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
- 2024-12-09 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 | — | — | — | $10.88 | 100 |
| 2026-09-02 | — | — | — | $10.90 | 2,600 |
| 2026-09-01 | — | — | — | $10.90 | 100 |
| 2026-08-31 | — | — | — | $10.89 | 113 |
| 2026-08-28 | — | — | — | $10.88 | 1 |
| 2026-08-27 | $10.87 | $10.87 | 9,100 | $10.89 | 14 |
| 2026-08-26 | $10.87 | $10.87 | 30,000 | $10.90 | 400 |
| 2026-08-25 | $10.87 | $10.87 | 7,100 | — | — |
| 2026-08-24 | $10.88 | $10.88 | 5,300 | — | — |
| 2026-08-21 | $10.88 | $10.88 | 50,700 | $10.88 | 100 |
| 2026-08-20 | $10.87 | $10.87 | 1,100 | — | — |
| 2026-08-19 | $10.88 | $10.88 | 5,400 | $10.88 | 200 |
| 2026-08-18 | $10.88 | $10.88 | 25,900 | $10.85 | 564 |
| 2026-08-17 | $10.87 | $10.87 | 13,600 | $10.87 | 100 |
| 2026-08-14 | $10.86 | $10.86 | 625,800 | $10.87 | 225 |
| 2026-08-13 | $10.87 | $10.87 | 34,900 | $10.87 | 200 |
| 2026-08-12 | $10.86 | $10.86 | 6,800 | $10.87 | 1,443 |
| 2026-08-11 | $10.86 | $10.86 | 21,100 | $10.87 | 112 |
| 2026-08-10 | $10.85 | $10.85 | 5,200 | — | — |
| 2026-08-07 | $10.87 | $10.87 | 5,000 | $10.87 | 20 |
| 2026-08-06 | $10.84 | $10.84 | 10,200 | $10.84 | 100 |
| 2026-08-05 | $10.86 | $10.86 | 8,100 | $10.86 | 30 |
| 2026-08-04 | $10.83 | $10.83 | 35,200 | $10.85 | 100 |
| 2026-08-03 | $10.85 | $10.85 | 97,000 | $10.85 | 100 |
| 2026-07-31 | $10.85 | $10.85 | 5,900 | $10.85 | 103 |
| 2026-07-30 | $10.85 | $10.85 | 9,800 | $10.85 | 344 |
| 2026-07-29 | $10.86 | $10.86 | 118,000 | $10.84 | 1,500 |
| 2026-07-28 | $10.79 | $10.79 | 28,600 | $10.80 | 18 |
| 2026-07-27 | $10.80 | $10.80 | 16,600 | — | — |
| 2026-07-24 | $10.79 | $10.79 | 23,000 | $10.79 | 403 |
| 2026-07-23 | $10.77 | $10.77 | 14,500 | $10.79 | 200 |
| 2026-07-22 | $10.77 | $10.77 | 36,000 | $10.80 | 140 |
| 2026-07-21 | $10.78 | $10.78 | 24,000 | $10.79 | 600 |
| 2026-07-20 | $10.78 | $10.78 | 19,900 | $10.79 | 200 |
| 2026-07-17 | $10.77 | $10.77 | 46,200 | — | — |
| 2026-07-16 | $10.77 | $10.77 | 18,400 | — | — |
| 2026-07-15 | $10.77 | $10.77 | 91,400 | — | — |
| 2026-07-14 | $10.79 | $10.79 | 13,400 | — | — |
| 2026-07-13 | $10.80 | $10.80 | 31,000 | — | — |
| 2026-07-10 | $10.79 | $10.79 | 11,600 | — | — |
| 2026-07-09 | $10.77 | $10.77 | 71,100 | — | — |
| 2026-07-08 | $10.79 | $10.79 | 13,600 | — | — |
| 2026-07-07 | $10.77 | $10.77 | 14,200 | — | — |
| 2026-07-06 | $10.80 | $10.80 | 97,000 | — | — |
| 2026-07-02 | $10.80 | $10.80 | 10,400 | — | — |
| 2026-07-01 | $10.77 | $10.77 | 36,500 | — | — |
| 2026-06-30 | $10.79 | $10.79 | 306,700 | — | — |
| 2026-06-29 | $10.79 | $10.79 | 83,600 | — | — |
| 2026-06-26 | $10.77 | $10.77 | 13,600 | — | — |
| 2026-06-25 | $10.78 | $10.78 | 30,000 | — | — |
| 2026-06-24 | $10.79 | $10.79 | 58,000 | — | — |
| 2026-06-23 | $10.79 | $10.79 | 123,600 | — | — |
| 2026-06-22 | $10.80 | $10.80 | 85,100 | — | — |
| 2026-06-18 | $10.80 | $10.80 | 10,400 | — | — |
| 2026-06-17 | $10.81 | $10.81 | 80,700 | — | — |
| 2026-06-16 | $10.80 | $10.80 | 77,600 | — | — |
| 2026-06-15 | $10.80 | $10.80 | 100,700 | — | — |
| 2026-06-12 | $10.80 | $10.80 | 20,000 | — | — |
| 2026-06-11 | $10.80 | $10.80 | 60,900 | — | — |
| 2026-06-10 | $10.78 | $10.78 | 61,500 | — | — |
| 2026-06-09 | $10.80 | $10.80 | 41,600 | — | — |
| 2026-06-08 | $10.79 | $10.79 | 21,000 | — | — |
| 2026-06-05 | $10.80 | $10.80 | 30,600 | — | — |
| 2026-06-04 | $10.78 | $10.78 | 70,100 | — | — |
| 2026-06-03 | $10.77 | $10.77 | 450,600 | — | — |
| 2026-06-02 | $10.79 | $10.79 | 61,200 | — | — |
| 2026-06-01 | $10.79 | $10.79 | 64,300 | — | — |
| 2026-05-29 | $10.79 | $10.79 | 100,300 | — | — |
| 2026-05-28 | $10.79 | $10.79 | 29,500 | — | — |
| 2026-05-27 | $10.79 | $10.79 | 104,800 | — | — |
| 2026-05-26 | $10.80 | $10.80 | 75,400 | — | — |
| 2026-05-22 | $10.80 | $10.80 | 51,200 | — | — |
| 2026-05-21 | $10.80 | $10.80 | 50,100 | — | — |
| 2026-05-20 | $10.80 | $10.80 | 61,200 | — | — |
| 2026-05-19 | $10.79 | $10.79 | 55,700 | — | — |
| 2026-05-18 | $10.78 | $10.78 | 223,400 | — | — |
| 2026-05-15 | $10.79 | $10.79 | 603,200 | — | — |
| 2026-05-14 | $10.75 | $10.75 | 109,200 | — | — |
| 2026-05-13 | $10.75 | $10.75 | 78,100 | — | — |
| 2026-05-12 | $10.74 | $10.74 | 50,400 | — | — |
| 2026-05-11 | $10.74 | $10.74 | 89,300 | — | — |
| 2026-05-08 | $10.74 | $10.74 | 95,400 | — | — |
| 2026-05-07 | $10.73 | $10.73 | 80,100 | — | — |
| 2026-05-06 | $10.73 | $10.73 | 122,400 | — | — |
| 2026-05-05 | $10.73 | $10.73 | 154,000 | — | — |
| 2026-05-04 | $10.73 | $10.73 | 180,400 | — | — |
| 2026-05-01 | $10.75 | $10.75 | 120,900 | — | — |
| 2026-04-30 | $10.77 | $10.77 | 103,900 | — | — |
| 2026-04-29 | $10.76 | $10.76 | 82,400 | — | — |
| 2026-04-28 | $10.77 | $10.77 | 40,900 | — | — |
| 2026-04-27 | $10.77 | $10.77 | 389,600 | — | — |
| 2026-04-24 | $10.77 | $10.77 | 194,200 | — | — |
| 2026-04-23 | $10.78 | $10.78 | 77,600 | — | — |
| 2026-04-22 | $10.77 | $10.77 | 258,700 | — | — |
| 2026-04-21 | $10.78 | $10.78 | 30,900 | — | — |
| 2026-04-20 | $10.80 | $10.80 | 349,000 | — | — |
| 2026-04-17 | $10.81 | $10.81 | 357,200 | — | — |
| 2026-04-16 | $10.78 | $10.78 | 359,800 | — | — |
| 2026-04-15 | $10.76 | $10.76 | 399,500 | — | — |
| 2026-04-14 | $10.85 | $10.85 | 223,800 | — | — |
| 2026-04-13 | $10.75 | $10.75 | 3,357,100 | — | — |
| 2026-04-10 | $10.48 | $10.48 | 251,400 | — | — |
| 2026-04-09 | $10.50 | $10.50 | 37,800 | — | — |
| 2026-04-08 | $10.51 | $10.51 | 402,700 | — | — |
| 2026-04-07 | $10.53 | $10.53 | 772,800 | — | — |
| 2026-04-06 | $10.50 | $10.50 | 208,500 | — | — |
| 2026-04-02 | $10.47 | $10.47 | 414,700 | — | — |
| 2026-04-01 | $10.47 | $10.47 | 413,800 | — | — |
| 2026-03-31 | $10.47 | $10.47 | 153,400 | — | — |
| 2026-03-30 | $10.46 | $10.46 | 481,300 | — | — |
| 2026-03-27 | $10.47 | $10.47 | 367,300 | — | — |
| 2026-03-26 | $10.47 | $10.47 | 94,800 | — | — |
| 2026-03-25 | $10.45 | $10.45 | 59,500 | — | — |
| 2026-03-24 | $10.45 | $10.45 | 30,000 | — | — |
| 2026-03-23 | $10.46 | $10.46 | 95,300 | — | — |
| 2026-03-20 | $10.46 | $10.46 | 38,700 | — | — |
| 2026-03-19 | $10.45 | $10.45 | 136,200 | — | — |
| 2026-03-18 | $10.43 | $10.43 | 234,300 | — | — |
| 2026-03-17 | $10.47 | $10.47 | 100,400 | — | — |
| 2026-03-16 | $10.44 | $10.44 | 17,400 | — | — |
| 2026-03-13 | $10.44 | $10.44 | 35,900 | — | — |
| 2026-03-12 | $10.44 | $10.44 | 50,900 | — | — |
| 2026-03-11 | $10.43 | $10.43 | 61,800 | — | — |
| 2026-03-10 | $10.42 | $10.42 | 48,700 | — | — |
| 2026-03-09 | $10.41 | $10.41 | 336,600 | — | — |
| 2026-03-06 | $10.44 | $10.44 | 210,000 | — | — |
| 2026-03-05 | $10.42 | $10.42 | 165,700 | — | — |
| 2026-03-04 | $10.39 | $10.39 | 19,800 | — | — |
| 2026-03-03 | $10.40 | $10.40 | 155,100 | — | — |
| 2026-03-02 | $10.40 | $10.40 | 46,100 | — | — |
| 2026-02-27 | $10.39 | $10.39 | 113,100 | — | — |
| 2026-02-26 | $10.40 | $10.40 | 46,800 | — | — |
| 2026-02-25 | $10.40 | $10.40 | 98,000 | — | — |
| 2026-02-24 | $10.40 | $10.40 | 89,900 | — | — |
| 2026-02-23 | $10.40 | $10.40 | 85,600 | — | — |
| 2026-02-20 | $10.39 | $10.39 | 23,500 | — | — |
| 2026-02-19 | $10.39 | $10.39 | 49,300 | — | — |
| 2026-02-18 | $10.38 | $10.38 | 283,100 | — | — |
| 2026-02-17 | $10.36 | $10.36 | 123,000 | — | — |
| 2026-02-13 | $10.35 | $10.35 | 28,700 | — | — |
| 2026-02-12 | $10.35 | $10.35 | 84,500 | — | — |
| 2026-02-11 | $10.35 | $10.35 | 204,500 | — | — |
| 2026-02-10 | $10.35 | $10.35 | 37,800 | — | — |
| 2026-02-09 | $10.35 | $10.35 | 76,000 | — | — |
| 2026-02-06 | $10.34 | $10.34 | 112,000 | — | — |
| 2026-02-05 | $10.34 | $10.34 | 392,700 | — | — |
| 2026-02-04 | $10.34 | $10.34 | 107,200 | — | — |
| 2026-02-03 | $10.34 | $10.34 | 131,500 | — | — |
| 2026-02-02 | $10.35 | $10.35 | 311,800 | — | — |
| 2026-01-30 | $10.35 | $10.35 | 107,300 | — | — |
| 2026-01-29 | $10.36 | $10.36 | 84,900 | — | — |
| 2026-01-28 | $10.35 | $10.35 | 52,300 | — | — |
| 2026-01-27 | $10.36 | $10.36 | 41,400 | — | — |
| 2026-01-26 | $10.35 | $10.35 | 47,200 | — | — |
| 2026-01-23 | $10.35 | $10.35 | 37,600 | — | — |
| 2026-01-22 | $10.35 | $10.35 | 33,000 | — | — |
| 2026-01-21 | $10.35 | $10.35 | 57,800 | — | — |
| 2026-01-20 | $10.35 | $10.35 | 67,600 | — | — |
| 2026-01-16 | $10.34 | $10.34 | 39,300 | — | — |
| 2026-01-15 | $10.35 | $10.35 | 33,900 | — | — |
| 2026-01-14 | $10.35 | $10.35 | 80,500 | — | — |
| 2026-01-13 | $10.33 | $10.33 | 47,900 | — | — |
| 2026-01-12 | $10.33 | $10.33 | 78,200 | — | — |
| 2026-01-09 | $10.33 | $10.33 | 99,200 | — | — |
| 2026-01-08 | $10.32 | $10.32 | 116,400 | — | — |
| 2026-01-07 | $10.33 | $10.33 | 83,100 | — | — |
| 2026-01-06 | $10.31 | $10.31 | 54,400 | — | — |
| 2026-01-05 | $10.32 | $10.32 | 181,400 | — | — |
| 2026-01-02 | $10.30 | $10.30 | 61,900 | — | — |