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
- 2019-07-24 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 | — | — | — | $9.97 | 4,272 |
| 2026-09-03 | — | — | — | $10.00 | 600 |
| 2026-09-02 | — | — | — | $9.98 | 1,536 |
| 2026-09-01 | — | — | — | $9.97 | 3,404 |
| 2026-08-31 | — | — | — | $9.99 | 6,067 |
| 2026-08-28 | — | — | — | $10.03 | 1,048 |
| 2026-08-27 | $10.02 | $22.75 | 46,100 | $10.08 | 1,283 |
| 2026-08-26 | $10.07 | $22.86 | 51,200 | $10.06 | 872 |
| 2026-08-25 | $10.04 | $22.79 | 53,800 | $10.03 | 961 |
| 2026-08-24 | $10.02 | $22.75 | 57,600 | $9.99 | 1,031 |
| 2026-08-21 | $10.00 | $22.70 | 83,500 | $10.03 | 4,015 |
| 2026-08-20 | $10.02 | $22.75 | 76,100 | $10.03 | 1,277 |
| 2026-08-19 | $10.02 | $22.75 | 78,600 | $10.02 | 2,939 |
| 2026-08-18 | $10.04 | $22.79 | 165,400 | $10.02 | 3,399 |
| 2026-08-17 | $10.01 | $22.73 | 50,000 | $10.02 | 1,816 |
| 2026-08-14 | $10.10 | $22.93 | 78,200 | $10.11 | 612 |
| 2026-08-13 | $10.16 | $23.07 | 137,100 | $9.91 | 3,115 |
| 2026-08-12 | $9.92 | $22.52 | 50,400 | $9.89 | 797 |
| 2026-08-11 | $9.93 | $22.54 | 77,000 | $9.95 | 527 |
| 2026-08-10 | $10.00 | $22.70 | 112,100 | $10.01 | 1,962 |
| 2026-08-07 | $9.99 | $22.68 | 63,700 | $10.07 | 2,125 |
| 2026-08-06 | $10.07 | $22.86 | 81,300 | $9.96 | 1,252 |
| 2026-08-05 | $9.95 | $22.59 | 111,500 | $9.98 | 1,075 |
| 2026-08-04 | $10.02 | $22.75 | 102,700 | $10.03 | 1,683 |
| 2026-08-03 | $10.04 | $22.79 | 97,700 | $10.04 | 1,321 |
| 2026-07-31 | $9.97 | $22.63 | 86,400 | $9.99 | 1,593 |
| 2026-07-30 | $9.96 | $22.61 | 80,700 | $9.96 | 4,238 |
| 2026-07-29 | $9.90 | $22.48 | 98,700 | $10.01 | 3,001 |
| 2026-07-28 | $10.01 | $22.73 | 76,000 | $9.92 | 1,862 |
| 2026-07-27 | $9.94 | $22.57 | 103,900 | $9.90 | 5,582 |
| 2026-07-24 | $9.97 | $22.63 | 88,000 | $9.85 | 937 |
| 2026-07-23 | $9.92 | $22.52 | 119,600 | $9.93 | 5,438 |
| 2026-07-22 | $9.92 | $22.52 | 81,400 | $9.93 | 4,441 |
| 2026-07-21 | $9.93 | $22.54 | 97,500 | $9.89 | 2,628 |
| 2026-07-20 | $9.96 | $22.61 | 122,500 | $9.87 | 17,334 |
| 2026-07-17 | $9.89 | $22.45 | 146,000 | — | — |
| 2026-07-16 | $10.03 | $22.77 | 50,600 | — | — |
| 2026-07-15 | $10.02 | $22.75 | 133,900 | — | — |
| 2026-07-14 | $10.05 | $22.82 | 69,400 | — | — |
| 2026-07-13 | $10.00 | $22.70 | 140,800 | — | — |
| 2026-07-10 | $10.36 | $23.52 | 91,500 | — | — |
| 2026-07-09 | $10.18 | $23.11 | 100,400 | — | — |
| 2026-07-08 | $10.33 | $23.45 | 180,100 | — | — |
| 2026-07-07 | $10.29 | $23.36 | 124,600 | — | — |
| 2026-07-06 | $10.35 | $23.50 | 126,500 | — | — |
| 2026-07-02 | $10.21 | $23.18 | 65,300 | — | — |
| 2026-07-01 | $10.14 | $23.02 | 76,400 | — | — |
| 2026-06-30 | $10.07 | $22.86 | 51,000 | — | — |
| 2026-06-29 | $10.10 | $22.93 | 47,100 | — | — |
| 2026-06-26 | $9.98 | $22.66 | 108,200 | — | — |
| 2026-06-25 | $10.04 | $22.79 | 47,100 | — | — |
| 2026-06-24 | $10.08 | $22.88 | 83,200 | — | — |
| 2026-06-23 | $9.99 | $22.68 | 45,100 | — | — |
| 2026-06-22 | $9.88 | $22.43 | 183,300 | — | — |
| 2026-06-18 | $10.10 | $22.93 | 83,400 | — | — |
| 2026-06-17 | $9.97 | $22.63 | 236,000 | — | — |
| 2026-06-16 | $10.23 | $23.23 | 75,400 | — | — |
| 2026-06-15 | $10.19 | $23.13 | 101,300 | — | — |
| 2026-06-12 | $10.15 | $23.04 | 46,300 | — | — |
| 2026-06-11 | $10.22 | $23.20 | 57,300 | — | — |
| 2026-06-10 | $10.27 | $23.32 | 90,000 | — | — |
| 2026-06-09 | $10.53 | $23.91 | 62,100 | — | — |
| 2026-06-08 | $10.56 | $23.97 | 56,500 | — | — |
| 2026-06-05 | $10.52 | $23.88 | 54,000 | — | — |
| 2026-06-04 | $10.60 | $24.07 | 27,100 | — | — |
| 2026-06-03 | $10.53 | $23.91 | 76,900 | — | — |
| 2026-06-02 | $10.48 | $23.79 | 142,400 | — | — |
| 2026-06-01 | $10.69 | $24.27 | 111,700 | — | — |
| 2026-05-29 | $10.75 | $24.41 | 74,800 | — | — |
| 2026-05-28 | $10.71 | $24.31 | 119,000 | — | — |
| 2026-05-27 | $10.67 | $24.21 | 41,600 | — | — |
| 2026-05-26 | $10.68 | $24.25 | 94,600 | — | — |
| 2026-05-22 | $10.66 | $24.20 | 59,000 | — | — |
| 2026-05-21 | $10.63 | $24.13 | 48,800 | — | — |
| 2026-05-20 | $10.61 | $24.09 | 67,400 | — | — |
| 2026-05-19 | $10.44 | $23.70 | 118,000 | — | — |
| 2026-05-18 | $10.69 | $24.27 | 71,300 | — | — |
| 2026-05-15 | $10.77 | $24.45 | 80,600 | — | — |
| 2026-05-14 | $10.85 | $24.63 | 142,000 | — | — |
| 2026-05-13 | $10.77 | $24.45 | 108,700 | — | — |
| 2026-05-12 | $10.50 | $23.84 | 96,500 | — | — |
| 2026-05-11 | $10.49 | $23.82 | 188,000 | — | — |
| 2026-05-08 | $10.63 | $23.88 | 205,600 | — | — |
| 2026-05-07 | $10.59 | $23.79 | 125,700 | — | — |
| 2026-05-06 | $10.48 | $23.55 | 170,400 | — | — |
| 2026-05-05 | $10.40 | $23.37 | 79,300 | — | — |
| 2026-05-04 | $10.28 | $23.10 | 130,200 | — | — |
| 2026-05-01 | $10.27 | $23.07 | 284,900 | — | — |
| 2026-04-30 | $10.15 | $22.81 | 194,600 | — | — |
| 2026-04-29 | $9.96 | $22.38 | 441,400 | — | — |
| 2026-04-28 | $9.98 | $22.42 | 76,000 | — | — |
| 2026-04-27 | $9.99 | $22.45 | 147,900 | — | — |
| 2026-04-24 | $9.97 | $22.40 | 97,700 | — | — |
| 2026-04-23 | $9.94 | $22.33 | 170,600 | — | — |
| 2026-04-22 | $10.00 | $22.47 | 64,600 | — | — |
| 2026-04-21 | $9.93 | $22.31 | 85,100 | — | — |
| 2026-04-20 | $9.94 | $22.33 | 118,400 | — | — |
| 2026-04-17 | $9.88 | $22.20 | 143,800 | — | — |
| 2026-04-16 | $9.82 | $22.06 | 75,500 | — | — |
| 2026-04-15 | $9.82 | $22.06 | 107,100 | — | — |
| 2026-04-14 | $9.68 | $21.75 | 122,000 | — | — |
| 2026-04-13 | $9.68 | $21.75 | 96,300 | — | — |
| 2026-04-10 | $9.63 | $21.64 | 227,200 | — | — |
| 2026-04-09 | $9.63 | $21.39 | 263,100 | — | — |
| 2026-04-08 | $9.56 | $21.23 | 111,600 | — | — |
| 2026-04-07 | $9.38 | $20.83 | 56,000 | — | — |
| 2026-04-06 | $9.47 | $21.03 | 83,000 | — | — |
| 2026-04-02 | $9.49 | $21.08 | 120,800 | — | — |
| 2026-04-01 | $9.57 | $21.26 | 196,300 | — | — |
| 2026-03-31 | $9.44 | $20.97 | 156,900 | — | — |
| 2026-03-30 | $9.21 | $20.46 | 162,100 | — | — |
| 2026-03-27 | $9.41 | $20.90 | 91,200 | — | — |
| 2026-03-26 | $9.53 | $21.17 | 139,000 | — | — |
| 2026-03-25 | $9.42 | $20.92 | 110,400 | — | — |
| 2026-03-24 | $9.26 | $20.57 | 212,300 | — | — |
| 2026-03-23 | $9.37 | $20.81 | 349,500 | — | — |
| 2026-03-20 | $9.55 | $21.21 | 82,200 | — | — |
| 2026-03-19 | $9.56 | $21.23 | 80,100 | — | — |
| 2026-03-18 | $9.51 | $21.12 | 72,700 | — | — |
| 2026-03-17 | $9.54 | $21.19 | 92,600 | — | — |
| 2026-03-16 | $9.48 | $21.06 | 133,600 | — | — |
| 2026-03-13 | $9.54 | $21.19 | 198,200 | — | — |
| 2026-03-12 | $9.60 | $21.32 | 169,000 | — | — |
| 2026-03-11 | $9.69 | $21.52 | 174,600 | — | — |
| 2026-03-10 | $9.71 | $21.32 | 230,700 | — | — |
| 2026-03-09 | $9.52 | $20.91 | 340,000 | — | — |
| 2026-03-06 | $9.42 | $20.69 | 574,800 | — | — |
| 2026-03-05 | $9.89 | $21.71 | 172,900 | — | — |
| 2026-03-04 | $9.87 | $21.67 | 297,400 | — | — |
| 2026-03-03 | $9.96 | $21.87 | 136,000 | — | — |
| 2026-03-02 | $9.98 | $21.92 | 168,500 | — | — |
| 2026-02-27 | $9.91 | $21.76 | 190,800 | — | — |
| 2026-02-26 | $10.01 | $21.98 | 145,100 | — | — |
| 2026-02-25 | $9.91 | $21.76 | 149,300 | — | — |
| 2026-02-24 | $9.92 | $21.78 | 126,900 | — | — |
| 2026-02-23 | $9.99 | $21.94 | 126,700 | — | — |
| 2026-02-20 | $9.99 | $21.94 | 106,600 | — | — |
| 2026-02-19 | $10.08 | $22.14 | 151,500 | — | — |
| 2026-02-18 | $10.32 | $22.66 | 120,800 | — | — |
| 2026-02-17 | $10.12 | $22.22 | 286,400 | — | — |
| 2026-02-13 | $10.16 | $22.31 | 115,600 | — | — |
| 2026-02-12 | $10.31 | $22.64 | 129,900 | — | — |
| 2026-02-11 | $10.32 | $22.66 | 199,000 | — | — |
| 2026-02-10 | $10.03 | $22.03 | 306,600 | — | — |
| 2026-02-09 | $10.15 | $22.29 | 176,300 | — | — |
| 2026-02-06 | $10.37 | $22.53 | 161,500 | — | — |
| 2026-02-05 | $10.32 | $22.42 | 170,500 | — | — |
| 2026-02-04 | $10.67 | $23.18 | 121,200 | — | — |
| 2026-02-03 | $10.59 | $23.01 | 287,600 | — | — |
| 2026-02-02 | $10.84 | $23.55 | 187,500 | — | — |
| 2026-01-30 | $10.91 | $23.70 | 539,500 | — | — |
| 2026-01-29 | $11.32 | $24.59 | 95,900 | — | — |
| 2026-01-28 | $11.26 | $24.46 | 171,100 | — | — |
| 2026-01-27 | $11.15 | $24.23 | 118,600 | — | — |
| 2026-01-26 | $11.25 | $24.44 | 208,700 | — | — |
| 2026-01-23 | $11.30 | $24.55 | 169,800 | — | — |
| 2026-01-22 | $11.30 | $24.55 | 119,200 | — | — |
| 2026-01-21 | $11.17 | $24.27 | 77,400 | — | — |
| 2026-01-20 | $11.09 | $24.09 | 133,800 | — | — |
| 2026-01-16 | $11.17 | $24.27 | 1,006,200 | — | — |
| 2026-01-15 | $11.13 | $24.18 | 308,700 | — | — |
| 2026-01-14 | $11.16 | $24.25 | 292,900 | — | — |
| 2026-01-13 | $11.04 | $23.99 | 294,800 | — | — |
| 2026-01-12 | $11.01 | $23.92 | 322,500 | — | — |
| 2026-01-09 | $11.23 | $24.16 | 220,800 | — | — |
| 2026-01-08 | $11.08 | $23.84 | 110,500 | — | — |
| 2026-01-07 | $10.97 | $23.60 | 265,400 | — | — |
| 2026-01-06 | $11.20 | $24.10 | 134,200 | — | — |
| 2026-01-05 | $11.30 | $24.31 | 206,700 | — | — |
| 2026-01-02 | $11.36 | $24.44 | 168,300 | — | — |