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
- 2024-09-26 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 | — | — | — | $10.68 | 66 |
| 2026-09-03 | — | — | — | $10.75 | 984 |
| 2026-09-02 | — | — | — | $10.68 | 761 |
| 2026-09-01 | — | — | — | $10.84 | 4 |
| 2026-08-31 | — | — | — | $11.23 | 1,989 |
| 2026-08-28 | — | — | — | $10.94 | 2,399 |
| 2026-08-27 | $10.89 | $10.89 | 74,400 | $11.60 | 706 |
| 2026-08-26 | $10.52 | $10.52 | 20,800 | $10.61 | 995 |
| 2026-08-25 | $10.62 | $10.62 | 24,000 | $10.50 | 1,085 |
| 2026-08-24 | $10.46 | $10.46 | 19,700 | $10.49 | 1,426 |
| 2026-08-21 | $10.55 | $10.55 | 24,800 | $10.41 | 650 |
| 2026-08-20 | $10.52 | $10.52 | 7,800 | $10.53 | 549 |
| 2026-08-19 | $10.56 | $10.56 | 23,500 | $10.50 | 1,262 |
| 2026-08-18 | $10.41 | $10.41 | 39,400 | $10.50 | 1,109 |
| 2026-08-17 | $10.35 | $10.35 | 56,000 | $10.74 | 4,592 |
| 2026-08-14 | $10.74 | $10.74 | 29,800 | $10.75 | 3,319 |
| 2026-08-13 | $10.59 | $10.59 | 36,900 | $10.73 | 2,086 |
| 2026-08-12 | $10.70 | $10.70 | 36,000 | $10.65 | 1,259 |
| 2026-08-11 | $10.65 | $10.65 | 140,900 | $11.05 | 2,327 |
| 2026-08-10 | $11.24 | $11.24 | 111,300 | $11.52 | 2,413 |
| 2026-08-07 | $11.50 | $11.50 | 49,500 | $11.86 | 647 |
| 2026-08-06 | $11.98 | $11.98 | 26,900 | $11.90 | 305 |
| 2026-08-05 | $11.98 | $11.98 | 42,700 | $11.94 | 918 |
| 2026-08-04 | $11.95 | $11.95 | 41,600 | $12.38 | 421 |
| 2026-08-03 | $12.20 | $12.20 | 41,200 | $11.92 | 231 |
| 2026-07-31 | $11.79 | $11.79 | 15,300 | $12.08 | 22 |
| 2026-07-30 | $12.11 | $12.11 | 61,700 | $12.16 | 1,525 |
| 2026-07-29 | $12.23 | $12.23 | 34,600 | $12.00 | 404 |
| 2026-07-28 | $12.07 | $12.07 | 69,200 | $11.79 | 381 |
| 2026-07-27 | $11.69 | $11.69 | 25,300 | $11.74 | 2,108 |
| 2026-07-24 | $11.73 | $11.73 | 49,500 | $12.03 | 1,512 |
| 2026-07-23 | $11.67 | $11.67 | 39,100 | $11.66 | 2,151 |
| 2026-07-22 | $11.59 | $11.59 | 36,000 | $11.88 | 674 |
| 2026-07-21 | $11.81 | $11.81 | 44,800 | $12.02 | 1,125 |
| 2026-07-20 | $12.15 | $12.15 | 63,300 | $12.32 | 4,141 |
| 2026-07-17 | $12.14 | $12.14 | 36,300 | — | — |
| 2026-07-16 | $12.01 | $12.01 | 47,400 | — | — |
| 2026-07-15 | $11.72 | $11.72 | 39,700 | — | — |
| 2026-07-14 | $12.30 | $12.30 | 102,500 | — | — |
| 2026-07-13 | $11.71 | $11.71 | 12,400 | — | — |
| 2026-07-10 | $11.71 | $11.71 | 76,400 | — | — |
| 2026-07-09 | $11.67 | $11.67 | 37,500 | — | — |
| 2026-07-08 | $11.69 | $11.69 | 23,700 | — | — |
| 2026-07-07 | $11.27 | $11.27 | 24,300 | — | — |
| 2026-07-06 | $11.75 | $11.75 | 30,400 | — | — |
| 2026-07-02 | $11.69 | $11.69 | 26,200 | — | — |
| 2026-07-01 | $11.84 | $11.84 | 55,400 | — | — |
| 2026-06-30 | $11.76 | $11.76 | 44,100 | — | — |
| 2026-06-29 | $11.96 | $11.96 | 59,800 | — | — |
| 2026-06-26 | $11.40 | $11.40 | 128,500 | — | — |
| 2026-06-25 | $11.03 | $11.03 | 29,400 | — | — |
| 2026-06-24 | $11.00 | $11.00 | 33,700 | — | — |
| 2026-06-23 | $11.15 | $11.15 | 35,100 | — | — |
| 2026-06-22 | $11.05 | $11.05 | 39,600 | — | — |
| 2026-06-18 | $11.17 | $11.17 | 26,100 | — | — |
| 2026-06-17 | $11.20 | $11.20 | 26,100 | — | — |
| 2026-06-16 | $11.15 | $11.15 | 44,900 | — | — |
| 2026-06-15 | $11.00 | $11.00 | 32,500 | — | — |
| 2026-06-12 | $11.01 | $11.01 | 26,800 | — | — |
| 2026-06-11 | $11.16 | $11.16 | 25,800 | — | — |
| 2026-06-10 | $11.04 | $11.04 | 31,200 | — | — |
| 2026-06-09 | $11.17 | $11.17 | 43,500 | — | — |
| 2026-06-08 | $11.24 | $11.24 | 46,500 | — | — |
| 2026-06-05 | $11.06 | $11.06 | 56,100 | — | — |
| 2026-06-04 | $11.18 | $11.18 | 54,300 | — | — |
| 2026-06-03 | $11.18 | $11.18 | 30,900 | — | — |
| 2026-06-02 | $11.15 | $11.15 | 46,700 | — | — |
| 2026-06-01 | $11.20 | $11.20 | 28,100 | — | — |
| 2026-05-29 | $11.11 | $11.11 | 71,100 | — | — |
| 2026-05-28 | $11.26 | $11.26 | 78,200 | — | — |
| 2026-05-27 | $11.13 | $11.13 | 79,800 | — | — |
| 2026-05-26 | $10.85 | $10.85 | 86,900 | — | — |
| 2026-05-22 | $11.04 | $11.04 | 94,700 | — | — |
| 2026-05-21 | $11.42 | $11.42 | 51,900 | — | — |
| 2026-05-20 | $11.76 | $11.76 | 31,500 | — | — |
| 2026-05-19 | $11.71 | $11.71 | 62,800 | — | — |
| 2026-05-18 | $12.00 | $12.00 | 158,000 | — | — |
| 2026-05-15 | $11.92 | $11.92 | 124,100 | — | — |
| 2026-05-14 | $12.50 | $12.50 | 106,100 | — | — |
| 2026-05-13 | $12.20 | $12.20 | 94,800 | — | — |
| 2026-05-12 | $11.92 | $11.92 | 44,000 | — | — |
| 2026-05-11 | $11.56 | $11.56 | 85,800 | — | — |
| 2026-05-08 | $11.70 | $11.70 | 68,100 | — | — |
| 2026-05-07 | $11.29 | $11.29 | 63,400 | — | — |
| 2026-05-06 | $11.28 | $11.28 | 58,100 | — | — |
| 2026-05-05 | $11.20 | $11.20 | 60,800 | — | — |
| 2026-05-04 | $11.20 | $11.20 | 97,200 | — | — |
| 2026-05-01 | $11.02 | $11.02 | 131,400 | — | — |
| 2026-04-30 | $10.85 | $10.85 | 52,500 | — | — |
| 2026-04-29 | $11.28 | $11.28 | 53,500 | — | — |
| 2026-04-28 | $11.21 | $11.21 | 61,500 | — | — |
| 2026-04-27 | $11.71 | $11.71 | 49,400 | — | — |
| 2026-04-24 | $11.80 | $11.80 | 178,500 | — | — |
| 2026-04-23 | $12.35 | $12.35 | 36,000 | — | — |
| 2026-04-22 | $12.38 | $12.38 | 36,500 | — | — |
| 2026-04-21 | $12.73 | $12.73 | 28,900 | — | — |
| 2026-04-20 | $13.42 | $13.42 | 25,500 | — | — |
| 2026-04-17 | $13.45 | $13.45 | 42,300 | — | — |
| 2026-04-16 | $13.25 | $13.25 | 20,400 | — | — |
| 2026-04-15 | $13.40 | $13.40 | 23,900 | — | — |
| 2026-04-14 | $13.79 | $13.79 | 35,800 | — | — |
| 2026-04-13 | $13.52 | $13.52 | 45,200 | — | — |
| 2026-04-10 | $13.60 | $13.60 | 52,400 | — | — |
| 2026-04-09 | $13.70 | $13.70 | 106,000 | — | — |
| 2026-04-08 | $12.39 | $12.39 | 44,800 | — | — |
| 2026-04-07 | $12.11 | $12.11 | 36,000 | — | — |
| 2026-04-06 | $12.72 | $12.72 | 29,600 | — | — |
| 2026-04-02 | $12.56 | $12.56 | 13,000 | — | — |
| 2026-04-01 | $12.37 | $12.37 | 19,700 | — | — |
| 2026-03-31 | $12.52 | $12.52 | 20,200 | — | — |
| 2026-03-30 | $12.28 | $12.28 | 44,100 | — | — |
| 2026-03-27 | $12.47 | $12.47 | 28,000 | — | — |
| 2026-03-26 | $12.95 | $12.95 | 20,000 | — | — |
| 2026-03-25 | $13.24 | $13.24 | 23,000 | — | — |
| 2026-03-24 | $13.20 | $13.20 | 31,900 | — | — |
| 2026-03-23 | $12.96 | $12.96 | 46,100 | — | — |
| 2026-03-20 | $12.65 | $12.65 | 54,300 | — | — |
| 2026-03-19 | $13.27 | $13.27 | 44,200 | — | — |
| 2026-03-18 | $13.06 | $13.06 | 53,700 | — | — |
| 2026-03-17 | $13.93 | $13.93 | 17,800 | — | — |
| 2026-03-16 | $13.78 | $13.78 | 27,700 | — | — |
| 2026-03-13 | $13.62 | $13.62 | 25,800 | — | — |
| 2026-03-12 | $13.10 | $13.10 | 57,900 | — | — |
| 2026-03-11 | $14.00 | $14.00 | 43,600 | — | — |
| 2026-03-10 | $14.13 | $14.13 | 42,100 | — | — |
| 2026-03-09 | $13.95 | $13.95 | 37,800 | — | — |
| 2026-03-06 | $13.89 | $13.89 | 48,700 | — | — |
| 2026-03-05 | $14.19 | $14.19 | 154,500 | — | — |
| 2026-03-04 | $14.33 | $14.33 | 146,900 | — | — |
| 2026-03-03 | $14.20 | $14.20 | 127,700 | — | — |
| 2026-03-02 | $14.20 | $14.20 | 139,400 | — | — |
| 2026-02-27 | $13.77 | $13.77 | 96,000 | — | — |
| 2026-02-26 | $13.52 | $13.52 | 90,700 | — | — |
| 2026-02-25 | $13.50 | $13.50 | 147,600 | — | — |
| 2026-02-24 | $12.85 | $12.85 | 59,700 | — | — |
| 2026-02-23 | $12.75 | $12.75 | 71,700 | — | — |
| 2026-02-20 | $12.72 | $12.72 | 143,300 | — | — |
| 2026-02-19 | $12.23 | $12.23 | 82,500 | — | — |
| 2026-02-18 | $12.25 | $12.25 | 135,900 | — | — |
| 2026-02-17 | $12.17 | $12.17 | 182,100 | — | — |
| 2026-02-13 | $11.55 | $11.55 | 180,600 | — | — |
| 2026-02-12 | $10.04 | $10.04 | 59,600 | — | — |
| 2026-02-11 | $10.50 | $10.50 | 40,600 | — | — |
| 2026-02-10 | $10.65 | $10.65 | 31,900 | — | — |
| 2026-02-09 | $10.49 | $10.49 | 26,700 | — | — |
| 2026-02-06 | $10.34 | $10.34 | 35,200 | — | — |
| 2026-02-05 | $10.16 | $10.16 | 29,100 | — | — |
| 2026-02-04 | $10.26 | $10.26 | 75,200 | — | — |
| 2026-02-03 | $9.90 | $9.90 | 24,600 | — | — |
| 2026-02-02 | $10.00 | $10.00 | 21,800 | — | — |
| 2026-01-30 | $10.08 | $10.08 | 33,100 | — | — |
| 2026-01-29 | $10.18 | $10.18 | 26,100 | — | — |
| 2026-01-28 | $10.06 | $10.06 | 36,600 | — | — |
| 2026-01-27 | $9.83 | $9.83 | 89,100 | — | — |
| 2026-01-26 | $10.29 | $10.29 | 65,200 | — | — |
| 2026-01-23 | $10.09 | $10.09 | 26,700 | — | — |
| 2026-01-22 | $10.10 | $10.10 | 32,600 | — | — |
| 2026-01-21 | $9.89 | $9.89 | 35,600 | — | — |
| 2026-01-20 | $9.96 | $9.96 | 33,300 | — | — |
| 2026-01-16 | $10.16 | $10.16 | 30,800 | — | — |
| 2026-01-15 | $10.21 | $10.21 | 48,400 | — | — |
| 2026-01-14 | $9.96 | $9.96 | 30,200 | — | — |
| 2026-01-13 | $10.25 | $10.25 | 17,500 | — | — |
| 2026-01-12 | $10.37 | $10.37 | 20,200 | — | — |
| 2026-01-09 | $10.45 | $10.45 | 29,200 | — | — |
| 2026-01-08 | $10.31 | $10.31 | 86,500 | — | — |
| 2026-01-07 | $10.55 | $10.55 | 37,600 | — | — |
| 2026-01-06 | $10.55 | $10.55 | 23,800 | — | — |
| 2026-01-05 | $10.57 | $10.57 | 32,100 | — | — |
| 2026-01-02 | $10.35 | $10.35 | 46,600 | — | — |