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
- 2025-11-19 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 | — | — | — | $10.07 | 200 |
| 2026-09-02 | — | — | — | $10.08 | 10 |
| 2026-09-01 | — | — | — | $10.07 | 200 |
| 2026-08-28 | — | — | — | $10.06 | 12 |
| 2026-08-27 | $10.07 | $10.07 | 113,600 | $10.06 | 8,500 |
| 2026-08-26 | $10.06 | $10.06 | 318,800 | $10.06 | 100 |
| 2026-08-25 | $10.06 | $10.06 | 101,200 | — | — |
| 2026-08-24 | $10.06 | $10.06 | 0 | — | — |
| 2026-08-21 | $10.06 | $10.06 | 2,400 | — | — |
| 2026-08-20 | $10.06 | $10.06 | 39,600 | $10.07 | 12 |
| 2026-08-19 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-18 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-17 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-14 | $10.04 | $10.04 | 0 | $10.05 | 7 |
| 2026-08-13 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-12 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-11 | $10.04 | $10.04 | 0 | — | — |
| 2026-08-10 | $10.04 | $10.04 | 4,100 | $10.04 | 100 |
| 2026-08-07 | $10.03 | $10.03 | 0 | — | — |
| 2026-08-06 | $10.03 | $10.03 | 0 | — | — |
| 2026-08-05 | $10.03 | $10.03 | 0 | — | — |
| 2026-08-04 | $10.03 | $10.03 | 12,900 | $10.03 | 70 |
| 2026-08-03 | $10.03 | $10.03 | 2,500 | — | — |
| 2026-07-31 | $10.04 | $10.04 | 12,400 | $10.03 | 126 |
| 2026-07-30 | $10.02 | $10.02 | 0 | — | — |
| 2026-07-29 | $10.02 | $10.02 | 10,100 | — | — |
| 2026-07-28 | $10.02 | $10.02 | 31,900 | $10.02 | 100 |
| 2026-07-27 | $10.01 | $10.01 | 5,000 | — | — |
| 2026-07-24 | $10.01 | $10.01 | 0 | — | — |
| 2026-07-23 | $10.01 | $10.01 | 6,600 | $10.01 | 36 |
| 2026-07-22 | $10.02 | $10.02 | 28,400 | — | — |
| 2026-07-21 | $10.02 | $10.02 | 0 | $10.01 | 2 |
| 2026-07-20 | $10.02 | $10.02 | 2,200 | $10.02 | 100 |
| 2026-07-17 | $10.01 | $10.01 | 8,500 | — | — |
| 2026-07-16 | $10.02 | $10.02 | 0 | — | — |
| 2026-07-15 | $10.02 | $10.02 | 2,000 | — | — |
| 2026-07-14 | $10.02 | $10.02 | 2,000 | — | — |
| 2026-07-13 | $10.02 | $10.02 | 17,200 | — | — |
| 2026-07-10 | $10.02 | $10.02 | 0 | — | — |
| 2026-07-09 | $10.02 | $10.02 | 4,200 | — | — |
| 2026-07-08 | $10.04 | $10.04 | 51,100 | — | — |
| 2026-07-07 | $10.02 | $10.02 | 59,800 | — | — |
| 2026-07-06 | $10.02 | $10.02 | 39,400 | — | — |
| 2026-07-02 | $10.01 | $10.01 | 28,200 | — | — |
| 2026-07-01 | $10.00 | $10.00 | 200 | — | — |
| 2026-06-30 | $9.99 | $9.99 | 86,700 | — | — |
| 2026-06-29 | $10.00 | $10.00 | 50,200 | — | — |
| 2026-06-26 | $10.00 | $10.00 | 3,400 | — | — |
| 2026-06-25 | $10.00 | $10.00 | 300 | — | — |
| 2026-06-24 | $10.00 | $10.00 | 28,300 | — | — |
| 2026-06-23 | $10.01 | $10.01 | 8,100 | — | — |
| 2026-06-22 | $10.02 | $10.02 | 4,400 | — | — |
| 2026-06-18 | $10.01 | $10.01 | 88,700 | — | — |
| 2026-06-17 | $10.01 | $10.01 | 2,400 | — | — |
| 2026-06-16 | $10.02 | $10.02 | 3,800 | — | — |
| 2026-06-15 | $10.02 | $10.02 | 3,600 | — | — |
| 2026-06-12 | $10.02 | $10.02 | 3,800 | — | — |
| 2026-06-11 | $10.02 | $10.02 | 6,500 | — | — |
| 2026-06-10 | $10.02 | $10.02 | 22,700 | — | — |
| 2026-06-09 | $10.01 | $10.01 | 31,200 | — | — |
| 2026-06-08 | $10.03 | $10.03 | 2,900 | — | — |
| 2026-06-05 | $10.02 | $10.02 | 37,000 | — | — |
| 2026-06-04 | $10.02 | $10.02 | 23,500 | — | — |
| 2026-06-03 | $10.02 | $10.02 | 43,500 | — | — |
| 2026-06-02 | $10.01 | $10.01 | 100,300 | — | — |
| 2026-06-01 | $10.01 | $10.01 | 43,200 | — | — |
| 2026-05-29 | $10.01 | $10.01 | 20,300 | — | — |
| 2026-05-28 | $10.02 | $10.02 | 300 | — | — |
| 2026-05-27 | $10.01 | $10.01 | 10,500 | — | — |
| 2026-05-26 | $10.01 | $10.01 | 3,900 | — | — |
| 2026-05-22 | $10.02 | $10.02 | 300 | — | — |
| 2026-05-21 | $10.01 | $10.01 | 4,200 | — | — |
| 2026-05-20 | $10.00 | $10.00 | 2,100 | — | — |
| 2026-05-19 | $9.99 | $9.99 | 9,100 | — | — |
| 2026-05-18 | $9.98 | $9.98 | 8,200 | — | — |
| 2026-05-15 | $9.99 | $9.99 | 10,500 | — | — |
| 2026-05-14 | $9.99 | $9.99 | 1,200 | — | — |
| 2026-05-13 | $9.99 | $9.99 | 1,100 | — | — |
| 2026-05-12 | $9.99 | $9.99 | 500 | — | — |
| 2026-05-11 | $9.98 | $9.98 | 400 | — | — |
| 2026-05-08 | $9.98 | $9.98 | 10,100 | — | — |
| 2026-05-07 | $9.98 | $9.98 | 26,200 | — | — |
| 2026-05-06 | $9.98 | $9.98 | 16,800 | — | — |
| 2026-05-05 | $9.97 | $9.97 | 600 | — | — |
| 2026-05-04 | $9.97 | $9.97 | 2,300 | — | — |
| 2026-05-01 | $9.98 | $9.98 | 200 | — | — |
| 2026-04-30 | $9.96 | $9.96 | 24,000 | — | — |
| 2026-04-29 | $9.98 | $9.98 | 18,500 | — | — |
| 2026-04-28 | $9.98 | $9.98 | 31,900 | — | — |
| 2026-04-27 | $9.98 | $9.98 | 500 | — | — |
| 2026-04-24 | $9.98 | $9.98 | 500 | — | — |
| 2026-04-23 | $9.97 | $9.97 | 25,500 | — | — |
| 2026-04-22 | $9.96 | $9.96 | 11,400 | — | — |
| 2026-04-21 | $9.95 | $9.95 | 7,300 | — | — |
| 2026-04-20 | $9.96 | $9.96 | 200 | — | — |
| 2026-04-17 | $9.95 | $9.95 | 14,300 | — | — |
| 2026-04-16 | $9.95 | $9.95 | 20,900 | — | — |
| 2026-04-15 | $9.95 | $9.95 | 4,700 | — | — |
| 2026-04-14 | $9.94 | $9.94 | 2,300 | — | — |
| 2026-04-13 | $9.94 | $9.94 | 63,900 | — | — |
| 2026-04-10 | $9.94 | $9.94 | 0 | — | — |
| 2026-04-09 | $9.94 | $9.94 | 1,000 | — | — |
| 2026-04-08 | $9.94 | $9.94 | 23,200 | — | — |
| 2026-04-07 | $9.93 | $9.93 | 73,800 | — | — |
| 2026-04-06 | $9.92 | $9.92 | 47,100 | — | — |
| 2026-04-02 | $9.95 | $9.95 | 6,700 | — | — |
| 2026-04-01 | $9.94 | $9.94 | 2,200 | — | — |
| 2026-03-31 | $9.92 | $9.92 | 1,300 | — | — |
| 2026-03-30 | $9.90 | $9.90 | 1,400 | — | — |
| 2026-03-27 | $9.90 | $9.90 | 172,600 | — | — |
| 2026-03-26 | $9.90 | $9.90 | 723,000 | — | — |
| 2026-03-25 | $9.92 | $9.92 | 300 | — | — |
| 2026-03-24 | $9.92 | $9.92 | 15,200 | — | — |
| 2026-03-23 | $9.91 | $9.91 | 38,700 | — | — |
| 2026-03-20 | $9.91 | $9.91 | 1,000 | — | — |
| 2026-03-19 | $9.91 | $9.91 | 75,200 | — | — |
| 2026-03-18 | $9.91 | $9.91 | 65,000 | — | — |
| 2026-03-17 | $9.91 | $9.91 | 16,300 | — | — |
| 2026-03-16 | $9.93 | $9.93 | 100 | — | — |
| 2026-03-13 | $9.93 | $9.93 | 100 | — | — |
| 2026-03-12 | $9.93 | $9.93 | 2,400 | — | — |
| 2026-03-11 | $9.92 | $9.92 | 0 | — | — |
| 2026-03-10 | $9.92 | $9.92 | 1,200 | — | — |
| 2026-03-09 | $9.92 | $9.92 | 300 | — | — |
| 2026-03-06 | $9.93 | $9.93 | 6,900 | — | — |
| 2026-03-05 | $9.92 | $9.92 | 82,700 | — | — |
| 2026-03-04 | $9.92 | $9.92 | 1,500 | — | — |
| 2026-03-03 | $9.92 | $9.92 | 331,900 | — | — |
| 2026-03-02 | $9.90 | $9.90 | 40,100 | — | — |
| 2026-02-27 | $9.92 | $9.92 | 3,600 | — | — |
| 2026-02-26 | $9.93 | $9.93 | 296,300 | — | — |
| 2026-02-25 | $9.93 | $9.93 | 4,100 | — | — |
| 2026-02-24 | $9.95 | $9.95 | 0 | — | — |
| 2026-02-23 | $9.95 | $9.95 | 3,500 | — | — |
| 2026-02-20 | $9.95 | $9.95 | 1,200 | — | — |
| 2026-02-19 | $9.95 | $9.95 | 200 | — | — |
| 2026-02-18 | $9.95 | $9.95 | 39,100 | — | — |
| 2026-02-17 | $9.93 | $9.93 | 14,600 | — | — |
| 2026-02-13 | $9.95 | $9.95 | 0 | — | — |
| 2026-02-12 | $9.95 | $9.95 | 7,700 | — | — |
| 2026-02-11 | $9.95 | $9.95 | 37,900 | — | — |
| 2026-02-10 | $9.96 | $9.96 | 125,200 | — | — |
| 2026-02-09 | $9.95 | $9.95 | 200 | — | — |
| 2026-02-06 | $9.99 | $9.99 | 1,300 | — | — |
| 2026-02-05 | $9.95 | $9.95 | 91,500 | — | — |
| 2026-02-04 | $9.95 | $9.95 | 9,400 | — | — |
| 2026-02-03 | $9.93 | $9.93 | 5,600 | — | — |
| 2026-02-02 | $9.93 | $9.93 | 475,800 | — | — |
| 2026-01-30 | $9.93 | $9.93 | 100 | — | — |
| 2026-01-29 | $9.93 | $9.93 | 0 | — | — |
| 2026-01-28 | $9.93 | $9.93 | 700 | — | — |
| 2026-01-27 | $9.93 | $9.93 | 132,500 | — | — |
| 2026-01-26 | $9.92 | $9.92 | 376,800 | — | — |
| 2026-01-23 | $9.91 | $9.91 | 85,400 | — | — |
| 2026-01-22 | $9.92 | $9.92 | 700 | — | — |
| 2026-01-21 | $9.92 | $9.92 | 0 | — | — |
| 2026-01-20 | $9.92 | $9.92 | 2,900 | — | — |
| 2026-01-16 | $9.91 | $9.91 | 1,300 | — | — |
| 2026-01-15 | $9.92 | $9.92 | 15,800 | — | — |
| 2026-01-14 | $9.90 | $9.90 | 200 | — | — |
| 2026-01-13 | $9.92 | $9.92 | 169,400 | — | — |
| 2026-01-12 | $9.91 | $9.91 | 377,900 | — | — |
| 2026-01-09 | $9.89 | $9.89 | 3,500 | — | — |
| 2026-01-08 | $9.88 | $9.88 | 0 | — | — |
| 2026-01-07 | $9.88 | $9.88 | 28,700 | — | — |
| 2026-01-06 | $9.88 | $9.88 | 7,500 | — | — |
| 2026-01-05 | $9.88 | $9.88 | 283,700 | — | — |
| 2026-01-02 | $9.89 | $9.89 | 0 | — | — |