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
- 2025-10-27 to 2026-08-27
- 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 |
|---|---|---|---|---|---|
| 2026-08-27 | $10.14 | $10.14 | 0 | — | — |
| 2026-08-26 | $10.14 | $10.14 | 116,400 | — | — |
| 2026-08-25 | $10.15 | $10.15 | 300,300 | — | — |
| 2026-08-24 | $10.17 | $10.17 | 0 | — | — |
| 2026-08-21 | $10.17 | $10.17 | 0 | — | — |
| 2026-08-20 | $10.17 | $10.17 | 0 | — | — |
| 2026-08-19 | $10.17 | $10.17 | 423,700 | — | — |
| 2026-08-18 | $10.14 | $10.14 | 0 | — | — |
| 2026-08-17 | $10.14 | $10.14 | 0 | — | — |
| 2026-08-14 | $10.14 | $10.14 | 1,100 | — | — |
| 2026-08-13 | $10.14 | $10.14 | 251,300 | — | — |
| 2026-08-12 | $10.13 | $10.13 | 100,200 | — | — |
| 2026-08-11 | $10.13 | $10.13 | 12,700 | — | — |
| 2026-08-10 | $10.11 | $10.11 | 526,300 | — | — |
| 2026-08-07 | $10.11 | $10.11 | 0 | — | — |
| 2026-08-06 | $10.11 | $10.11 | 0 | — | — |
| 2026-08-05 | $10.11 | $10.11 | 0 | — | — |
| 2026-08-04 | $10.11 | $10.11 | 0 | — | — |
| 2026-08-03 | $10.11 | $10.11 | 0 | — | — |
| 2026-07-31 | $10.11 | $10.11 | 200 | — | — |
| 2026-07-30 | $10.12 | $10.12 | 11,400 | — | — |
| 2026-07-29 | $10.12 | $10.12 | 71,000 | — | — |
| 2026-07-28 | $10.10 | $10.10 | 239,600 | $10.10 | 843 |
| 2026-07-27 | $10.10 | $10.10 | 31,800 | — | — |
| 2026-07-24 | $10.09 | $10.09 | 28,400 | — | — |
| 2026-07-23 | $10.09 | $10.09 | 27,800 | $10.09 | 4,505 |
| 2026-07-22 | $10.08 | $10.08 | 0 | — | — |
| 2026-07-21 | $10.08 | $10.08 | 0 | — | — |
| 2026-07-20 | $10.08 | $10.08 | 200 | — | — |
| 2026-07-17 | $10.09 | $10.09 | 11,700 | — | — |
| 2026-07-16 | $10.10 | $10.10 | 8,600 | — | — |
| 2026-07-15 | $10.10 | $10.10 | 200 | — | — |
| 2026-07-14 | $10.09 | $10.09 | 39,700 | — | — |
| 2026-07-13 | $10.11 | $10.11 | 0 | — | — |
| 2026-07-10 | $10.11 | $10.11 | 1,000 | — | — |
| 2026-07-09 | $10.10 | $10.10 | 700 | — | — |
| 2026-07-08 | $10.09 | $10.09 | 54,600 | — | — |
| 2026-07-07 | $10.08 | $10.08 | 20,900 | — | — |
| 2026-07-06 | $10.08 | $10.08 | 286,300 | — | — |
| 2026-07-02 | $10.08 | $10.08 | 101,400 | — | — |
| 2026-07-01 | $10.07 | $10.07 | 900 | — | — |
| 2026-06-30 | $10.07 | $10.07 | 581,300 | — | — |
| 2026-06-29 | $10.08 | $10.08 | 10,100 | — | — |
| 2026-06-26 | $10.07 | $10.07 | 34,600 | — | — |
| 2026-06-25 | $10.08 | $10.08 | 329,300 | — | — |
| 2026-06-24 | $10.07 | $10.07 | 30,000 | — | — |
| 2026-06-23 | $10.06 | $10.06 | 30,800 | — | — |
| 2026-06-22 | $10.07 | $10.07 | 0 | — | — |
| 2026-06-18 | $10.07 | $10.07 | 600 | — | — |
| 2026-06-17 | $10.07 | $10.07 | 600 | — | — |
| 2026-06-16 | $10.07 | $10.07 | 0 | — | — |
| 2026-06-15 | $10.07 | $10.07 | 3,200 | — | — |
| 2026-06-12 | $10.06 | $10.06 | 600 | — | — |
| 2026-06-11 | $10.05 | $10.05 | 11,300 | — | — |
| 2026-06-10 | $10.05 | $10.05 | 65,800 | — | — |
| 2026-06-09 | $10.07 | $10.07 | 800 | — | — |
| 2026-06-08 | $10.07 | $10.07 | 10,200 | — | — |
| 2026-06-05 | $10.05 | $10.05 | 7,400 | — | — |
| 2026-06-04 | $10.05 | $10.05 | 10,900 | — | — |
| 2026-06-03 | $10.07 | $10.07 | 1,600 | — | — |
| 2026-06-02 | $10.08 | $10.08 | 5,600 | — | — |
| 2026-06-01 | $10.06 | $10.06 | 12,000 | — | — |
| 2026-05-29 | $10.05 | $10.05 | 4,700 | — | — |
| 2026-05-28 | $10.04 | $10.04 | 200 | — | — |
| 2026-05-27 | $10.06 | $10.06 | 500 | — | — |
| 2026-05-26 | $10.06 | $10.06 | 300 | — | — |
| 2026-05-22 | $10.06 | $10.06 | 400 | — | — |
| 2026-05-21 | $10.06 | $10.06 | 11,300 | — | — |
| 2026-05-20 | $10.05 | $10.05 | 1,000 | — | — |
| 2026-05-19 | $10.05 | $10.05 | 200 | — | — |
| 2026-05-18 | $10.05 | $10.05 | 110,100 | — | — |
| 2026-05-15 | $10.04 | $10.04 | 39,000 | — | — |
| 2026-05-14 | $10.03 | $10.03 | 69,300 | — | — |
| 2026-05-13 | $10.03 | $10.03 | 13,900 | — | — |
| 2026-05-12 | $10.02 | $10.02 | 146,500 | — | — |
| 2026-05-11 | $10.02 | $10.02 | 1,700 | — | — |
| 2026-05-08 | $10.02 | $10.02 | 28,500 | — | — |
| 2026-05-07 | $10.02 | $10.02 | 112,500 | — | — |
| 2026-05-06 | $10.01 | $10.01 | 5,900 | — | — |
| 2026-05-05 | $10.01 | $10.01 | 200 | — | — |
| 2026-05-04 | $10.02 | $10.02 | 300 | — | — |
| 2026-05-01 | $10.02 | $10.02 | 800 | — | — |
| 2026-04-30 | $10.02 | $10.02 | 4,000 | — | — |
| 2026-04-29 | $10.03 | $10.03 | 30,500 | — | — |
| 2026-04-28 | $10.01 | $10.01 | 700 | — | — |
| 2026-04-27 | $10.03 | $10.03 | 3,700 | — | — |
| 2026-04-24 | $10.04 | $10.04 | 26,800 | — | — |
| 2026-04-23 | $10.03 | $10.03 | 11,800 | — | — |
| 2026-04-22 | $10.01 | $10.01 | 800 | — | — |
| 2026-04-21 | $10.01 | $10.01 | 2,000 | — | — |
| 2026-04-20 | $10.01 | $10.01 | 6,900 | — | — |
| 2026-04-17 | $10.00 | $10.00 | 20,200 | — | — |
| 2026-04-16 | $10.01 | $10.01 | 0 | — | — |
| 2026-04-15 | $10.01 | $10.01 | 7,500 | — | — |
| 2026-04-14 | $9.99 | $9.99 | 1,100 | — | — |
| 2026-04-13 | $9.98 | $9.98 | 18,300 | — | — |
| 2026-04-10 | $9.99 | $9.99 | 23,200 | — | — |
| 2026-04-09 | $9.97 | $9.97 | 19,400 | — | — |
| 2026-04-08 | $9.99 | $9.99 | 19,600 | — | — |
| 2026-04-07 | $9.98 | $9.98 | 130,800 | — | — |
| 2026-04-06 | $9.97 | $9.97 | 3,300 | — | — |
| 2026-04-02 | $9.97 | $9.97 | 5,700 | — | — |
| 2026-04-01 | $9.97 | $9.97 | 11,300 | — | — |
| 2026-03-31 | $9.97 | $9.97 | 8,800 | — | — |
| 2026-03-30 | $9.97 | $9.97 | 0 | — | — |
| 2026-03-27 | $9.97 | $9.97 | 0 | — | — |
| 2026-03-26 | $9.97 | $9.97 | 0 | — | — |
| 2026-03-25 | $9.97 | $9.97 | 4,300 | — | — |
| 2026-03-24 | $9.98 | $9.98 | 0 | — | — |
| 2026-03-23 | $9.98 | $9.98 | 0 | — | — |
| 2026-03-20 | $9.98 | $9.98 | 20,200 | — | — |
| 2026-03-19 | $9.97 | $9.97 | 1,900 | — | — |
| 2026-03-18 | $9.97 | $9.97 | 500 | — | — |
| 2026-03-17 | $9.97 | $9.97 | 38,600 | — | — |
| 2026-03-16 | $9.99 | $9.99 | 0 | — | — |
| 2026-03-13 | $9.99 | $9.99 | 0 | — | — |
| 2026-03-12 | $9.99 | $9.99 | 900 | — | — |
| 2026-03-11 | $9.99 | $9.99 | 8,300 | — | — |
| 2026-03-10 | $9.99 | $9.99 | 3,900 | — | — |
| 2026-03-09 | $9.98 | $9.98 | 1,800 | — | — |
| 2026-03-06 | $9.98 | $9.98 | 6,800 | — | — |
| 2026-03-05 | $9.98 | $9.98 | 16,900 | — | — |
| 2026-03-04 | $9.97 | $9.97 | 13,600 | — | — |
| 2026-03-03 | $9.97 | $9.97 | 19,700 | — | — |
| 2026-03-02 | $9.99 | $9.99 | 34,600 | — | — |
| 2026-02-27 | $9.99 | $9.99 | 400 | — | — |
| 2026-02-26 | $10.00 | $10.00 | 400 | — | — |
| 2026-02-25 | $10.00 | $10.00 | 1,300 | — | — |
| 2026-02-24 | $10.00 | $10.00 | 1,200 | — | — |
| 2026-02-23 | $10.00 | $10.00 | 200 | — | — |
| 2026-02-20 | $9.98 | $9.98 | 2,900 | — | — |
| 2026-02-19 | $10.01 | $10.01 | 600 | — | — |
| 2026-02-18 | $10.01 | $10.01 | 11,600 | — | — |
| 2026-02-17 | $10.01 | $10.01 | 441,600 | — | — |
| 2026-02-13 | $10.00 | $10.00 | 100 | — | — |
| 2026-02-12 | $10.00 | $10.00 | 5,800 | — | — |
| 2026-02-11 | $10.00 | $10.00 | 3,400 | — | — |
| 2026-02-10 | $10.00 | $10.00 | 700 | — | — |
| 2026-02-09 | $10.00 | $10.00 | 1,300 | — | — |
| 2026-02-06 | $9.99 | $9.99 | 3,200 | — | — |
| 2026-02-05 | $10.00 | $10.00 | 847,000 | — | — |
| 2026-02-04 | $9.99 | $9.99 | 800 | — | — |
| 2026-02-03 | $9.99 | $9.99 | 475,700 | — | — |
| 2026-02-02 | $9.97 | $9.97 | 516,800 | — | — |
| 2026-01-30 | $9.97 | $9.97 | 10,700 | — | — |
| 2026-01-29 | $9.97 | $9.97 | 51,700 | — | — |
| 2026-01-28 | $9.97 | $9.97 | 800 | — | — |
| 2026-01-27 | $9.96 | $9.96 | 13,900 | — | — |
| 2026-01-26 | $9.97 | $9.97 | 722,100 | — | — |
| 2026-01-23 | $9.97 | $9.97 | 10,500 | — | — |
| 2026-01-22 | $9.97 | $9.97 | 50,500 | — | — |
| 2026-01-21 | $9.94 | $9.94 | 18,900 | — | — |
| 2026-01-20 | $9.93 | $9.93 | 1,400 | — | — |
| 2026-01-16 | $9.94 | $9.94 | 18,000 | — | — |
| 2026-01-15 | $9.94 | $9.94 | 15,200 | — | — |
| 2026-01-14 | $9.93 | $9.93 | 10,400 | — | — |
| 2026-01-13 | $9.93 | $9.93 | 1,800 | — | — |
| 2026-01-12 | $9.92 | $9.92 | 246,900 | — | — |
| 2026-01-09 | $9.90 | $9.90 | 12,800 | — | — |
| 2026-01-08 | $9.90 | $9.90 | 47,800 | — | — |
| 2026-01-07 | $9.93 | $9.93 | 1,365,700 | — | — |
| 2026-01-06 | $9.90 | $9.90 | 129,200 | — | — |
| 2026-01-05 | $9.90 | $9.90 | 34,100 | — | — |
| 2026-01-02 | $9.89 | $9.89 | 2,900 | — | — |