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
- 2025-04-17 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 | — | — | — | $11.25 | 98,069 |
| 2026-09-03 | — | — | — | $11.63 | 68,165 |
| 2026-09-02 | — | — | — | $11.92 | 49,462 |
| 2026-09-01 | — | — | — | $11.69 | 128,080 |
| 2026-08-31 | — | — | — | $11.26 | 204,928 |
| 2026-08-28 | — | — | — | $10.30 | 109,204 |
| 2026-08-27 | $10.35 | $11.05 | 741,200 | $10.51 | 35,932 |
| 2026-08-26 | $10.63 | $11.35 | 299,800 | $10.75 | 14,668 |
| 2026-08-25 | $10.81 | $11.54 | 315,000 | $10.90 | 15,550 |
| 2026-08-24 | $10.84 | $11.57 | 428,300 | $10.69 | 14,854 |
| 2026-08-21 | $10.81 | $11.54 | 531,900 | $10.64 | 16,416 |
| 2026-08-20 | $10.62 | $11.34 | 377,500 | $10.47 | 19,126 |
| 2026-08-19 | $10.37 | $11.07 | 805,300 | $10.17 | 31,864 |
| 2026-08-18 | $10.05 | $10.73 | 572,300 | $10.22 | 14,724 |
| 2026-08-17 | $10.15 | $10.83 | 564,200 | $10.33 | 17,154 |
| 2026-08-14 | $10.27 | $10.96 | 320,400 | $10.18 | 28,148 |
| 2026-08-13 | $10.23 | $10.92 | 480,800 | $10.19 | 21,561 |
| 2026-08-12 | $10.01 | $10.68 | 648,600 | $10.11 | 26,429 |
| 2026-08-11 | $10.24 | $10.93 | 355,600 | $10.27 | 12,535 |
| 2026-08-10 | $10.21 | $10.90 | 936,700 | $10.33 | 53,686 |
| 2026-08-07 | $10.18 | $10.87 | 315,000 | $10.30 | 17,845 |
| 2026-08-06 | $10.16 | $10.84 | 929,500 | $10.83 | 22,996 |
| 2026-08-05 | $10.97 | $11.71 | 334,100 | $10.87 | 10,661 |
| 2026-08-04 | $11.02 | $11.76 | 433,000 | $11.07 | 16,362 |
| 2026-08-03 | $11.15 | $11.90 | 394,200 | $11.29 | 19,002 |
| 2026-07-31 | $11.25 | $12.01 | 386,600 | $11.14 | 24,008 |
| 2026-07-30 | $11.19 | $11.94 | 337,100 | $11.20 | 23,086 |
| 2026-07-29 | $11.31 | $12.07 | 361,700 | $11.64 | 20,129 |
| 2026-07-28 | $11.64 | $12.42 | 520,100 | $11.88 | 38,896 |
| 2026-07-27 | $11.74 | $12.53 | 407,300 | $11.32 | 23,015 |
| 2026-07-24 | $11.20 | $11.95 | 492,400 | $11.08 | 21,946 |
| 2026-07-23 | $11.22 | $11.98 | 363,400 | $11.07 | 22,607 |
| 2026-07-22 | $11.00 | $11.74 | 410,800 | $11.48 | 28,676 |
| 2026-07-21 | $11.57 | $12.35 | 316,000 | $11.59 | 39,454 |
| 2026-07-20 | $11.58 | $12.36 | 314,700 | $11.32 | 27,297 |
| 2026-07-17 | $11.30 | $12.06 | 328,000 | — | — |
| 2026-07-16 | $11.42 | $12.19 | 492,700 | — | — |
| 2026-07-15 | $11.30 | $12.06 | 415,700 | — | — |
| 2026-07-14 | $11.28 | $12.04 | 393,000 | — | — |
| 2026-07-13 | $11.68 | $12.47 | 569,200 | — | — |
| 2026-07-10 | $11.00 | $11.74 | 468,900 | — | — |
| 2026-07-09 | $11.01 | $11.75 | 658,400 | — | — |
| 2026-07-08 | $11.39 | $12.16 | 324,500 | — | — |
| 2026-07-07 | $11.09 | $11.84 | 476,400 | — | — |
| 2026-07-06 | $11.27 | $12.03 | 578,200 | — | — |
| 2026-07-02 | $11.01 | $11.75 | 1,464,500 | — | — |
| 2026-07-01 | $11.97 | $12.78 | 1,476,700 | — | — |
| 2026-06-30 | $12.02 | $12.83 | 625,400 | — | — |
| 2026-06-29 | $11.97 | $12.78 | 427,600 | — | — |
| 2026-06-26 | $12.14 | $12.96 | 763,100 | — | — |
| 2026-06-25 | $11.40 | $12.17 | 573,200 | — | — |
| 2026-06-24 | $11.75 | $12.54 | 832,400 | — | — |
| 2026-06-23 | $11.48 | $12.25 | 713,000 | — | — |
| 2026-06-22 | $11.22 | $11.98 | 690,500 | — | — |
| 2026-06-18 | $11.65 | $12.43 | 1,459,500 | — | — |
| 2026-06-17 | $11.52 | $12.30 | 422,400 | — | — |
| 2026-06-16 | $11.52 | $12.30 | 531,800 | — | — |
| 2026-06-15 | $11.80 | $12.59 | 461,000 | — | — |
| 2026-06-12 | $12.16 | $12.98 | 668,400 | — | — |
| 2026-06-11 | $11.98 | $12.79 | 988,000 | — | — |
| 2026-06-10 | $11.72 | $12.51 | 1,294,700 | — | — |
| 2026-06-09 | $10.90 | $11.63 | 608,300 | — | — |
| 2026-06-08 | $11.28 | $12.04 | 462,400 | — | — |
| 2026-06-05 | $11.54 | $12.32 | 815,600 | — | — |
| 2026-06-04 | $11.58 | $12.36 | 665,400 | — | — |
| 2026-06-03 | $11.83 | $12.63 | 1,481,000 | — | — |
| 2026-06-02 | $12.75 | $13.61 | 1,388,400 | — | — |
| 2026-06-01 | $13.19 | $14.08 | 1,915,200 | — | — |
| 2026-05-29 | $12.76 | $13.62 | 3,862,900 | — | — |
| 2026-05-28 | $10.16 | $10.84 | 527,200 | — | — |
| 2026-05-27 | $10.17 | $10.85 | 614,300 | — | — |
| 2026-05-26 | $9.74 | $10.40 | 423,500 | — | — |
| 2026-05-22 | $9.54 | $10.18 | 890,100 | — | — |
| 2026-05-21 | $9.97 | $10.64 | 412,600 | — | — |
| 2026-05-20 | $10.18 | $10.87 | 332,100 | — | — |
| 2026-05-19 | $10.17 | $10.85 | 347,900 | — | — |
| 2026-05-18 | $10.21 | $10.90 | 387,300 | — | — |
| 2026-05-15 | $9.84 | $10.50 | 230,300 | — | — |
| 2026-05-14 | $10.04 | $10.72 | 585,300 | — | — |
| 2026-05-13 | $10.46 | $11.16 | 310,700 | — | — |
| 2026-05-12 | $10.44 | $11.14 | 351,800 | — | — |
| 2026-05-11 | $10.44 | $11.14 | 642,800 | — | — |
| 2026-05-08 | $10.48 | $11.19 | 667,000 | — | — |
| 2026-05-07 | $10.99 | $11.73 | 458,000 | — | — |
| 2026-05-06 | $10.96 | $11.70 | 422,000 | — | — |
| 2026-05-05 | $10.88 | $11.61 | 350,500 | — | — |
| 2026-05-04 | $11.12 | $11.87 | 528,400 | — | — |
| 2026-05-01 | $10.96 | $11.70 | 245,100 | — | — |
| 2026-04-30 | $11.10 | $11.85 | 411,100 | — | — |
| 2026-04-29 | $10.68 | $11.40 | 659,600 | — | — |
| 2026-04-28 | $10.93 | $11.67 | 455,700 | — | — |
| 2026-04-27 | $10.71 | $11.43 | 449,600 | — | — |
| 2026-04-24 | $10.74 | $11.46 | 535,200 | — | — |
| 2026-04-23 | $10.92 | $11.66 | 409,800 | — | — |
| 2026-04-22 | $11.09 | $11.84 | 599,900 | — | — |
| 2026-04-21 | $10.60 | $11.31 | 513,800 | — | — |
| 2026-04-20 | $10.38 | $11.08 | 273,200 | — | — |
| 2026-04-17 | $10.39 | $11.09 | 240,000 | — | — |
| 2026-04-16 | $10.31 | $11.00 | 191,900 | — | — |
| 2026-04-15 | $10.46 | $11.16 | 317,800 | — | — |
| 2026-04-14 | $10.17 | $10.85 | 356,400 | — | — |
| 2026-04-13 | $10.03 | $10.71 | 441,400 | — | — |
| 2026-04-10 | $9.83 | $10.49 | 228,400 | — | — |
| 2026-04-09 | $9.73 | $10.39 | 300,500 | — | — |
| 2026-04-08 | $10.07 | $10.75 | 371,900 | — | — |
| 2026-04-07 | $9.99 | $10.66 | 324,500 | — | — |
| 2026-04-06 | $10.42 | $11.12 | 889,700 | — | — |
| 2026-04-02 | $10.09 | $10.77 | 1,419,600 | — | — |
| 2026-04-01 | $9.16 | $9.78 | 738,800 | — | — |
| 2026-03-31 | $9.31 | $9.94 | 2,240,200 | — | — |
| 2026-03-30 | $9.61 | $10.26 | 471,400 | — | — |
| 2026-03-27 | $9.53 | $10.17 | 551,600 | — | — |
| 2026-03-26 | $9.88 | $10.55 | 363,800 | — | — |
| 2026-03-25 | $10.12 | $10.80 | 228,700 | — | — |
| 2026-03-24 | $10.13 | $10.81 | 405,100 | — | — |
| 2026-03-23 | $10.16 | $10.84 | 620,900 | — | — |
| 2026-03-20 | $10.58 | $11.29 | 730,700 | — | — |
| 2026-03-19 | $10.73 | $11.45 | 428,300 | — | — |
| 2026-03-18 | $11.00 | $11.74 | 503,500 | — | — |
| 2026-03-17 | $11.27 | $12.03 | 254,700 | — | — |
| 2026-03-16 | $11.09 | $11.84 | 251,300 | — | — |
| 2026-03-13 | $11.16 | $11.91 | 278,900 | — | — |
| 2026-03-12 | $10.91 | $11.64 | 456,200 | — | — |
| 2026-03-11 | $10.89 | $11.62 | 460,900 | — | — |
| 2026-03-10 | $10.71 | $11.43 | 661,900 | — | — |
| 2026-03-09 | $10.65 | $11.37 | 459,000 | — | — |
| 2026-03-06 | $10.82 | $11.55 | 304,900 | — | — |
| 2026-03-05 | $10.78 | $11.51 | 365,800 | — | — |
| 2026-03-04 | $10.58 | $11.29 | 343,900 | — | — |
| 2026-03-03 | $10.72 | $11.44 | 528,000 | — | — |
| 2026-03-02 | $11.04 | $11.78 | 652,300 | — | — |
| 2026-02-27 | $10.93 | $11.67 | 347,600 | — | — |
| 2026-02-26 | $11.15 | $11.90 | 772,300 | — | — |
| 2026-02-25 | $10.93 | $11.67 | 349,200 | — | — |
| 2026-02-24 | $10.74 | $11.46 | 371,200 | — | — |
| 2026-02-23 | $10.24 | $10.93 | 399,700 | — | — |
| 2026-02-20 | $10.34 | $11.04 | 250,700 | — | — |
| 2026-02-19 | $10.55 | $11.26 | 181,200 | — | — |
| 2026-02-18 | $10.82 | $11.55 | 184,000 | — | — |
| 2026-02-17 | $10.59 | $11.30 | 418,100 | — | — |
| 2026-02-13 | $10.31 | $11.00 | 368,900 | — | — |
| 2026-02-12 | $10.20 | $10.89 | 840,500 | — | — |
| 2026-02-11 | $10.31 | $11.00 | 992,400 | — | — |
| 2026-02-10 | $10.72 | $11.44 | 512,900 | — | — |
| 2026-02-09 | $10.69 | $11.41 | 1,058,300 | — | — |
| 2026-02-06 | $10.99 | $11.73 | 688,200 | — | — |
| 2026-02-05 | $10.60 | $11.31 | 775,800 | — | — |
| 2026-02-04 | $11.18 | $11.93 | 640,900 | — | — |
| 2026-02-03 | $11.04 | $11.78 | 881,300 | — | — |
| 2026-02-02 | $11.48 | $12.25 | 685,500 | — | — |
| 2026-01-30 | $11.72 | $12.51 | 553,000 | — | — |
| 2026-01-29 | $12.06 | $12.87 | 224,300 | — | — |
| 2026-01-28 | $11.98 | $12.79 | 401,200 | — | — |
| 2026-01-27 | $12.18 | $13.00 | 430,500 | — | — |
| 2026-01-26 | $12.19 | $13.01 | 316,100 | — | — |
| 2026-01-23 | $12.27 | $13.10 | 237,500 | — | — |
| 2026-01-22 | $12.40 | $13.24 | 493,200 | — | — |
| 2026-01-21 | $11.90 | $12.70 | 559,200 | — | — |
| 2026-01-20 | $12.09 | $12.90 | 574,200 | — | — |
| 2026-01-16 | $12.09 | $12.90 | 466,000 | — | — |
| 2026-01-15 | $12.35 | $13.18 | 882,100 | — | — |
| 2026-01-14 | $11.88 | $12.68 | 739,600 | — | — |
| 2026-01-13 | $12.14 | $12.96 | 623,400 | — | — |
| 2026-01-12 | $12.58 | $13.43 | 1,189,000 | — | — |
| 2026-01-09 | $13.17 | $14.06 | 937,900 | — | — |
| 2026-01-08 | $12.89 | $13.76 | 1,202,500 | — | — |
| 2026-01-07 | $13.37 | $14.27 | 2,011,000 | — | — |
| 2026-01-06 | $13.05 | $13.93 | 1,853,100 | — | — |
| 2026-01-05 | $12.60 | $13.45 | 852,000 | — | — |
| 2026-01-02 | $12.31 | $13.14 | 1,165,700 | — | — |