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
- 2025-08-21 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 | — | — | — | $10.35 | 5,071 |
| 2026-09-02 | — | — | — | $10.38 | 55 |
| 2026-09-01 | — | — | — | $10.39 | 144 |
| 2026-08-31 | — | — | — | $10.35 | 40 |
| 2026-08-27 | $10.37 | $10.37 | 5,400 | $10.38 | 780 |
| 2026-08-26 | $10.39 | $10.39 | 800 | $10.40 | 100 |
| 2026-08-25 | $10.39 | $10.39 | 0 | — | — |
| 2026-08-24 | $10.39 | $10.39 | 300 | $10.36 | 2 |
| 2026-08-21 | $10.34 | $10.34 | 1,300 | — | — |
| 2026-08-20 | $10.39 | $10.39 | 600 | — | — |
| 2026-08-19 | $10.39 | $10.39 | 7,000 | $10.36 | 792 |
| 2026-08-18 | $10.40 | $10.40 | 1,300 | — | — |
| 2026-08-17 | $10.35 | $10.35 | 720,900 | $10.40 | 500 |
| 2026-08-14 | $10.42 | $10.42 | 200 | — | — |
| 2026-08-13 | $10.42 | $10.42 | 0 | — | — |
| 2026-08-12 | $10.42 | $10.42 | 2,700 | — | — |
| 2026-08-11 | $10.41 | $10.41 | 0 | — | — |
| 2026-08-10 | $10.41 | $10.41 | 21,000 | $10.42 | 272 |
| 2026-08-07 | $10.39 | $10.39 | 0 | — | — |
| 2026-08-06 | $10.39 | $10.39 | 13,700 | $10.38 | 282 |
| 2026-08-05 | $10.38 | $10.38 | 2,300 | — | — |
| 2026-08-04 | $10.41 | $10.41 | 7,900 | $10.48 | 97 |
| 2026-08-03 | $10.40 | $10.40 | 9,700 | — | — |
| 2026-07-31 | $10.41 | $10.41 | 3,700 | $10.41 | 187 |
| 2026-07-30 | $10.41 | $10.41 | 2,900 | $10.42 | 227 |
| 2026-07-29 | $10.43 | $10.43 | 23,000 | $10.43 | 440 |
| 2026-07-28 | $10.42 | $10.42 | 21,100 | $10.48 | 22 |
| 2026-07-27 | $10.44 | $10.44 | 26,900 | $10.44 | 73 |
| 2026-07-24 | $10.50 | $10.50 | 117,000 | $10.46 | 579 |
| 2026-07-23 | $10.46 | $10.46 | 600 | — | — |
| 2026-07-22 | $10.46 | $10.46 | 1,800 | — | — |
| 2026-07-21 | $10.44 | $10.44 | 275,900 | — | — |
| 2026-07-20 | $10.43 | $10.43 | 2,500 | $10.45 | 28 |
| 2026-07-17 | $10.44 | $10.44 | 3,000 | — | — |
| 2026-07-16 | $10.45 | $10.45 | 1,200 | — | — |
| 2026-07-15 | $10.44 | $10.44 | 900 | — | — |
| 2026-07-14 | $10.45 | $10.45 | 100 | — | — |
| 2026-07-13 | $10.44 | $10.44 | 25,600 | — | — |
| 2026-07-10 | $10.44 | $10.44 | 63,100 | — | — |
| 2026-07-09 | $10.42 | $10.42 | 6,100 | — | — |
| 2026-07-08 | $10.43 | $10.43 | 173,700 | — | — |
| 2026-07-07 | $10.44 | $10.44 | 145,200 | — | — |
| 2026-07-06 | $10.40 | $10.40 | 3,800 | — | — |
| 2026-07-02 | $10.40 | $10.40 | 76,500 | — | — |
| 2026-07-01 | $10.41 | $10.41 | 59,800 | — | — |
| 2026-06-30 | $10.40 | $10.40 | 82,900 | — | — |
| 2026-06-29 | $10.38 | $10.38 | 6,500 | — | — |
| 2026-06-26 | $10.36 | $10.36 | 200 | — | — |
| 2026-06-25 | $10.37 | $10.37 | 11,400 | — | — |
| 2026-06-24 | $10.36 | $10.36 | 32,800 | — | — |
| 2026-06-23 | $10.32 | $10.32 | 21,200 | — | — |
| 2026-06-22 | $10.34 | $10.34 | 1,000 | — | — |
| 2026-06-18 | $10.38 | $10.38 | 800 | — | — |
| 2026-06-17 | $10.38 | $10.38 | 4,400 | — | — |
| 2026-06-16 | $10.34 | $10.34 | 1,400 | — | — |
| 2026-06-15 | $10.33 | $10.33 | 1,600 | — | — |
| 2026-06-12 | $10.33 | $10.33 | 9,500 | — | — |
| 2026-06-11 | $10.35 | $10.35 | 3,100 | — | — |
| 2026-06-10 | $10.32 | $10.32 | 5,700 | — | — |
| 2026-06-09 | $10.29 | $10.29 | 31,300 | — | — |
| 2026-06-08 | $10.32 | $10.32 | 109,900 | — | — |
| 2026-06-05 | $10.31 | $10.31 | 24,000 | — | — |
| 2026-06-04 | $10.32 | $10.32 | 1,600 | — | — |
| 2026-06-03 | $10.33 | $10.33 | 0 | — | — |
| 2026-06-02 | $10.33 | $10.33 | 220,900 | — | — |
| 2026-06-01 | $10.31 | $10.31 | 7,100 | — | — |
| 2026-05-29 | $10.34 | $10.34 | 1,200 | — | — |
| 2026-05-28 | $10.35 | $10.35 | 569,200 | — | — |
| 2026-05-27 | $10.35 | $10.35 | 3,700 | — | — |
| 2026-05-26 | $10.35 | $10.35 | 18,200 | — | — |
| 2026-05-22 | $10.27 | $10.27 | 500 | — | — |
| 2026-05-21 | $10.30 | $10.30 | 1,100 | — | — |
| 2026-05-20 | $10.29 | $10.29 | 383,600 | — | — |
| 2026-05-19 | $10.29 | $10.29 | 54,000 | — | — |
| 2026-05-18 | $10.30 | $10.30 | 22,000 | — | — |
| 2026-05-15 | $10.33 | $10.33 | 34,100 | — | — |
| 2026-05-14 | $10.31 | $10.31 | 1,100 | — | — |
| 2026-05-13 | $10.29 | $10.29 | 160,900 | — | — |
| 2026-05-12 | $10.31 | $10.31 | 10,700 | — | — |
| 2026-05-11 | $10.30 | $10.30 | 1,900 | — | — |
| 2026-05-08 | $10.32 | $10.32 | 224,400 | — | — |
| 2026-05-07 | $10.31 | $10.31 | 21,400 | — | — |
| 2026-05-06 | $10.28 | $10.28 | 273,800 | — | — |
| 2026-05-05 | $10.25 | $10.25 | 10,400 | — | — |
| 2026-05-04 | $10.25 | $10.25 | 3,900 | — | — |
| 2026-05-01 | $10.28 | $10.28 | 38,200 | — | — |
| 2026-04-30 | $10.25 | $10.25 | 10,800 | — | — |
| 2026-04-29 | $10.25 | $10.25 | 110,900 | — | — |
| 2026-04-28 | $10.24 | $10.24 | 1,500 | — | — |
| 2026-04-27 | $10.26 | $10.26 | 7,500 | — | — |
| 2026-04-24 | $10.28 | $10.28 | 700 | — | — |
| 2026-04-23 | $10.26 | $10.26 | 11,700 | — | — |
| 2026-04-22 | $10.26 | $10.26 | 179,000 | — | — |
| 2026-04-21 | $10.27 | $10.27 | 737,100 | — | — |
| 2026-04-20 | $10.26 | $10.26 | 1,200 | — | — |
| 2026-04-17 | $10.27 | $10.27 | 30,200 | — | — |
| 2026-04-16 | $10.21 | $10.21 | 4,800 | — | — |
| 2026-04-15 | $10.25 | $10.25 | 17,100 | — | — |
| 2026-04-14 | $10.22 | $10.22 | 9,200 | — | — |
| 2026-04-13 | $10.20 | $10.20 | 47,700 | — | — |
| 2026-04-10 | $10.20 | $10.20 | 109,200 | — | — |
| 2026-04-09 | $10.15 | $10.15 | 49,200 | — | — |
| 2026-04-08 | $10.14 | $10.14 | 123,000 | — | — |
| 2026-04-07 | $10.15 | $10.15 | 7,400 | — | — |
| 2026-04-06 | $10.16 | $10.16 | 23,300 | — | — |
| 2026-04-02 | $10.14 | $10.14 | 25,900 | — | — |
| 2026-04-01 | $10.15 | $10.15 | 95,900 | — | — |
| 2026-03-31 | $10.19 | $10.19 | 35,900 | — | — |
| 2026-03-30 | $10.20 | $10.20 | 12,800 | — | — |
| 2026-03-27 | $10.21 | $10.21 | 27,700 | — | — |
| 2026-03-26 | $10.21 | $10.21 | 5,400 | — | — |
| 2026-03-25 | $10.20 | $10.20 | 262,600 | — | — |
| 2026-03-24 | $10.23 | $10.23 | 69,800 | — | — |
| 2026-03-23 | $10.25 | $10.25 | 15,200 | — | — |
| 2026-03-20 | $10.23 | $10.23 | 252,900 | — | — |
| 2026-03-19 | $10.22 | $10.22 | 30,700 | — | — |
| 2026-03-18 | $10.25 | $10.25 | 262,700 | — | — |
| 2026-03-17 | $10.28 | $10.28 | 101,400 | — | — |
| 2026-03-16 | $10.29 | $10.29 | 1,500 | — | — |
| 2026-03-13 | $10.30 | $10.30 | 5,300 | — | — |
| 2026-03-12 | $10.30 | $10.30 | 73,100 | — | — |
| 2026-03-11 | $10.34 | $10.34 | 100 | — | — |
| 2026-03-10 | $10.37 | $10.37 | 500 | — | — |
| 2026-03-09 | $10.34 | $10.34 | 2,600 | — | — |
| 2026-03-06 | $10.35 | $10.35 | 9,200 | — | — |
| 2026-03-05 | $10.40 | $10.40 | 8,800 | — | — |
| 2026-03-04 | $10.39 | $10.39 | 11,500 | — | — |
| 2026-03-03 | $10.40 | $10.40 | 95,700 | — | — |
| 2026-03-02 | $10.37 | $10.37 | 17,500 | — | — |
| 2026-02-27 | $10.41 | $10.41 | 7,000 | — | — |
| 2026-02-26 | $10.42 | $10.42 | 200 | — | — |
| 2026-02-25 | $10.43 | $10.43 | 2,300 | — | — |
| 2026-02-24 | $10.43 | $10.43 | 34,400 | — | — |
| 2026-02-23 | $10.44 | $10.44 | 1,900 | — | — |
| 2026-02-20 | $10.44 | $10.44 | 600 | — | — |
| 2026-02-19 | $10.44 | $10.44 | 13,000 | — | — |
| 2026-02-18 | $10.43 | $10.43 | 4,600 | — | — |
| 2026-02-17 | $10.40 | $10.40 | 47,600 | — | — |
| 2026-02-13 | $10.43 | $10.43 | 29,900 | — | — |
| 2026-02-12 | $10.40 | $10.40 | 45,300 | — | — |
| 2026-02-11 | $10.42 | $10.42 | 9,400 | — | — |
| 2026-02-10 | $10.44 | $10.44 | 75,100 | — | — |
| 2026-02-09 | $10.45 | $10.45 | 20,500 | — | — |
| 2026-02-06 | $10.46 | $10.46 | 19,900 | — | — |
| 2026-02-05 | $10.41 | $10.41 | 131,100 | — | — |
| 2026-02-04 | $10.43 | $10.43 | 401,500 | — | — |
| 2026-02-03 | $10.46 | $10.46 | 26,200 | — | — |
| 2026-02-02 | $10.47 | $10.47 | 478,900 | — | — |
| 2026-01-30 | $10.47 | $10.47 | 163,100 | — | — |
| 2026-01-29 | $10.46 | $10.46 | 156,800 | — | — |
| 2026-01-28 | $10.45 | $10.45 | 344,400 | — | — |
| 2026-01-27 | $10.45 | $10.45 | 243,300 | — | — |
| 2026-01-26 | $10.44 | $10.44 | 50,500 | — | — |
| 2026-01-23 | $10.45 | $10.45 | 69,600 | — | — |
| 2026-01-22 | $10.45 | $10.45 | 506,000 | — | — |
| 2026-01-21 | $10.45 | $10.45 | 725,000 | — | — |
| 2026-01-20 | $10.43 | $10.43 | 286,500 | — | — |
| 2026-01-16 | $10.35 | $10.35 | 70,200 | — | — |
| 2026-01-15 | $10.47 | $10.47 | 193,200 | — | — |
| 2026-01-14 | $10.35 | $10.35 | 132,900 | — | — |
| 2026-01-13 | $10.32 | $10.32 | 40,100 | — | — |
| 2026-01-12 | $10.32 | $10.32 | 15,300 | — | — |
| 2026-01-09 | $10.28 | $10.28 | 312,300 | — | — |
| 2026-01-08 | $10.27 | $10.27 | 252,400 | — | — |
| 2026-01-07 | $10.32 | $10.32 | 11,200 | — | — |
| 2026-01-06 | $10.34 | $10.34 | 2,600 | — | — |
| 2026-01-05 | $10.34 | $10.34 | 55,200 | — | — |
| 2026-01-02 | $10.34 | $10.34 | 6,000 | — | — |