | — | — |
| 2026-06-18 | $9.82 | $9.82 | 1,747,800 | — | — |
| 2026-06-17 | $9.94 | $9.94 | 952,300 | — | — |
| 2026-06-16 | $8.91 | $8.91 | 796,300 | — | — |
| 2026-06-15 | $9.18 | $9.18 | 782,000 | — | — |
| 2026-06-12 | $8.54 | $8.54 | 1,431,700 | — | — |
| 2026-06-11 | $8.00 | $8.00 | 1,067,400 | — | — |
| 2026-06-10 | $7.42 | $7.42 | 492,400 | — | — |
| 2026-06-09 | $7.27 | $7.27 | 997,800 | — | — |
| 2026-06-08 | $6.80 | $6.80 | 586,300 | — | — |
| 2026-06-05 | $6.85 | $6.85 | 361,000 | — | — |
| 2026-06-04 | $7.68 | $7.68 | 312,500 | — | — |
| 2026-06-03 | $6.97 | $6.97 | 491,300 | — | — |
| 2026-06-02 | $6.87 | $6.87 | 593,700 | — | — |
| 2026-06-01 | $7.46 | $7.46 | 289,000 | — | — |
| 2026-05-29 | $7.93 | $7.93 | 707,400 | — | — |
| 2026-05-28 | $7.61 | $7.61 | 244,900 | — | — |
| 2026-05-27 | $7.63 | $7.63 | 309,200 | — | — |
| 2026-05-26 | $7.67 | $7.67 | 311,600 | — | — |
| 2026-05-22 | $7.87 | $7.87 | 308,900 | — | — |
| 2026-05-21 | $7.99 | $7.99 | 425,200 | — | — |
| 2026-05-20 | $7.84 | $7.84 | 1,051,800 | — | — |
| 2026-05-19 | $8.55 | $8.55 | 844,800 | — | — |
| 2026-05-18 | $9.22 | $9.22 | 517,500 | — | — |
| 2026-05-15 | $9.78 | $9.78 | 524,500 | — | — |
| 2026-05-14 | $10.68 | $10.68 | 389,600 | — | — |
| 2026-05-13 | $10.50 | $10.50 | 445,900 | — | — |
| 2026-05-12 | $10.63 | $10.63 | 529,500 | — | — |
| 2026-05-11 | $10.60 | $10.60 | 864,800 | — | — |
| 2026-05-08 | $10.89 | $10.89 | 5,293,800 | — | — |
| 2026-05-07 | $12.52 | $12.52 | 151,700 | — | — |
| 2026-05-06 | $12.39 | $12.39 | 308,400 | — | — |
| 2026-05-05 | $10.60 | $10.60 | 152,900 | — | — |
| 2026-05-04 | $11.29 | $11.29 | 111,500 | — | — |
| 2026-05-01 | $10.80 | $10.80 | 194,100 | — | — |
| 2026-04-30 | $10.24 | $10.24 | 271,200 | — | — |
| 2026-04-29 | $8.72 | $8.72 | 242,500 | — | — |
| 2026-04-28 | $9.07 | $9.07 | 278,200 | — | — |
| 2026-04-27 | $10.75 | $10.75 | 133,600 | — | — |
| 2026-04-24 | $10.32 | $10.32 | 152,800 | — | — |
| 2026-04-23 | $11.30 | $11.30 | 172,400 | — | — |
| 2026-04-22 | $11.73 | $11.73 | 393,200 | — | — |
| 2026-04-21 | $12.54 | $12.54 | 509,300 | — | — |
| 2026-04-20 | $13.39 | $13.39 | 661,300 | — | — |
| 2026-04-17 | $12.55 | $12.55 | 746,300 | — | — |
| 2026-04-16 | $12.11 | $12.11 | 1,278,000 | — | — |
| 2026-04-15 | $9.10 | $9.10 | 877,800 | — | — |
| 2026-04-14 | $7.49 | $7.49 | 230,200 | — | — |
| 2026-04-13 | $7.18 | $7.18 | 222,600 | — | — |
| 2026-04-10 | $6.81 | $6.81 | 125,900 | — | — |
| 2026-04-09 | $6.80 | $6.80 | 189,500 | — | — |
| 2026-04-08 | $6.19 | $6.19 | 156,600 | — | — |
| 2026-04-07 | $6.67 | $6.67 | 129,900 | — | — |
| 2026-04-06 | $7.29 | $7.29 | 351,400 | — | — |
| 2026-04-02 | $6.74 | $6.74 | 146,300 | — | — |
| 2026-04-01 | $6.75 | $6.75 | 224,400 | — | — |
| 2026-03-31 | $6.44 | $6.44 | 197,100 | — | — |
| 2026-03-30 | $5.45 | $5.45 | 177,900 | — | — |
| 2026-03-27 | $5.01 | $5.01 | 167,500 | — | — |
| 2026-03-26 | $5.16 | $5.16 | 106,800 | — | — |
| 2026-03-25 | $5.46 | $5.46 | 56,000 | — | — |
| 2026-03-24 | $5.23 | $5.23 | 78,000 | — | — |
| 2026-03-23 | $5.37 | $5.37 | 83,900 | — | — |
| 2026-03-20 | $5.32 | $5.32 | 89,100 | — | — |
| 2026-03-19 | $5.52 | $5.52 | 137,200 | — | — |
| 2026-03-18 | $5.80 | $5.80 | 229,800 | — | — |
| 2026-03-17 | $6.32 | $6.32 | 101,700 | — | — |
| 2026-03-16 | $6.18 | $6.18 | 104,000 | — | — |
| 2026-03-13 | $6.18 | $6.18 | 203,600 | — | — |
| 2026-03-12 | $6.75 | $6.75 | 383,600 | — | — |
| 2026-03-11 | $7.13 | $7.13 | 855,100 | — | — |
| 2026-03-10 | $6.08 | $6.08 | 144,800 | — | — |
| 2026-03-09 | $5.71 | $5.71 | 109,500 | — | — |
| 2026-03-06 | $5.74 | $5.74 | 140,200 | — | — |
| 2026-03-05 | $5.74 | $5.74 | 136,000 | — | — |
| 2026-03-04 | $5.46 | $5.46 | 83,700 | — | — |
| 2026-03-03 | $5.47 | $5.47 | 165,800 | — | — |
| 2026-03-02 | $5.77 | $5.77 | 260,300 | — | — |
| 2026-02-27 | $5.82 | $5.82 | 242,000 | — | — |
| 2026-02-26 | $5.45 | $5.45 | 194,700 | — | — |
| 2026-02-25 | $5.03 | $5.03 | 120,900 | — | — |
| 2026-02-24 | $5.02 | $5.02 | 125,500 | — | — |
| 2026-02-23 | $4.80 | $4.80 | 113,100 | — | — |
| 2026-02-20 | $4.68 | $4.68 | 129,600 | — | — |
| 2026-02-19 | $4.53 | $4.53 | 240,900 | — | — |
| 2026-02-18 | $4.15 | $4.15 | 63,500 | — | — |
| 2026-02-17 | $4.11 | $4.11 | 83,000 | — | — |
| 2026-02-13 | $4.00 | $4.00 | 40,000 | — | — |
| 2026-02-12 | $3.99 | $3.99 | 168,000 | — | — |
| 2026-02-11 | $3.85 | $3.85 | 114,500 | — | — |
| 2026-02-10 | $3.89 | $3.89 | 113,200 | — | — |
| 2026-02-09 | $3.74 | $3.74 | 144,400 | — | — |
| 2026-02-06 | $4.03 | $4.03 | 145,100 | — | — |
| 2026-02-05 | $3.87 | $3.87 | 156,400 | — | — |
| 2026-02-04 | $4.02 | $4.02 | 120,900 | — | — |
| 2026-02-03 | $4.14 | $4.14 | 173,400 | — | — |
| 2026-02-02 | $4.18 | $4.18 | 219,200 | — | — |
| 2026-01-30 | $3.89 | $3.89 | 338,700 | — | — |
| 2026-01-29 | $4.15 | $4.15 | 236,900 | — | — |
| 2026-01-28 | $4.47 | $4.47 | 167,700 | — | — |
| 2026-01-27 | $4.85 | $4.85 | 167,300 | — | — |
| 2026-01-26 | $4.68 | $4.68 | 77,800 | — | — |
| 2026-01-23 | $4.78 | $4.78 | 174,800 | — | — |
| 2026-01-22 | $4.95 | $4.95 | 208,600 | — | — |
| 2026-01-21 | $4.75 | $4.75 | 324,000 | — | — |
| 2026-01-20 | $4.62 | $4.62 | 196,200 | — | — |
| 2026-01-16 | $4.42 | $4.42 | 145,200 | — | — |
| 2026-01-15 | $4.46 | $4.46 | 193,600 | — | — |
| 2026-01-14 | $4.78 | $4.78 | 159,900 | — | — |
| 2026-01-13 | $4.60 | $4.60 | 276,300 | — | — |
| 2026-01-12 | $4.88 | $4.88 | 654,900 | — | — |
| 2026-01-09 | $4.86 | $4.86 | 250,200 | — | — |
| 2026-01-08 | $4.58 | $4.58 | 135,200 | — | — |
| 2026-01-07 | $4.60 | $4.60 | 281,800 | — | — |
| 2026-01-06 | $4.41 | $4.41 | 201,300 | — | — |
| 2026-01-05 | $4.17 | $4.17 | 129,200 | — | — |
| 2026-01-02 | $4.23 | $4.23 | 131,900 | — | — |