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
- 2024-08-12 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $10.87 | 728 |
| 2026-08-31 | — | — | — | $10.89 | 100 |
| 2026-08-28 | — | — | — | $10.88 | 100 |
| 2026-08-27 | $10.87 | $10.87 | 32,100 | $10.88 | 300 |
| 2026-08-26 | $10.86 | $10.86 | 229,300 | — | — |
| 2026-08-25 | $10.86 | $10.86 | 152,100 | $10.85 | 162 |
| 2026-08-24 | $10.87 | $10.87 | 25,900 | — | — |
| 2026-08-21 | $10.86 | $10.86 | 2,500 | — | — |
| 2026-08-20 | $10.85 | $10.85 | 500 | — | — |
| 2026-08-19 | $10.86 | $10.86 | 84,100 | — | — |
| 2026-08-18 | $10.84 | $10.84 | 16,300 | $10.85 | 100 |
| 2026-08-17 | $10.84 | $10.84 | 4,900 | — | — |
| 2026-08-14 | $10.85 | $10.85 | 201,700 | — | — |
| 2026-08-13 | $10.87 | $10.87 | 800 | — | — |
| 2026-08-12 | $10.88 | $10.88 | 0 | — | — |
| 2026-08-11 | $10.88 | $10.88 | 1,500 | — | — |
| 2026-08-10 | $10.85 | $10.85 | 314,600 | $10.86 | 15 |
| 2026-08-07 | $10.87 | $10.87 | 31,800 | $10.87 | 80 |
| 2026-08-06 | $10.87 | $10.87 | 61,700 | $10.87 | 620 |
| 2026-08-05 | $10.86 | $10.86 | 16,400 | $10.86 | 100 |
| 2026-08-04 | $10.84 | $10.84 | 6,400 | $10.85 | 15 |
| 2026-08-03 | $10.84 | $10.84 | 426,300 | $10.86 | 100 |
| 2026-07-31 | $10.81 | $10.81 | 31,900 | $10.82 | 2,887 |
| 2026-07-30 | $10.82 | $10.82 | 39,900 | $10.82 | 200 |
| 2026-07-29 | $10.82 | $10.82 | 141,600 | $10.82 | 88 |
| 2026-07-28 | $10.81 | $10.81 | 29,600 | $10.82 | 313 |
| 2026-07-27 | $10.82 | $10.82 | 112,800 | $10.82 | 51 |
| 2026-07-24 | $10.80 | $10.80 | 40,400 | $10.81 | 1,000 |
| 2026-07-23 | $10.81 | $10.81 | 320,800 | — | — |
| 2026-07-22 | $10.81 | $10.81 | 960,300 | $10.80 | 300 |
| 2026-07-21 | $10.81 | $10.81 | 797,900 | $10.83 | 8,800 |
| 2026-07-20 | $10.81 | $10.81 | 1,215,000 | $10.79 | 2,300 |
| 2026-07-17 | $10.79 | $10.79 | 2,000 | — | — |
| 2026-07-16 | $10.81 | $10.81 | 3,300 | — | — |
| 2026-07-15 | $10.81 | $10.81 | 200 | — | — |
| 2026-07-14 | $10.80 | $10.80 | 4,600 | — | — |
| 2026-07-13 | $10.81 | $10.81 | 9,700 | — | — |
| 2026-07-10 | $10.80 | $10.80 | 5,700 | — | — |
| 2026-07-09 | $10.80 | $10.80 | 20,100 | — | — |
| 2026-07-08 | $10.78 | $10.78 | 1,500 | — | — |
| 2026-07-07 | $10.80 | $10.80 | 13,400 | — | — |
| 2026-07-06 | $10.79 | $10.79 | 34,400 | — | — |
| 2026-07-02 | $10.81 | $10.81 | 7,800 | — | — |
| 2026-07-01 | $10.78 | $10.78 | 164,800 | — | — |
| 2026-06-30 | $10.77 | $10.77 | 300 | — | — |
| 2026-06-29 | $10.78 | $10.78 | 5,800 | — | — |
| 2026-06-26 | $10.78 | $10.78 | 1,100 | — | — |
| 2026-06-25 | $10.78 | $10.78 | 119,500 | — | — |
| 2026-06-24 | $10.79 | $10.79 | 31,500 | — | — |
| 2026-06-23 | $10.79 | $10.79 | 203,200 | — | — |
| 2026-06-22 | $10.80 | $10.80 | 3,723,900 | — | — |
| 2026-06-18 | $10.88 | $10.88 | 1,200 | — | — |
| 2026-06-17 | $10.85 | $10.85 | 728,500 | — | — |
| 2026-06-16 | $10.86 | $10.86 | 917,300 | — | — |
| 2026-06-15 | $10.90 | $10.90 | 460,100 | — | — |
| 2026-06-12 | $10.88 | $10.88 | 824,500 | — | — |
| 2026-06-11 | $10.86 | $10.86 | 48,100 | — | — |
| 2026-06-10 | $10.88 | $10.88 | 4,765,300 | — | — |
| 2026-06-09 | $10.88 | $10.88 | 1,201,500 | — | — |
| 2026-06-08 | $10.88 | $10.88 | 966,100 | — | — |
| 2026-06-05 | $10.89 | $10.89 | 59,100 | — | — |
| 2026-06-04 | $10.91 | $10.91 | 903,900 | — | — |
| 2026-06-03 | $10.90 | $10.90 | 3,775,400 | — | — |
| 2026-06-02 | $10.84 | $10.84 | 0 | — | — |
| 2026-06-01 | $10.84 | $10.84 | 1,300 | — | — |
| 2026-05-29 | $10.83 | $10.83 | 1,183,700 | — | — |
| 2026-05-28 | $10.81 | $10.81 | 100 | — | — |
| 2026-05-27 | $10.81 | $10.81 | 0 | — | — |
| 2026-05-26 | $10.81 | $10.81 | 500 | — | — |
| 2026-05-22 | $10.81 | $10.81 | 0 | — | — |
| 2026-05-21 | $10.81 | $10.81 | 300 | — | — |
| 2026-05-20 | $10.81 | $10.81 | 1,100 | — | — |
| 2026-05-19 | $10.81 | $10.81 | 0 | — | — |
| 2026-05-18 | $10.81 | $10.81 | 100 | — | — |
| 2026-05-15 | $10.80 | $10.80 | 100 | — | — |
| 2026-05-14 | $10.81 | $10.81 | 201,100 | — | — |
| 2026-05-13 | $10.80 | $10.80 | 200 | — | — |
| 2026-05-12 | $10.80 | $10.80 | 100 | — | — |
| 2026-05-11 | $10.79 | $10.79 | 3,400 | — | — |
| 2026-05-08 | $10.81 | $10.81 | 4,000 | — | — |
| 2026-05-07 | $10.80 | $10.80 | 4,300 | — | — |
| 2026-05-06 | $10.80 | $10.80 | 300 | — | — |
| 2026-05-05 | $10.81 | $10.81 | 2,500 | — | — |
| 2026-05-04 | $10.81 | $10.81 | 51,100 | — | — |
| 2026-05-01 | $10.80 | $10.80 | 400 | — | — |
| 2026-04-30 | $10.78 | $10.78 | 300 | — | — |
| 2026-04-29 | $10.79 | $10.79 | 37,600 | — | — |
| 2026-04-28 | $10.78 | $10.78 | 52,500 | — | — |
| 2026-04-27 | $10.80 | $10.80 | 400 | — | — |
| 2026-04-24 | $10.82 | $10.82 | 1,200 | — | — |
| 2026-04-23 | $10.80 | $10.80 | 51,300 | — | — |
| 2026-04-22 | $10.79 | $10.79 | 2,000 | — | — |
| 2026-04-21 | $10.82 | $10.82 | 8,500 | — | — |
| 2026-04-20 | $10.79 | $10.79 | 400 | — | — |
| 2026-04-17 | $10.80 | $10.80 | 200 | — | — |
| 2026-04-16 | $10.77 | $10.77 | 100 | — | — |
| 2026-04-15 | $10.80 | $10.80 | 200 | — | — |
| 2026-04-14 | $10.77 | $10.77 | 800 | — | — |
| 2026-04-13 | $10.76 | $10.76 | 100 | — | — |
| 2026-04-10 | $10.76 | $10.76 | 0 | — | — |
| 2026-04-09 | $10.76 | $10.76 | 0 | — | — |
| 2026-04-08 | $10.76 | $10.76 | 50,500 | — | — |
| 2026-04-07 | $10.74 | $10.74 | 2,600 | — | — |
| 2026-04-06 | $10.75 | $10.75 | 100 | — | — |
| 2026-04-02 | $10.79 | $10.79 | 1,700 | — | — |
| 2026-04-01 | $10.76 | $10.76 | 7,100 | — | — |
| 2026-03-31 | $10.76 | $10.76 | 63,100 | — | — |
| 2026-03-30 | $10.74 | $10.74 | 0 | — | — |
| 2026-03-27 | $10.74 | $10.74 | 50,000 | — | — |
| 2026-03-26 | $10.75 | $10.75 | 0 | — | — |
| 2026-03-25 | $10.75 | $10.75 | 24,000 | — | — |
| 2026-03-24 | $10.75 | $10.75 | 0 | — | — |
| 2026-03-23 | $10.75 | $10.75 | 2,100 | — | — |
| 2026-03-20 | $10.74 | $10.74 | 0 | — | — |
| 2026-03-19 | $10.74 | $10.74 | 0 | — | — |
| 2026-03-18 | $10.74 | $10.74 | 12,000 | — | — |
| 2026-03-17 | $10.73 | $10.73 | 3,600 | — | — |
| 2026-03-16 | $10.73 | $10.73 | 54,700 | — | — |
| 2026-03-13 | $10.73 | $10.73 | 0 | — | — |
| 2026-03-12 | $10.73 | $10.73 | 0 | — | — |
| 2026-03-11 | $10.73 | $10.73 | 0 | — | — |
| 2026-03-10 | $10.73 | $10.73 | 89,200 | — | — |
| 2026-03-09 | $10.71 | $10.71 | 300 | — | — |
| 2026-03-06 | $10.72 | $10.72 | 0 | — | — |
| 2026-03-05 | $10.72 | $10.72 | 0 | — | — |
| 2026-03-04 | $10.72 | $10.72 | 0 | — | — |
| 2026-03-03 | $10.72 | $10.72 | 2,300 | — | — |
| 2026-03-02 | $10.71 | $10.71 | 500 | — | — |
| 2026-02-27 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-26 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-25 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-24 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-23 | $10.70 | $10.70 | 6,900 | — | — |
| 2026-02-20 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-19 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-18 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-17 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-13 | $10.70 | $10.70 | 6,500 | — | — |
| 2026-02-12 | $10.71 | $10.71 | 14,100 | — | — |
| 2026-02-11 | $10.69 | $10.69 | 248,100 | — | — |
| 2026-02-10 | $10.68 | $10.68 | 500 | — | — |
| 2026-02-09 | $10.68 | $10.68 | 4,800 | — | — |
| 2026-02-06 | $10.69 | $10.69 | 50,600 | — | — |
| 2026-02-05 | $10.69 | $10.69 | 6,000 | — | — |
| 2026-02-04 | $10.68 | $10.68 | 0 | — | — |
| 2026-02-03 | $10.68 | $10.68 | 0 | — | — |
| 2026-02-02 | $10.68 | $10.68 | 0 | — | — |
| 2026-01-30 | $10.68 | $10.68 | 0 | — | — |
| 2026-01-29 | $10.68 | $10.68 | 56,800 | — | — |
| 2026-01-28 | $10.66 | $10.66 | 0 | — | — |
| 2026-01-27 | $10.66 | $10.66 | 4,200 | — | — |
| 2026-01-26 | $10.70 | $10.70 | 0 | — | — |
| 2026-01-23 | $10.70 | $10.70 | 0 | — | — |
| 2026-01-22 | $10.70 | $10.70 | 100,400 | — | — |
| 2026-01-21 | $10.67 | $10.67 | 225,800 | — | — |
| 2026-01-20 | $10.67 | $10.67 | 200 | — | — |
| 2026-01-16 | $10.68 | $10.68 | 1,600 | — | — |
| 2026-01-15 | $10.66 | $10.66 | 0 | — | — |
| 2026-01-14 | $10.66 | $10.66 | 1,600 | — | — |
| 2026-01-13 | $10.64 | $10.64 | 1,400 | — | — |
| 2026-01-12 | $10.68 | $10.68 | 500 | — | — |
| 2026-01-09 | $10.67 | $10.67 | 2,600 | — | — |
| 2026-01-08 | $10.67 | $10.67 | 0 | — | — |
| 2026-01-07 | $10.67 | $10.67 | 18,400 | — | — |
| 2026-01-06 | $10.64 | $10.64 | 0 | — | — |
| 2026-01-05 | $10.64 | $10.64 | 200 | — | — |
| 2026-01-02 | $10.63 | $10.63 | 3,600 | — | — |