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
- 2022-02-04 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 | — | — | — | $10.22 | 565 |
| 2026-09-03 | — | — | — | $10.23 | 1,166 |
| 2026-09-02 | — | — | — | $10.28 | 464 |
| 2026-09-01 | — | — | — | $10.30 | 377 |
| 2026-08-31 | — | — | — | $10.18 | 2,138 |
| 2026-08-28 | — | — | — | $10.19 | 1,052 |
| 2026-08-27 | $10.14 | $15.54 | 27,100 | $10.15 | 913 |
| 2026-08-26 | $10.15 | $15.55 | 16,700 | $10.15 | 368 |
| 2026-08-25 | $10.19 | $15.61 | 49,100 | $10.09 | 741 |
| 2026-08-24 | $10.15 | $15.55 | 80,400 | $10.06 | 627 |
| 2026-08-21 | $10.01 | $15.34 | 68,400 | $9.92 | 618 |
| 2026-08-20 | $9.78 | $14.99 | 132,400 | $9.71 | 2,117 |
| 2026-08-19 | $9.50 | $14.56 | 77,700 | $9.50 | 1,310 |
| 2026-08-18 | $9.62 | $14.74 | 63,700 | $9.57 | 1,503 |
| 2026-08-17 | $9.48 | $14.53 | 175,400 | $9.43 | 2,006 |
| 2026-08-14 | $9.52 | $14.59 | 25,800 | $9.42 | 524 |
| 2026-08-13 | $9.44 | $14.46 | 71,200 | $9.32 | 1,309 |
| 2026-08-12 | $9.70 | $14.86 | 25,500 | $9.68 | 712 |
| 2026-08-11 | $9.78 | $14.99 | 26,800 | $9.70 | 575 |
| 2026-08-10 | $9.65 | $14.78 | 73,000 | $9.57 | 1,782 |
| 2026-08-07 | $9.50 | $14.56 | 18,900 | $9.49 | 1,021 |
| 2026-08-06 | $9.38 | $14.37 | 54,400 | $9.39 | 1,796 |
| 2026-08-05 | $9.35 | $14.33 | 48,900 | $9.36 | 1,180 |
| 2026-08-04 | $9.34 | $14.31 | 38,500 | $9.39 | 1,787 |
| 2026-08-03 | $9.32 | $14.28 | 47,800 | $9.32 | 868 |
| 2026-07-31 | $9.24 | $14.16 | 79,200 | $9.28 | 789 |
| 2026-07-30 | $9.34 | $14.31 | 25,600 | $9.32 | 489 |
| 2026-07-29 | $9.35 | $14.33 | 85,500 | $9.37 | 409 |
| 2026-07-28 | $9.40 | $14.40 | 35,000 | $9.40 | 1,718 |
| 2026-07-27 | $9.35 | $14.33 | 42,100 | $9.40 | 785 |
| 2026-07-24 | $9.40 | $14.40 | 32,100 | $9.43 | 1,257 |
| 2026-07-23 | $9.41 | $14.42 | 61,400 | $9.46 | 1,938 |
| 2026-07-22 | $9.53 | $14.60 | 58,600 | $9.75 | 1,256 |
| 2026-07-21 | $9.65 | $14.79 | 25,100 | $9.76 | 500 |
| 2026-07-20 | $9.58 | $14.68 | 70,700 | $9.62 | 840 |
| 2026-07-17 | $9.73 | $14.91 | 48,200 | — | — |
| 2026-07-16 | $9.85 | $15.09 | 44,300 | — | — |
| 2026-07-15 | $9.91 | $15.18 | 45,600 | — | — |
| 2026-07-14 | $9.88 | $15.14 | 36,300 | — | — |
| 2026-07-13 | $9.89 | $15.15 | 27,800 | — | — |
| 2026-07-10 | $9.82 | $15.04 | 86,800 | — | — |
| 2026-07-09 | $9.87 | $15.12 | 124,800 | — | — |
| 2026-07-08 | $9.65 | $14.79 | 143,100 | — | — |
| 2026-07-07 | $9.76 | $14.95 | 44,800 | — | — |
| 2026-07-06 | $9.82 | $15.05 | 45,000 | — | — |
| 2026-07-02 | $9.98 | $15.29 | 41,400 | — | — |
| 2026-07-01 | $10.02 | $15.35 | 151,000 | — | — |
| 2026-06-30 | $9.77 | $14.97 | 91,900 | — | — |
| 2026-06-29 | $9.88 | $15.14 | 107,800 | — | — |
| 2026-06-26 | $9.98 | $15.29 | 60,100 | — | — |
| 2026-06-25 | $10.40 | $15.41 | 173,100 | — | — |
| 2026-06-24 | $10.46 | $15.50 | 94,800 | — | — |
| 2026-06-23 | $10.38 | $15.38 | 89,300 | — | — |
| 2026-06-22 | $10.15 | $15.04 | 146,600 | — | — |
| 2026-06-18 | $10.24 | $15.18 | 173,700 | — | — |
| 2026-06-17 | $10.00 | $14.82 | 124,000 | — | — |
| 2026-06-16 | $9.99 | $14.81 | 60,600 | — | — |
| 2026-06-15 | $9.97 | $14.78 | 75,400 | — | — |
| 2026-06-12 | $10.00 | $14.82 | 54,500 | — | — |
| 2026-06-11 | $9.91 | $14.69 | 21,600 | — | — |
| 2026-06-10 | $9.89 | $14.66 | 48,500 | — | — |
| 2026-06-09 | $9.99 | $14.81 | 75,300 | — | — |
| 2026-06-08 | $9.81 | $14.54 | 58,400 | — | — |
| 2026-06-05 | $9.79 | $14.51 | 38,000 | — | — |
| 2026-06-04 | $9.86 | $14.61 | 20,700 | — | — |
| 2026-06-03 | $9.82 | $14.55 | 61,800 | — | — |
| 2026-06-02 | $9.85 | $14.60 | 47,300 | — | — |
| 2026-06-01 | $9.96 | $14.76 | 90,500 | — | — |
| 2026-05-29 | $10.00 | $14.82 | 66,500 | — | — |
| 2026-05-28 | $9.98 | $14.79 | 52,600 | — | — |
| 2026-05-27 | $9.97 | $14.78 | 74,900 | — | — |
| 2026-05-26 | $9.97 | $14.78 | 131,000 | — | — |
| 2026-05-22 | $9.89 | $14.66 | 47,900 | — | — |
| 2026-05-21 | $9.82 | $14.55 | 21,000 | — | — |
| 2026-05-20 | $9.81 | $14.54 | 114,000 | — | — |
| 2026-05-19 | $9.79 | $14.51 | 134,400 | — | — |
| 2026-05-18 | $9.99 | $14.81 | 198,800 | — | — |
| 2026-05-15 | $9.70 | $14.38 | 80,700 | — | — |
| 2026-05-14 | $9.83 | $14.57 | 197,700 | — | — |
| 2026-05-13 | $9.07 | $13.44 | 20,400 | — | — |
| 2026-05-12 | $9.07 | $13.44 | 40,000 | — | — |
| 2026-05-11 | $9.05 | $13.41 | 45,400 | — | — |
| 2026-05-08 | $9.01 | $13.35 | 95,000 | — | — |
| 2026-05-07 | $9.34 | $13.84 | 24,800 | — | — |
| 2026-05-06 | $9.36 | $13.87 | 46,200 | — | — |
| 2026-05-05 | $9.39 | $13.92 | 52,000 | — | — |
| 2026-05-04 | $9.33 | $13.83 | 24,700 | — | — |
| 2026-05-01 | $9.25 | $13.71 | 23,100 | — | — |
| 2026-04-30 | $9.23 | $13.68 | 76,000 | — | — |
| 2026-04-29 | $9.21 | $13.65 | 37,600 | — | — |
| 2026-04-28 | $9.40 | $13.93 | 51,900 | — | — |
| 2026-04-27 | $9.28 | $13.75 | 72,800 | — | — |
| 2026-04-24 | $9.41 | $13.95 | 13,900 | — | — |
| 2026-04-23 | $9.49 | $14.07 | 45,400 | — | — |
| 2026-04-22 | $9.50 | $14.08 | 201,800 | — | — |
| 2026-04-21 | $9.27 | $13.74 | 48,700 | — | — |
| 2026-04-20 | $9.48 | $14.05 | 102,300 | — | — |
| 2026-04-17 | $9.55 | $14.15 | 50,400 | — | — |
| 2026-04-16 | $9.40 | $13.93 | 46,100 | — | — |
| 2026-04-15 | $9.50 | $14.08 | 154,300 | — | — |
| 2026-04-14 | $9.44 | $13.99 | 82,200 | — | — |
| 2026-04-13 | $9.32 | $13.81 | 117,000 | — | — |
| 2026-04-10 | $9.23 | $13.68 | 43,200 | — | — |
| 2026-04-09 | $9.30 | $13.78 | 32,700 | — | — |
| 2026-04-08 | $9.30 | $13.78 | 60,800 | — | — |
| 2026-04-07 | $9.30 | $13.78 | 28,600 | — | — |
| 2026-04-06 | $9.46 | $14.02 | 97,500 | — | — |
| 2026-04-02 | $9.56 | $14.17 | 97,500 | — | — |
| 2026-04-01 | $9.40 | $13.93 | 12,700 | — | — |
| 2026-03-31 | $9.34 | $13.84 | 50,200 | — | — |
| 2026-03-30 | $9.31 | $13.80 | 62,300 | — | — |
| 2026-03-27 | $9.50 | $13.58 | 91,300 | — | — |
| 2026-03-26 | $9.62 | $13.75 | 99,200 | — | — |
| 2026-03-25 | $9.69 | $13.85 | 85,700 | — | — |
| 2026-03-24 | $9.72 | $13.89 | 108,300 | — | — |
| 2026-03-23 | $9.67 | $13.82 | 135,000 | — | — |
| 2026-03-20 | $9.71 | $13.88 | 258,600 | — | — |
| 2026-03-19 | $10.10 | $14.43 | 68,700 | — | — |
| 2026-03-18 | $9.90 | $14.15 | 18,000 | — | — |
| 2026-03-17 | $9.97 | $14.25 | 16,800 | — | — |
| 2026-03-16 | $10.00 | $14.29 | 58,100 | — | — |
| 2026-03-13 | $9.93 | $14.19 | 24,100 | — | — |
| 2026-03-12 | $9.94 | $14.21 | 31,200 | — | — |
| 2026-03-11 | $9.98 | $14.26 | 56,000 | — | — |
| 2026-03-10 | $10.00 | $14.29 | 28,800 | — | — |
| 2026-03-09 | $9.96 | $14.23 | 43,600 | — | — |
| 2026-03-06 | $10.04 | $14.35 | 15,800 | — | — |
| 2026-03-05 | $10.00 | $14.29 | 27,400 | — | — |
| 2026-03-04 | $10.00 | $14.29 | 54,600 | — | — |
| 2026-03-03 | $10.23 | $14.62 | 56,500 | — | — |
| 2026-03-02 | $9.97 | $14.25 | 63,700 | — | — |
| 2026-02-27 | $10.03 | $14.33 | 41,500 | — | — |
| 2026-02-26 | $10.27 | $14.68 | 24,600 | — | — |
| 2026-02-25 | $10.06 | $14.38 | 32,000 | — | — |
| 2026-02-24 | $10.02 | $14.32 | 32,200 | — | — |
| 2026-02-23 | $9.81 | $14.02 | 98,400 | — | — |
| 2026-02-20 | $9.96 | $14.23 | 47,800 | — | — |
| 2026-02-19 | $9.97 | $14.25 | 65,700 | — | — |
| 2026-02-18 | $10.15 | $14.51 | 30,800 | — | — |
| 2026-02-17 | $10.15 | $14.51 | 32,900 | — | — |
| 2026-02-13 | $10.25 | $14.65 | 25,100 | — | — |
| 2026-02-12 | $10.21 | $14.59 | 43,000 | — | — |
| 2026-02-11 | $10.17 | $14.53 | 42,100 | — | — |
| 2026-02-10 | $10.23 | $14.62 | 66,100 | — | — |
| 2026-02-09 | $10.29 | $14.71 | 175,000 | — | — |
| 2026-02-06 | $10.11 | $14.45 | 93,300 | — | — |
| 2026-02-05 | $10.21 | $14.59 | 66,700 | — | — |
| 2026-02-04 | $10.20 | $14.58 | 24,900 | — | — |
| 2026-02-03 | $10.25 | $14.65 | 93,100 | — | — |
| 2026-02-02 | $10.30 | $14.72 | 77,100 | — | — |
| 2026-01-30 | $10.49 | $14.99 | 78,600 | — | — |
| 2026-01-29 | $10.55 | $15.08 | 56,400 | — | — |
| 2026-01-28 | $10.71 | $15.31 | 85,800 | — | — |
| 2026-01-27 | $10.57 | $15.11 | 27,700 | — | — |
| 2026-01-26 | $10.59 | $15.13 | 73,600 | — | — |
| 2026-01-23 | $10.70 | $15.29 | 123,800 | — | — |
| 2026-01-22 | $10.50 | $15.01 | 88,600 | — | — |
| 2026-01-21 | $10.50 | $15.01 | 770,900 | — | — |
| 2026-01-20 | $10.65 | $15.22 | 102,200 | — | — |
| 2026-01-16 | $10.42 | $14.89 | 77,300 | — | — |
| 2026-01-15 | $10.91 | $15.59 | 50,200 | — | — |
| 2026-01-14 | $10.79 | $15.42 | 42,300 | — | — |
| 2026-01-13 | $10.47 | $14.96 | 63,600 | — | — |
| 2026-01-12 | $10.65 | $15.22 | 82,300 | — | — |
| 2026-01-09 | $10.37 | $14.82 | 59,400 | — | — |
| 2026-01-08 | $10.35 | $14.79 | 47,500 | — | — |
| 2026-01-07 | $10.35 | $14.79 | 51,600 | — | — |
| 2026-01-06 | $10.49 | $14.99 | 54,800 | — | — |
| 2026-01-05 | $10.41 | $14.87 | 75,600 | — | — |
| 2026-01-02 | $10.35 | $14.79 | 34,100 | — | — |