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
- 2024-12-06 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 | — | — | — | $9.50 | 4,062 |
| 2026-09-03 | — | — | — | $10.06 | 4,119 |
| 2026-09-02 | — | — | — | $9.26 | 4,651 |
| 2026-09-01 | — | — | — | $9.21 | 1,890 |
| 2026-08-31 | — | — | — | $9.43 | 3,998 |
| 2026-08-28 | — | — | — | $9.19 | 2,645 |
| 2026-08-27 | $9.10 | $9.10 | 110,400 | $9.13 | 3,117 |
| 2026-08-26 | $9.09 | $9.09 | 104,700 | $9.01 | 952 |
| 2026-08-25 | $9.49 | $9.49 | 75,600 | $9.41 | 1,967 |
| 2026-08-24 | $9.26 | $9.26 | 182,200 | $10.27 | 3,523 |
| 2026-08-21 | $10.23 | $10.23 | 118,000 | $9.98 | 4,454 |
| 2026-08-20 | $9.82 | $9.82 | 195,300 | $8.73 | 6,325 |
| 2026-08-19 | $8.84 | $8.84 | 260,300 | $8.78 | 4,266 |
| 2026-08-18 | $8.91 | $8.91 | 284,100 | $9.80 | 14,561 |
| 2026-08-17 | $10.31 | $10.31 | 585,300 | $13.12 | 14,371 |
| 2026-08-14 | $13.99 | $13.99 | 46,500 | $13.73 | 429 |
| 2026-08-13 | $13.49 | $13.49 | 32,200 | $13.46 | 543 |
| 2026-08-12 | $13.70 | $13.70 | 34,400 | $13.45 | 408 |
| 2026-08-11 | $12.97 | $12.97 | 30,200 | $13.39 | 746 |
| 2026-08-10 | $13.02 | $13.02 | 36,500 | $13.68 | 771 |
| 2026-08-07 | $13.45 | $13.45 | 36,300 | $13.22 | 1,129 |
| 2026-08-06 | $13.15 | $13.15 | 38,600 | $13.72 | 1,638 |
| 2026-08-05 | $14.01 | $14.01 | 53,000 | $13.67 | 1,822 |
| 2026-08-04 | $13.56 | $13.56 | 50,500 | $14.39 | 1,067 |
| 2026-08-03 | $14.08 | $14.08 | 37,800 | $13.95 | 206 |
| 2026-07-31 | $13.93 | $13.93 | 44,800 | $13.98 | 994 |
| 2026-07-30 | $14.31 | $14.31 | 46,100 | $14.42 | 413 |
| 2026-07-29 | $14.46 | $14.46 | 44,300 | $14.70 | 3,336 |
| 2026-07-28 | $14.70 | $14.70 | 50,200 | $14.39 | 1,467 |
| 2026-07-27 | $14.01 | $14.01 | 40,700 | $13.92 | 732 |
| 2026-07-24 | $13.72 | $13.72 | 39,000 | $13.92 | 989 |
| 2026-07-23 | $14.18 | $14.18 | 55,300 | $13.98 | 2,002 |
| 2026-07-22 | $14.13 | $14.13 | 28,700 | $14.15 | 714 |
| 2026-07-21 | $14.40 | $14.40 | 39,000 | $14.75 | 870 |
| 2026-07-20 | $14.56 | $14.56 | 60,500 | $14.62 | 2,007 |
| 2026-07-17 | $14.06 | $14.06 | 57,700 | — | — |
| 2026-07-16 | $14.66 | $14.66 | 55,200 | — | — |
| 2026-07-15 | $13.50 | $13.50 | 45,400 | — | — |
| 2026-07-14 | $13.06 | $13.06 | 66,600 | — | — |
| 2026-07-13 | $13.20 | $13.20 | 50,200 | — | — |
| 2026-07-10 | $12.89 | $12.89 | 75,100 | — | — |
| 2026-07-09 | $12.30 | $12.30 | 53,000 | — | — |
| 2026-07-08 | $12.25 | $12.25 | 50,800 | — | — |
| 2026-07-07 | $12.33 | $12.33 | 75,500 | — | — |
| 2026-07-06 | $13.06 | $13.06 | 67,800 | — | — |
| 2026-07-02 | $14.70 | $14.70 | 73,600 | — | — |
| 2026-07-01 | $14.26 | $14.26 | 45,400 | — | — |
| 2026-06-30 | $13.71 | $13.71 | 64,800 | — | — |
| 2026-06-29 | $13.39 | $13.39 | 72,900 | — | — |
| 2026-06-26 | $14.98 | $14.98 | 432,000 | — | — |
| 2026-06-25 | $14.46 | $14.46 | 34,900 | — | — |
| 2026-06-24 | $14.46 | $14.46 | 47,600 | — | — |
| 2026-06-23 | $14.50 | $14.50 | 64,200 | — | — |
| 2026-06-22 | $14.44 | $14.44 | 39,700 | — | — |
| 2026-06-18 | $13.86 | $13.86 | 74,800 | — | — |
| 2026-06-17 | $13.12 | $13.12 | 60,000 | — | — |
| 2026-06-16 | $13.56 | $13.56 | 51,100 | — | — |
| 2026-06-15 | $14.89 | $14.89 | 45,700 | — | — |
| 2026-06-12 | $14.95 | $14.95 | 52,900 | — | — |
| 2026-06-11 | $14.82 | $14.82 | 68,600 | — | — |
| 2026-06-10 | $15.35 | $15.35 | 65,800 | — | — |
| 2026-06-09 | $14.93 | $14.93 | 56,100 | — | — |
| 2026-06-08 | $13.93 | $13.93 | 39,600 | — | — |
| 2026-06-05 | $13.51 | $13.51 | 23,900 | — | — |
| 2026-06-04 | $13.55 | $13.55 | 19,400 | — | — |
| 2026-06-03 | $13.16 | $13.16 | 46,600 | — | — |
| 2026-06-02 | $13.52 | $13.52 | 22,700 | — | — |
| 2026-06-01 | $14.08 | $14.08 | 67,200 | — | — |
| 2026-05-29 | $14.18 | $14.18 | 51,300 | — | — |
| 2026-05-28 | $13.99 | $13.99 | 52,300 | — | — |
| 2026-05-27 | $13.68 | $13.68 | 56,700 | — | — |
| 2026-05-26 | $13.29 | $13.29 | 57,400 | — | — |
| 2026-05-22 | $13.20 | $13.20 | 31,700 | — | — |
| 2026-05-21 | $12.15 | $12.15 | 142,800 | — | — |
| 2026-05-20 | $10.81 | $10.81 | 61,100 | — | — |
| 2026-05-19 | $10.68 | $10.68 | 101,400 | — | — |
| 2026-05-18 | $11.80 | $11.80 | 22,900 | — | — |
| 2026-05-15 | $11.64 | $11.64 | 19,600 | — | — |
| 2026-05-14 | $11.87 | $11.87 | 44,000 | — | — |
| 2026-05-13 | $12.31 | $12.31 | 33,100 | — | — |
| 2026-05-12 | $11.70 | $11.70 | 22,300 | — | — |
| 2026-05-11 | $11.91 | $11.91 | 31,400 | — | — |
| 2026-05-08 | $12.84 | $12.84 | 25,400 | — | — |
| 2026-05-07 | $13.05 | $13.05 | 26,300 | — | — |
| 2026-05-06 | $13.17 | $13.17 | 45,800 | — | — |
| 2026-05-05 | $13.00 | $13.00 | 22,300 | — | — |
| 2026-05-04 | $12.82 | $12.82 | 57,600 | — | — |
| 2026-05-01 | $13.24 | $13.24 | 33,100 | — | — |
| 2026-04-30 | $13.32 | $13.32 | 30,400 | — | — |
| 2026-04-29 | $12.87 | $12.87 | 52,400 | — | — |
| 2026-04-28 | $13.02 | $13.02 | 36,800 | — | — |
| 2026-04-27 | $12.89 | $12.89 | 45,000 | — | — |
| 2026-04-24 | $12.68 | $12.68 | 49,700 | — | — |
| 2026-04-23 | $11.89 | $11.89 | 45,400 | — | — |
| 2026-04-22 | $11.92 | $11.92 | 36,500 | — | — |
| 2026-04-21 | $11.92 | $11.92 | 32,500 | — | — |
| 2026-04-20 | $12.01 | $12.01 | 61,300 | — | — |
| 2026-04-17 | $11.87 | $11.87 | 53,900 | — | — |
| 2026-04-16 | $11.56 | $11.56 | 33,800 | — | — |
| 2026-04-15 | $11.63 | $11.63 | 62,800 | — | — |
| 2026-04-14 | $10.70 | $10.70 | 47,400 | — | — |
| 2026-04-13 | $10.92 | $10.92 | 33,800 | — | — |
| 2026-04-10 | $10.80 | $10.80 | 37,100 | — | — |
| 2026-04-09 | $11.06 | $11.06 | 49,500 | — | — |
| 2026-04-08 | $11.32 | $11.32 | 86,900 | — | — |
| 2026-04-07 | $10.41 | $10.41 | 43,700 | — | — |
| 2026-04-06 | $10.38 | $10.38 | 79,000 | — | — |
| 2026-04-02 | $9.65 | $9.65 | 46,400 | — | — |
| 2026-04-01 | $9.41 | $9.41 | 76,600 | — | — |
| 2026-03-31 | $9.64 | $9.64 | 147,800 | — | — |
| 2026-03-30 | $9.74 | $9.74 | 134,400 | — | — |
| 2026-03-27 | $10.53 | $10.53 | 151,100 | — | — |
| 2026-03-26 | $11.31 | $11.31 | 40,700 | — | — |
| 2026-03-25 | $11.92 | $11.92 | 55,400 | — | — |
| 2026-03-24 | $11.60 | $11.60 | 58,100 | — | — |
| 2026-03-23 | $12.11 | $12.11 | 82,200 | — | — |
| 2026-03-20 | $12.04 | $12.04 | 93,800 | — | — |
| 2026-03-19 | $12.21 | $12.21 | 55,500 | — | — |
| 2026-03-18 | $12.42 | $12.42 | 129,300 | — | — |
| 2026-03-17 | $12.76 | $12.76 | 97,100 | — | — |
| 2026-03-16 | $12.82 | $12.82 | 63,500 | — | — |
| 2026-03-13 | $12.69 | $12.69 | 79,900 | — | — |
| 2026-03-12 | $13.03 | $13.03 | 204,000 | — | — |
| 2026-03-11 | $13.33 | $13.33 | 90,600 | — | — |
| 2026-03-10 | $12.73 | $12.73 | 103,300 | — | — |
| 2026-03-09 | $12.92 | $12.92 | 161,500 | — | — |
| 2026-03-06 | $13.77 | $13.77 | 87,200 | — | — |
| 2026-03-05 | $14.60 | $14.60 | 162,100 | — | — |
| 2026-03-04 | $14.16 | $14.16 | 140,100 | — | — |
| 2026-03-03 | $13.42 | $13.42 | 134,500 | — | — |
| 2026-03-02 | $13.58 | $13.58 | 55,800 | — | — |
| 2026-02-27 | $14.22 | $14.22 | 68,800 | — | — |
| 2026-02-26 | $13.89 | $13.89 | 97,900 | — | — |
| 2026-02-25 | $13.51 | $13.51 | 73,100 | — | — |
| 2026-02-24 | $13.25 | $13.25 | 59,900 | — | — |
| 2026-02-23 | $14.06 | $14.06 | 48,900 | — | — |
| 2026-02-20 | $14.41 | $14.41 | 69,700 | — | — |
| 2026-02-19 | $14.26 | $14.26 | 63,000 | — | — |
| 2026-02-18 | $14.34 | $14.34 | 109,800 | — | — |
| 2026-02-17 | $13.97 | $13.97 | 63,700 | — | — |
| 2026-02-13 | $13.91 | $13.91 | 159,800 | — | — |
| 2026-02-12 | $13.63 | $13.63 | 68,800 | — | — |
| 2026-02-11 | $14.54 | $14.54 | 68,200 | — | — |
| 2026-02-10 | $14.95 | $14.95 | 63,000 | — | — |
| 2026-02-09 | $14.03 | $14.03 | 155,300 | — | — |
| 2026-02-06 | $14.99 | $14.99 | 184,500 | — | — |
| 2026-02-05 | $14.45 | $14.45 | 75,300 | — | — |
| 2026-02-04 | $14.73 | $14.73 | 134,700 | — | — |
| 2026-02-03 | $14.72 | $14.72 | 66,400 | — | — |
| 2026-02-02 | $15.10 | $15.10 | 102,300 | — | — |
| 2026-01-30 | $15.28 | $15.28 | 98,200 | — | — |
| 2026-01-29 | $15.03 | $15.03 | 143,400 | — | — |
| 2026-01-28 | $15.23 | $15.23 | 57,300 | — | — |
| 2026-01-27 | $15.96 | $15.96 | 38,800 | — | — |
| 2026-01-26 | $16.59 | $16.59 | 39,500 | — | — |
| 2026-01-23 | $16.50 | $16.50 | 39,300 | — | — |
| 2026-01-22 | $16.52 | $16.52 | 121,500 | — | — |
| 2026-01-21 | $15.98 | $15.98 | 81,900 | — | — |
| 2026-01-20 | $15.92 | $15.92 | 76,900 | — | — |
| 2026-01-16 | $16.77 | $16.77 | 32,900 | — | — |
| 2026-01-15 | $17.03 | $17.03 | 148,200 | — | — |
| 2026-01-14 | $16.47 | $16.47 | 135,500 | — | — |
| 2026-01-13 | $16.64 | $16.64 | 45,000 | — | — |
| 2026-01-12 | $16.65 | $16.65 | 125,600 | — | — |
| 2026-01-09 | $16.02 | $16.02 | 59,000 | — | — |
| 2026-01-08 | $16.16 | $16.16 | 73,500 | — | — |
| 2026-01-07 | $16.50 | $16.50 | 81,300 | — | — |
| 2026-01-06 | $17.44 | $17.44 | 69,800 | — | — |
| 2026-01-05 | $17.19 | $17.19 | 61,000 | — | — |
| 2026-01-02 | $16.64 | $16.64 | 58,600 | — | — |