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
- 2025-01-07 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $10.76 | 200 |
| 2026-09-01 | — | — | — | $10.75 | 696 |
| 2026-08-31 | — | — | — | $10.76 | 4,400 |
| 2026-08-27 | $10.76 | $10.76 | 430,700 | $10.76 | 518 |
| 2026-08-26 | $10.76 | $10.76 | 406,000 | $10.77 | 1,271 |
| 2026-08-25 | $10.78 | $10.78 | 986,700 | $10.81 | 24,148 |
| 2026-08-24 | $10.80 | $10.80 | 1,498,800 | $10.81 | 1,819 |
| 2026-08-21 | $10.80 | $10.80 | 980,000 | $10.81 | 2,267 |
| 2026-08-20 | $10.68 | $10.68 | 298,300 | $10.70 | 6,107 |
| 2026-08-19 | $10.69 | $10.69 | 310,800 | $10.69 | 2,064 |
| 2026-08-18 | $10.69 | $10.69 | 129,300 | $10.68 | 554 |
| 2026-08-17 | $10.67 | $10.67 | 106,200 | $10.68 | 227 |
| 2026-08-14 | $10.68 | $10.68 | 113,800 | $10.68 | 19 |
| 2026-08-13 | $10.67 | $10.67 | 82,900 | $10.68 | 1,960 |
| 2026-08-12 | $10.67 | $10.67 | 566,300 | $10.67 | 1,886 |
| 2026-08-11 | $10.68 | $10.68 | 16,200 | $10.69 | 200 |
| 2026-08-10 | $10.68 | $10.68 | 145,200 | $10.67 | 6,233 |
| 2026-08-07 | $10.67 | $10.67 | 28,500 | $10.66 | 768 |
| 2026-08-06 | $10.65 | $10.65 | 2,200 | $10.66 | 156 |
| 2026-08-05 | $10.65 | $10.65 | 39,300 | $10.66 | 306 |
| 2026-08-04 | $10.65 | $10.65 | 11,200 | $10.66 | 582 |
| 2026-08-03 | $10.66 | $10.66 | 35,600 | $10.66 | 728 |
| 2026-07-31 | $10.66 | $10.66 | 24,600 | — | — |
| 2026-07-30 | $10.67 | $10.67 | 141,600 | $10.68 | 765 |
| 2026-07-29 | $10.66 | $10.66 | 25,900 | $10.68 | 26 |
| 2026-07-28 | $10.66 | $10.66 | 156,200 | $10.67 | 345 |
| 2026-07-27 | $10.66 | $10.66 | 28,200 | — | — |
| 2026-07-24 | $10.66 | $10.66 | 88,500 | $10.67 | 710 |
| 2026-07-23 | $10.66 | $10.66 | 330,000 | $10.66 | 1,391 |
| 2026-07-22 | $10.65 | $10.65 | 318,900 | $10.65 | 13,922 |
| 2026-07-21 | $10.64 | $10.64 | 14,900 | $10.65 | 100 |
| 2026-07-20 | $10.65 | $10.65 | 166,700 | $10.64 | 205 |
| 2026-07-17 | $10.63 | $10.63 | 21,700 | — | — |
| 2026-07-16 | $10.64 | $10.64 | 18,300 | — | — |
| 2026-07-15 | $10.64 | $10.64 | 14,600 | — | — |
| 2026-07-14 | $10.66 | $10.66 | 24,200 | — | — |
| 2026-07-13 | $10.65 | $10.65 | 41,900 | — | — |
| 2026-07-10 | $10.64 | $10.64 | 170,600 | — | — |
| 2026-07-09 | $10.67 | $10.67 | 63,900 | — | — |
| 2026-07-08 | $10.65 | $10.65 | 57,600 | — | — |
| 2026-07-07 | $10.48 | $10.48 | 15,600 | — | — |
| 2026-07-06 | $10.52 | $10.52 | 24,300 | — | — |
| 2026-07-02 | $10.55 | $10.55 | 44,100 | — | — |
| 2026-07-01 | $10.50 | $10.50 | 130,000 | — | — |
| 2026-06-30 | $8.83 | $8.83 | 105,000 | — | — |
| 2026-06-29 | $10.45 | $10.45 | 55,800 | — | — |
| 2026-06-26 | $10.52 | $10.52 | 29,800 | — | — |
| 2026-06-25 | $10.54 | $10.54 | 108,900 | — | — |
| 2026-06-24 | $10.00 | $10.00 | 126,600 | — | — |
| 2026-06-23 | $10.46 | $10.46 | 94,000 | — | — |
| 2026-06-22 | $10.63 | $10.63 | 694,200 | — | — |
| 2026-06-18 | $10.63 | $10.63 | 1,555,000 | — | — |
| 2026-06-17 | $10.64 | $10.64 | 86,700 | — | — |
| 2026-06-16 | $10.63 | $10.63 | 13,900 | — | — |
| 2026-06-15 | $10.63 | $10.63 | 74,500 | — | — |
| 2026-06-12 | $10.62 | $10.62 | 22,800 | — | — |
| 2026-06-11 | $10.63 | $10.63 | 15,000 | — | — |
| 2026-06-10 | $10.63 | $10.63 | 103,300 | — | — |
| 2026-06-09 | $10.62 | $10.62 | 71,500 | — | — |
| 2026-06-08 | $10.62 | $10.62 | 75,200 | — | — |
| 2026-06-05 | $10.60 | $10.60 | 55,100 | — | — |
| 2026-06-04 | $10.60 | $10.60 | 22,800 | — | — |
| 2026-06-03 | $10.61 | $10.61 | 10,500 | — | — |
| 2026-06-02 | $10.59 | $10.59 | 66,100 | — | — |
| 2026-06-01 | $10.62 | $10.62 | 18,600 | — | — |
| 2026-05-29 | $10.60 | $10.60 | 8,900 | — | — |
| 2026-05-28 | $10.60 | $10.60 | 42,400 | — | — |
| 2026-05-27 | $10.60 | $10.60 | 431,300 | — | — |
| 2026-05-26 | $10.60 | $10.60 | 57,000 | — | — |
| 2026-05-22 | $10.58 | $10.58 | 7,100 | — | — |
| 2026-05-21 | $10.58 | $10.58 | 18,700 | — | — |
| 2026-05-20 | $10.60 | $10.60 | 14,600 | — | — |
| 2026-05-19 | $10.60 | $10.60 | 2,800 | — | — |
| 2026-05-18 | $10.59 | $10.59 | 6,200 | — | — |
| 2026-05-15 | $10.58 | $10.58 | 1,200 | — | — |
| 2026-05-14 | $10.58 | $10.58 | 11,600 | — | — |
| 2026-05-13 | $10.57 | $10.57 | 7,900 | — | — |
| 2026-05-12 | $10.57 | $10.57 | 3,500 | — | — |
| 2026-05-11 | $10.58 | $10.58 | 36,200 | — | — |
| 2026-05-08 | $10.57 | $10.57 | 16,900 | — | — |
| 2026-05-07 | $10.57 | $10.57 | 9,900 | — | — |
| 2026-05-06 | $10.57 | $10.57 | 44,500 | — | — |
| 2026-05-05 | $10.57 | $10.57 | 6,800 | — | — |
| 2026-05-04 | $10.58 | $10.58 | 34,900 | — | — |
| 2026-05-01 | $10.59 | $10.59 | 2,900 | — | — |
| 2026-04-30 | $10.59 | $10.59 | 6,800 | — | — |
| 2026-04-29 | $10.59 | $10.59 | 7,200 | — | — |
| 2026-04-28 | $10.61 | $10.61 | 1,100 | — | — |
| 2026-04-27 | $10.59 | $10.59 | 13,800 | — | — |
| 2026-04-24 | $10.59 | $10.59 | 18,000 | — | — |
| 2026-04-23 | $10.59 | $10.59 | 14,200 | — | — |
| 2026-04-22 | $10.59 | $10.59 | 58,900 | — | — |
| 2026-04-21 | $10.63 | $10.63 | 6,400 | — | — |
| 2026-04-20 | $10.62 | $10.62 | 16,200 | — | — |
| 2026-04-17 | $10.61 | $10.61 | 37,600 | — | — |
| 2026-04-16 | $10.60 | $10.60 | 57,100 | — | — |
| 2026-04-15 | $10.59 | $10.59 | 100,100 | — | — |
| 2026-04-14 | $10.60 | $10.60 | 8,400 | — | — |
| 2026-04-13 | $10.59 | $10.59 | 199,100 | — | — |
| 2026-04-10 | $10.60 | $10.60 | 7,100 | — | — |
| 2026-04-09 | $10.61 | $10.61 | 402,800 | — | — |
| 2026-04-08 | $10.59 | $10.59 | 48,700 | — | — |
| 2026-04-07 | $10.55 | $10.55 | 103,000 | — | — |
| 2026-04-06 | $10.52 | $10.52 | 2,100 | — | — |
| 2026-04-02 | $10.51 | $10.51 | 18,200 | — | — |
| 2026-04-01 | $10.50 | $10.50 | 4,500 | — | — |
| 2026-03-31 | $10.50 | $10.50 | 21,200 | — | — |
| 2026-03-30 | $10.50 | $10.50 | 27,400 | — | — |
| 2026-03-27 | $10.49 | $10.49 | 196,300 | — | — |
| 2026-03-26 | $10.51 | $10.51 | 8,300 | — | — |
| 2026-03-25 | $10.50 | $10.50 | 62,000 | — | — |
| 2026-03-24 | $10.49 | $10.49 | 15,600 | — | — |
| 2026-03-23 | $10.49 | $10.49 | 11,400 | — | — |
| 2026-03-20 | $10.49 | $10.49 | 2,600 | — | — |
| 2026-03-19 | $10.48 | $10.48 | 12,600 | — | — |
| 2026-03-18 | $10.48 | $10.48 | 16,700 | — | — |
| 2026-03-17 | $10.48 | $10.48 | 144,200 | — | — |
| 2026-03-16 | $10.50 | $10.50 | 6,400 | — | — |
| 2026-03-13 | $10.48 | $10.48 | 14,000 | — | — |
| 2026-03-12 | $10.49 | $10.49 | 9,300 | — | — |
| 2026-03-11 | $10.48 | $10.48 | 4,200 | — | — |
| 2026-03-10 | $10.48 | $10.48 | 30,100 | — | — |
| 2026-03-09 | $10.48 | $10.48 | 17,900 | — | — |
| 2026-03-06 | $10.50 | $10.50 | 5,300 | — | — |
| 2026-03-05 | $10.48 | $10.48 | 11,200 | — | — |
| 2026-03-04 | $10.48 | $10.48 | 7,500 | — | — |
| 2026-03-03 | $10.48 | $10.48 | 12,100 | — | — |
| 2026-03-02 | $10.47 | $10.47 | 12,300 | — | — |
| 2026-02-27 | $10.47 | $10.47 | 41,100 | — | — |
| 2026-02-26 | $10.46 | $10.46 | 13,800 | — | — |
| 2026-02-25 | $10.46 | $10.46 | 6,300 | — | — |
| 2026-02-24 | $10.45 | $10.45 | 31,800 | — | — |
| 2026-02-23 | $10.46 | $10.46 | 82,400 | — | — |
| 2026-02-20 | $10.46 | $10.46 | 50,300 | — | — |
| 2026-02-19 | $10.45 | $10.45 | 18,400 | — | — |
| 2026-02-18 | $10.47 | $10.47 | 23,400 | — | — |
| 2026-02-17 | $10.44 | $10.44 | 36,100 | — | — |
| 2026-02-13 | $10.44 | $10.44 | 31,400 | — | — |
| 2026-02-12 | $10.42 | $10.42 | 8,100 | — | — |
| 2026-02-11 | $10.44 | $10.44 | 25,100 | — | — |
| 2026-02-10 | $10.44 | $10.44 | 192,500 | — | — |
| 2026-02-09 | $10.44 | $10.44 | 5,300 | — | — |
| 2026-02-06 | $10.43 | $10.43 | 37,000 | — | — |
| 2026-02-05 | $10.44 | $10.44 | 73,100 | — | — |
| 2026-02-04 | $10.44 | $10.44 | 37,300 | — | — |
| 2026-02-03 | $10.42 | $10.42 | 86,800 | — | — |
| 2026-02-02 | $10.44 | $10.44 | 58,900 | — | — |
| 2026-01-30 | $10.46 | $10.46 | 28,400 | — | — |
| 2026-01-29 | $10.45 | $10.45 | 23,400 | — | — |
| 2026-01-28 | $10.46 | $10.46 | 9,600 | — | — |
| 2026-01-27 | $10.45 | $10.45 | 14,700 | — | — |
| 2026-01-26 | $10.45 | $10.45 | 28,500 | — | — |
| 2026-01-23 | $10.46 | $10.46 | 6,400 | — | — |
| 2026-01-22 | $10.45 | $10.45 | 21,100 | — | — |
| 2026-01-21 | $10.46 | $10.46 | 42,800 | — | — |
| 2026-01-20 | $10.52 | $10.52 | 94,300 | — | — |
| 2026-01-16 | $10.46 | $10.46 | 32,700 | — | — |
| 2026-01-15 | $10.47 | $10.47 | 25,700 | — | — |
| 2026-01-14 | $10.45 | $10.45 | 29,300 | — | — |
| 2026-01-13 | $10.44 | $10.44 | 23,900 | — | — |
| 2026-01-12 | $10.44 | $10.44 | 61,300 | — | — |
| 2026-01-09 | $10.45 | $10.45 | 16,000 | — | — |
| 2026-01-08 | $10.44 | $10.44 | 19,600 | — | — |
| 2026-01-07 | $10.44 | $10.44 | 12,100 | — | — |
| 2026-01-06 | $10.43 | $10.43 | 26,700 | — | — |
| 2026-01-05 | $10.50 | $10.50 | 104,700 | — | — |
| 2026-01-02 | $10.41 | $10.41 | 39,000 | — | — |