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
- 2025-06-02 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 | — | — | — | $10.64 | 3,950 |
| 2026-09-03 | — | — | — | $10.97 | 18,314 |
| 2026-09-02 | — | — | — | $10.45 | 21,516 |
| 2026-09-01 | — | — | — | $10.45 | 5,086 |
| 2026-08-31 | — | — | — | $10.21 | 55,091 |
| 2026-08-28 | — | — | — | $11.21 | 10,130 |
| 2026-08-27 | $10.81 | $10.81 | 448,300 | $11.39 | 11,049 |
| 2026-08-26 | $10.99 | $10.99 | 301,400 | $10.85 | 6,578 |
| 2026-08-25 | $10.70 | $10.70 | 156,500 | $10.46 | 3,419 |
| 2026-08-24 | $10.44 | $10.44 | 467,100 | $11.17 | 20,947 |
| 2026-08-21 | $11.11 | $11.11 | 2,664,500 | $10.40 | 13,104 |
| 2026-08-20 | $9.68 | $9.68 | 98,200 | $10.03 | 3,488 |
| 2026-08-19 | $10.07 | $10.07 | 220,200 | $10.49 | 3,606 |
| 2026-08-18 | $9.80 | $9.80 | 181,300 | $9.81 | 3,934 |
| 2026-08-17 | $9.92 | $9.92 | 173,200 | $10.01 | 4,534 |
| 2026-08-14 | $9.90 | $9.90 | 146,100 | $10.10 | 3,677 |
| 2026-08-13 | $9.82 | $9.82 | 202,700 | $9.68 | 2,031 |
| 2026-08-12 | $9.11 | $9.11 | 116,800 | $9.30 | 1,433 |
| 2026-08-11 | $9.17 | $9.17 | 106,900 | $9.48 | 612 |
| 2026-08-10 | $9.46 | $9.46 | 207,400 | $9.69 | 3,305 |
| 2026-08-07 | $9.35 | $9.35 | 110,100 | $9.15 | 2,188 |
| 2026-08-06 | $9.13 | $9.13 | 230,600 | $9.17 | 2,824 |
| 2026-08-05 | $9.21 | $9.21 | 500,800 | $9.41 | 6,455 |
| 2026-08-04 | $9.66 | $9.66 | 384,100 | $10.12 | 6,531 |
| 2026-08-03 | $10.00 | $10.00 | 399,500 | $10.01 | 5,948 |
| 2026-07-31 | $9.90 | $9.90 | 368,300 | $10.40 | 8,266 |
| 2026-07-30 | $10.59 | $10.59 | 200,800 | $10.61 | 9,000 |
| 2026-07-29 | $10.48 | $10.48 | 163,700 | $10.62 | 3,775 |
| 2026-07-28 | $10.72 | $10.72 | 225,100 | $10.72 | 9,095 |
| 2026-07-27 | $10.80 | $10.80 | 251,500 | $10.87 | 4,146 |
| 2026-07-24 | $10.75 | $10.75 | 253,400 | $10.91 | 6,125 |
| 2026-07-23 | $10.77 | $10.77 | 222,500 | $11.14 | 3,372 |
| 2026-07-22 | $11.47 | $11.47 | 134,800 | $11.76 | 2,027 |
| 2026-07-21 | $11.95 | $11.95 | 665,500 | $11.50 | 10,218 |
| 2026-07-20 | $10.80 | $10.80 | 115,300 | $10.97 | 1,604 |
| 2026-07-17 | $10.70 | $10.70 | 337,000 | — | — |
| 2026-07-16 | $10.62 | $10.62 | 497,100 | — | — |
| 2026-07-15 | $12.19 | $12.19 | 370,900 | — | — |
| 2026-07-14 | $12.56 | $12.56 | 576,600 | — | — |
| 2026-07-13 | $11.70 | $11.70 | 562,100 | — | — |
| 2026-07-10 | $12.44 | $12.44 | 612,100 | — | — |
| 2026-07-09 | $12.21 | $12.21 | 937,000 | — | — |
| 2026-07-08 | $11.47 | $11.47 | 1,073,600 | — | — |
| 2026-07-07 | $12.89 | $12.89 | 1,331,200 | — | — |
| 2026-07-06 | $13.91 | $13.91 | 2,386,800 | — | — |
| 2026-07-02 | $13.03 | $13.03 | 690,300 | — | — |
| 2026-07-01 | $13.42 | $13.42 | 2,940,200 | — | — |
| 2026-06-30 | $10.80 | $10.80 | 191,600 | — | — |
| 2026-06-29 | $10.74 | $10.74 | 289,500 | — | — |
| 2026-06-26 | $10.58 | $10.58 | 227,800 | — | — |
| 2026-06-25 | $10.68 | $10.68 | 539,100 | — | — |
| 2026-06-24 | $10.84 | $10.84 | 885,800 | — | — |
| 2026-06-23 | $10.43 | $10.43 | 616,500 | — | — |
| 2026-06-22 | $10.45 | $10.45 | 2,430,900 | — | — |
| 2026-06-18 | $10.47 | $10.47 | 1,458,500 | — | — |
| 2026-06-17 | $10.51 | $10.51 | 1,175,700 | — | — |
| 2026-06-16 | $10.50 | $10.50 | 1,196,100 | — | — |
| 2026-06-15 | $10.60 | $10.60 | 1,403,200 | — | — |
| 2026-06-12 | $10.69 | $10.69 | 154,400 | — | — |
| 2026-06-11 | $10.79 | $10.79 | 320,600 | — | — |
| 2026-06-10 | $10.83 | $10.83 | 387,000 | — | — |
| 2026-06-09 | $10.82 | $10.82 | 451,000 | — | — |
| 2026-06-08 | $10.93 | $10.93 | 296,400 | — | — |
| 2026-06-05 | $11.11 | $11.11 | 651,500 | — | — |
| 2026-06-04 | $11.47 | $11.47 | 612,800 | — | — |
| 2026-06-03 | $11.80 | $11.80 | 316,400 | — | — |
| 2026-06-02 | $11.79 | $11.79 | 301,500 | — | — |
| 2026-06-01 | $11.67 | $11.67 | 406,200 | — | — |
| 2026-05-29 | $11.35 | $11.35 | 277,600 | — | — |
| 2026-05-28 | $11.40 | $11.40 | 200,700 | — | — |
| 2026-05-27 | $11.39 | $11.39 | 198,500 | — | — |
| 2026-05-26 | $11.71 | $11.71 | 207,700 | — | — |
| 2026-05-22 | $11.72 | $11.72 | 300,100 | — | — |
| 2026-05-21 | $11.61 | $11.61 | 546,500 | — | — |
| 2026-05-20 | $11.31 | $11.31 | 207,400 | — | — |
| 2026-05-19 | $10.96 | $10.96 | 160,900 | — | — |
| 2026-05-18 | $11.20 | $11.20 | 137,900 | — | — |
| 2026-05-15 | $11.34 | $11.34 | 246,300 | — | — |
| 2026-05-14 | $11.46 | $11.46 | 125,900 | — | — |
| 2026-05-13 | $11.28 | $11.28 | 215,200 | — | — |
| 2026-05-12 | $11.15 | $11.15 | 158,000 | — | — |
| 2026-05-11 | $11.40 | $11.40 | 460,400 | — | — |
| 2026-05-08 | $11.29 | $11.29 | 604,700 | — | — |
| 2026-05-07 | $11.02 | $11.02 | 207,700 | — | — |
| 2026-05-06 | $10.97 | $10.97 | 79,000 | — | — |
| 2026-05-05 | $10.85 | $10.85 | 90,900 | — | — |
| 2026-05-04 | $10.87 | $10.87 | 111,700 | — | — |
| 2026-05-01 | $10.89 | $10.89 | 165,000 | — | — |
| 2026-04-30 | $10.90 | $10.90 | 41,600 | — | — |
| 2026-04-29 | $10.90 | $10.90 | 70,500 | — | — |
| 2026-04-28 | $10.87 | $10.87 | 199,200 | — | — |
| 2026-04-27 | $10.97 | $10.97 | 63,200 | — | — |
| 2026-04-24 | $10.91 | $10.91 | 89,600 | — | — |
| 2026-04-23 | $10.92 | $10.92 | 235,500 | — | — |
| 2026-04-22 | $10.87 | $10.87 | 155,100 | — | — |
| 2026-04-21 | $10.82 | $10.82 | 344,900 | — | — |
| 2026-04-20 | $10.73 | $10.73 | 276,000 | — | — |
| 2026-04-17 | $10.68 | $10.68 | 446,300 | — | — |
| 2026-04-16 | $10.70 | $10.70 | 440,100 | — | — |
| 2026-04-15 | $10.70 | $10.70 | 1,188,600 | — | — |
| 2026-04-14 | $10.50 | $10.50 | 667,600 | — | — |
| 2026-04-13 | $10.40 | $10.40 | 750,300 | — | — |
| 2026-04-10 | $10.41 | $10.41 | 12,000 | — | — |
| 2026-04-09 | $10.40 | $10.40 | 34,600 | — | — |
| 2026-04-08 | $10.40 | $10.40 | 6,100 | — | — |
| 2026-04-07 | $10.38 | $10.38 | 36,400 | — | — |
| 2026-04-06 | $10.40 | $10.40 | 36,000 | — | — |
| 2026-04-02 | $10.45 | $10.45 | 7,900 | — | — |
| 2026-04-01 | $10.45 | $10.45 | 9,400 | — | — |
| 2026-03-31 | $10.50 | $10.50 | 22,600 | — | — |
| 2026-03-30 | $10.40 | $10.40 | 18,500 | — | — |
| 2026-03-27 | $10.41 | $10.41 | 19,600 | — | — |
| 2026-03-26 | $10.46 | $10.46 | 33,200 | — | — |
| 2026-03-25 | $10.51 | $10.51 | 111,700 | — | — |
| 2026-03-24 | $10.55 | $10.55 | 68,900 | — | — |
| 2026-03-23 | $10.55 | $10.55 | 83,800 | — | — |
| 2026-03-20 | $10.52 | $10.52 | 112,400 | — | — |
| 2026-03-19 | $10.56 | $10.56 | 14,600 | — | — |
| 2026-03-18 | $10.61 | $10.61 | 13,100 | — | — |
| 2026-03-17 | $10.63 | $10.63 | 15,500 | — | — |
| 2026-03-16 | $10.80 | $10.80 | 211,800 | — | — |
| 2026-03-13 | $10.56 | $10.56 | 95,300 | — | — |
| 2026-03-12 | $10.59 | $10.59 | 148,000 | — | — |
| 2026-03-11 | $10.58 | $10.58 | 160,700 | — | — |
| 2026-03-10 | $10.51 | $10.51 | 32,200 | — | — |
| 2026-03-09 | $10.54 | $10.54 | 23,000 | — | — |
| 2026-03-06 | $10.59 | $10.59 | 148,800 | — | — |
| 2026-03-05 | $10.59 | $10.59 | 136,300 | — | — |
| 2026-03-04 | $10.62 | $10.62 | 73,600 | — | — |
| 2026-03-03 | $10.60 | $10.60 | 207,000 | — | — |
| 2026-03-02 | $10.52 | $10.52 | 237,200 | — | — |
| 2026-02-27 | $10.64 | $10.64 | 171,900 | — | — |
| 2026-02-26 | $10.61 | $10.61 | 665,500 | — | — |
| 2026-02-25 | $10.58 | $10.58 | 453,400 | — | — |
| 2026-02-24 | $10.54 | $10.54 | 791,800 | — | — |
| 2026-02-23 | $10.50 | $10.50 | 1,661,200 | — | — |
| 2026-02-20 | $10.30 | $10.30 | 169,700 | — | — |
| 2026-02-19 | $10.28 | $10.28 | 19,800 | — | — |
| 2026-02-18 | $10.29 | $10.29 | 0 | — | — |
| 2026-02-17 | $10.29 | $10.29 | 60,200 | — | — |
| 2026-02-13 | $10.29 | $10.29 | 400 | — | — |
| 2026-02-12 | $10.29 | $10.29 | 100 | — | — |
| 2026-02-11 | $10.27 | $10.27 | 33,900 | — | — |
| 2026-02-10 | $10.27 | $10.27 | 300 | — | — |
| 2026-02-09 | $10.26 | $10.26 | 4,900 | — | — |
| 2026-02-06 | $10.27 | $10.27 | 800 | — | — |
| 2026-02-05 | $10.25 | $10.25 | 242,500 | — | — |
| 2026-02-04 | $10.29 | $10.29 | 195,800 | — | — |
| 2026-02-03 | $10.37 | $10.37 | 8,700 | — | — |
| 2026-02-02 | $10.37 | $10.37 | 92,000 | — | — |
| 2026-01-30 | $10.40 | $10.40 | 2,200 | — | — |
| 2026-01-29 | $10.35 | $10.35 | 3,700 | — | — |
| 2026-01-28 | $10.43 | $10.43 | 20,600 | — | — |
| 2026-01-27 | $10.42 | $10.42 | 600 | — | — |
| 2026-01-26 | $10.45 | $10.45 | 900 | — | — |
| 2026-01-23 | $10.45 | $10.45 | 2,100 | — | — |
| 2026-01-22 | $10.42 | $10.42 | 46,400 | — | — |
| 2026-01-21 | $10.34 | $10.34 | 52,900 | — | — |
| 2026-01-20 | $10.36 | $10.36 | 15,800 | — | — |
| 2026-01-16 | $10.32 | $10.32 | 900 | — | — |
| 2026-01-15 | $10.35 | $10.35 | 225,800 | — | — |
| 2026-01-14 | $10.25 | $10.25 | 22,600 | — | — |
| 2026-01-13 | $10.23 | $10.23 | 700 | — | — |
| 2026-01-12 | $10.22 | $10.22 | 2,100 | — | — |
| 2026-01-09 | $10.23 | $10.23 | 1,000 | — | — |
| 2026-01-08 | $10.22 | $10.22 | 8,200 | — | — |
| 2026-01-07 | $10.22 | $10.22 | 7,200 | — | — |
| 2026-01-06 | $10.22 | $10.22 | 0 | — | — |
| 2026-01-05 | $10.22 | $10.22 | 800 | — | — |
| 2026-01-02 | $10.22 | $10.22 | 500 | — | — |