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
- 2023-10-27 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 | — | — | — | $11.13 | 1,184 |
| 2026-09-03 | — | — | — | $11.16 | 1,927 |
| 2026-09-02 | — | — | — | $11.25 | 6,290 |
| 2026-09-01 | — | — | — | $11.37 | 10,525 |
| 2026-08-31 | — | — | — | $11.53 | 5,550 |
| 2026-08-28 | — | — | — | $11.51 | 4,037 |
| 2026-08-27 | $11.51 | $36.49 | 51,400 | $11.58 | 3,138 |
| 2026-08-26 | $11.53 | $36.55 | 53,700 | $11.53 | 4,135 |
| 2026-08-25 | $11.61 | $36.81 | 95,000 | $11.65 | 4,882 |
| 2026-08-24 | $11.53 | $36.55 | 71,500 | $11.69 | 4,554 |
| 2026-08-21 | $11.61 | $36.81 | 63,500 | $11.60 | 4,422 |
| 2026-08-20 | $11.57 | $36.68 | 71,000 | $11.38 | 3,171 |
| 2026-08-19 | $11.46 | $36.33 | 69,800 | $11.49 | 5,655 |
| 2026-08-18 | $11.48 | $36.39 | 113,700 | $11.40 | 2,364 |
| 2026-08-17 | $11.42 | $36.20 | 84,500 | $11.50 | 2,077 |
| 2026-08-14 | $11.59 | $36.74 | 85,900 | $11.55 | 2,470 |
| 2026-08-13 | $11.66 | $36.97 | 90,100 | $11.66 | 5,125 |
| 2026-08-12 | $11.57 | $36.68 | 130,000 | $11.56 | 13,355 |
| 2026-08-11 | $11.50 | $36.46 | 100,200 | $11.55 | 4,059 |
| 2026-08-10 | $11.48 | $36.39 | 113,400 | $11.60 | 6,431 |
| 2026-08-07 | $11.57 | $36.68 | 105,300 | $11.64 | 4,246 |
| 2026-08-06 | $11.67 | $37.00 | 198,900 | $11.83 | 5,684 |
| 2026-08-05 | $11.87 | $37.63 | 150,000 | $11.92 | 10,780 |
| 2026-08-04 | $11.93 | $37.82 | 136,700 | $11.94 | 5,279 |
| 2026-08-03 | $12.03 | $38.14 | 127,400 | $12.02 | 8,432 |
| 2026-07-31 | $11.70 | $37.09 | 88,000 | $11.70 | 4,061 |
| 2026-07-30 | $11.76 | $37.28 | 89,700 | $11.80 | 4,580 |
| 2026-07-29 | $11.81 | $37.44 | 109,500 | $11.93 | 6,316 |
| 2026-07-28 | $12.05 | $38.20 | 203,200 | $11.64 | 5,616 |
| 2026-07-27 | $11.55 | $36.62 | 135,600 | $11.36 | 5,988 |
| 2026-07-24 | $11.34 | $35.95 | 187,600 | $11.65 | 25,838 |
| 2026-07-23 | $11.67 | $37.00 | 299,600 | $11.59 | 35,836 |
| 2026-07-22 | $11.54 | $36.59 | 166,800 | $11.77 | 10,822 |
| 2026-07-21 | $11.82 | $37.47 | 168,600 | $11.66 | 13,888 |
| 2026-07-20 | $11.71 | $37.12 | 140,800 | $11.69 | 10,258 |
| 2026-07-17 | $11.61 | $36.81 | 116,800 | — | — |
| 2026-07-16 | $11.71 | $37.12 | 95,500 | — | — |
| 2026-07-15 | $11.40 | $36.14 | 115,300 | — | — |
| 2026-07-14 | $11.37 | $36.05 | 77,800 | — | — |
| 2026-07-13 | $11.20 | $35.51 | 126,300 | — | — |
| 2026-07-10 | $11.20 | $35.51 | 115,400 | — | — |
| 2026-07-09 | $11.05 | $35.03 | 118,800 | — | — |
| 2026-07-08 | $11.02 | $34.94 | 138,400 | — | — |
| 2026-07-07 | $11.12 | $35.25 | 354,000 | — | — |
| 2026-07-06 | $11.01 | $34.90 | 172,900 | — | — |
| 2026-07-02 | $11.16 | $35.38 | 183,600 | — | — |
| 2026-07-01 | $11.46 | $36.33 | 112,700 | — | — |
| 2026-06-30 | $11.13 | $35.29 | 140,900 | — | — |
| 2026-06-29 | $11.22 | $35.57 | 123,400 | — | — |
| 2026-06-26 | $11.36 | $36.01 | 367,500 | — | — |
| 2026-06-25 | $11.11 | $35.22 | 254,600 | — | — |
| 2026-06-24 | $11.24 | $35.63 | 401,600 | — | — |
| 2026-06-23 | $11.45 | $36.30 | 173,100 | — | — |
| 2026-06-22 | $11.54 | $36.59 | 184,100 | — | — |
| 2026-06-18 | $11.60 | $36.78 | 202,800 | — | — |
| 2026-06-17 | $11.65 | $36.93 | 148,600 | — | — |
| 2026-06-16 | $11.78 | $37.35 | 149,100 | — | — |
| 2026-06-15 | $11.70 | $37.09 | 97,800 | — | — |
| 2026-06-12 | $11.76 | $37.28 | 66,500 | — | — |
| 2026-06-11 | $11.65 | $36.93 | 200,100 | — | — |
| 2026-06-10 | $11.80 | $37.41 | 95,500 | — | — |
| 2026-06-09 | $11.88 | $37.66 | 99,600 | — | — |
| 2026-06-08 | $11.90 | $37.73 | 109,100 | — | — |
| 2026-06-05 | $11.93 | $37.82 | 107,200 | — | — |
| 2026-06-04 | $11.98 | $37.98 | 72,100 | — | — |
| 2026-06-03 | $11.86 | $37.60 | 133,100 | — | — |
| 2026-06-02 | $12.10 | $38.36 | 130,600 | — | — |
| 2026-06-01 | $12.10 | $38.36 | 120,200 | — | — |
| 2026-05-29 | $12.01 | $38.08 | 57,400 | — | — |
| 2026-05-28 | $12.05 | $38.20 | 69,900 | — | — |
| 2026-05-27 | $11.99 | $38.01 | 83,900 | — | — |
| 2026-05-26 | $12.02 | $38.11 | 133,600 | — | — |
| 2026-05-22 | $11.86 | $37.60 | 81,100 | — | — |
| 2026-05-21 | $11.82 | $37.47 | 211,700 | — | — |
| 2026-05-20 | $11.37 | $36.05 | 102,000 | — | — |
| 2026-05-19 | $11.36 | $36.01 | 134,200 | — | — |
| 2026-05-18 | $11.48 | $36.39 | 157,500 | — | — |
| 2026-05-15 | $11.47 | $36.36 | 104,400 | — | — |
| 2026-05-14 | $11.53 | $36.55 | 135,400 | — | — |
| 2026-05-13 | $11.87 | $37.63 | 84,000 | — | — |
| 2026-05-12 | $11.78 | $37.35 | 158,300 | — | — |
| 2026-05-11 | $11.91 | $37.76 | 171,200 | — | — |
| 2026-05-08 | $11.95 | $37.88 | 316,800 | — | — |
| 2026-05-07 | $13.11 | $41.56 | 113,300 | — | — |
| 2026-05-06 | $12.94 | $41.02 | 326,100 | — | — |
| 2026-05-05 | $13.30 | $42.16 | 225,300 | — | — |
| 2026-05-04 | $13.37 | $42.39 | 108,900 | — | — |
| 2026-05-01 | $13.11 | $41.56 | 149,200 | — | — |
| 2026-04-30 | $13.06 | $41.40 | 108,600 | — | — |
| 2026-04-29 | $12.93 | $40.99 | 122,800 | — | — |
| 2026-04-28 | $13.22 | $41.91 | 241,200 | — | — |
| 2026-04-27 | $13.21 | $41.88 | 133,200 | — | — |
| 2026-04-24 | $13.15 | $41.69 | 215,700 | — | — |
| 2026-04-23 | $12.82 | $40.64 | 281,000 | — | — |
| 2026-04-22 | $12.57 | $39.85 | 80,400 | — | — |
| 2026-04-21 | $12.75 | $40.42 | 183,600 | — | — |
| 2026-04-20 | $12.63 | $40.04 | 87,000 | — | — |
| 2026-04-17 | $12.84 | $40.71 | 92,600 | — | — |
| 2026-04-16 | $12.76 | $40.45 | 245,000 | — | — |
| 2026-04-15 | $12.29 | $38.96 | 266,100 | — | — |
| 2026-04-14 | $12.13 | $38.46 | 347,900 | — | — |
| 2026-04-13 | $11.88 | $37.66 | 185,300 | — | — |
| 2026-04-10 | $11.80 | $37.41 | 128,700 | — | — |
| 2026-04-09 | $11.72 | $37.16 | 112,500 | — | — |
| 2026-04-08 | $11.69 | $37.06 | 148,400 | — | — |
| 2026-04-07 | $11.66 | $36.97 | 186,400 | — | — |
| 2026-04-06 | $11.61 | $36.81 | 140,800 | — | — |
| 2026-04-02 | $11.78 | $37.35 | 200,700 | — | — |
| 2026-04-01 | $11.66 | $36.97 | 260,200 | — | — |
| 2026-03-31 | $11.52 | $36.52 | 234,700 | — | — |
| 2026-03-30 | $11.30 | $35.82 | 263,200 | — | — |
| 2026-03-27 | $14.59 | $35.79 | 445,100 | — | — |
| 2026-03-26 | $14.81 | $36.33 | 254,100 | — | — |
| 2026-03-25 | $14.75 | $36.19 | 207,100 | — | — |
| 2026-03-24 | $14.46 | $35.47 | 172,700 | — | — |
| 2026-03-23 | $14.43 | $35.40 | 239,000 | — | — |
| 2026-03-20 | $13.86 | $34.00 | 520,200 | — | — |
| 2026-03-19 | $14.40 | $35.33 | 179,100 | — | — |
| 2026-03-18 | $13.81 | $33.88 | 145,000 | — | — |
| 2026-03-17 | $13.90 | $34.10 | 123,100 | — | — |
| 2026-03-16 | $13.86 | $34.00 | 135,100 | — | — |
| 2026-03-13 | $13.72 | $33.66 | 98,300 | — | — |
| 2026-03-12 | $13.90 | $34.10 | 132,100 | — | — |
| 2026-03-11 | $14.05 | $34.47 | 111,200 | — | — |
| 2026-03-10 | $14.15 | $34.71 | 128,200 | — | — |
| 2026-03-09 | $14.17 | $34.76 | 300,000 | — | — |
| 2026-03-06 | $14.37 | $35.25 | 335,400 | — | — |
| 2026-03-05 | $14.55 | $35.69 | 189,200 | — | — |
| 2026-03-04 | $14.63 | $35.89 | 166,000 | — | — |
| 2026-03-03 | $14.40 | $35.33 | 300,600 | — | — |
| 2026-03-02 | $13.97 | $34.27 | 313,600 | — | — |
| 2026-02-27 | $13.64 | $33.46 | 213,000 | — | — |
| 2026-02-26 | $13.96 | $34.25 | 317,000 | — | — |
| 2026-02-25 | $13.66 | $33.51 | 243,100 | — | — |
| 2026-02-24 | $13.39 | $32.85 | 277,600 | — | — |
| 2026-02-23 | $13.32 | $32.68 | 407,100 | — | — |
| 2026-02-20 | $13.65 | $33.49 | 436,100 | — | — |
| 2026-02-19 | $13.12 | $32.19 | 711,800 | — | — |
| 2026-02-18 | $13.07 | $32.06 | 1,429,600 | — | — |
| 2026-02-17 | $20.00 | $32.51 | 323,600 | — | — |
| 2026-02-13 | $19.80 | $32.18 | 248,800 | — | — |
| 2026-02-12 | $19.45 | $31.61 | 180,800 | — | — |
| 2026-02-11 | $19.48 | $31.66 | 148,200 | — | — |
| 2026-02-10 | $19.80 | $32.18 | 201,900 | — | — |
| 2026-02-09 | $19.77 | $32.13 | 197,300 | — | — |
| 2026-02-06 | $19.54 | $31.76 | 244,100 | — | — |
| 2026-02-05 | $19.30 | $31.37 | 212,600 | — | — |
| 2026-02-04 | $19.17 | $31.16 | 204,600 | — | — |
| 2026-02-03 | $19.15 | $31.12 | 200,900 | — | — |
| 2026-02-02 | $19.43 | $31.58 | 198,500 | — | — |
| 2026-01-30 | $19.51 | $31.71 | 284,000 | — | — |
| 2026-01-29 | $19.47 | $31.64 | 287,700 | — | — |
| 2026-01-28 | $19.30 | $31.37 | 636,400 | — | — |
| 2026-01-27 | $18.99 | $30.86 | 504,500 | — | — |
| 2026-01-26 | $18.60 | $30.23 | 520,800 | — | — |
| 2026-01-23 | $18.84 | $30.62 | 350,800 | — | — |
| 2026-01-22 | $19.07 | $30.99 | 489,100 | — | — |
| 2026-01-21 | $18.89 | $30.70 | 954,100 | — | — |
| 2026-01-20 | $19.82 | $32.21 | 619,700 | — | — |
| 2026-01-16 | $19.70 | $32.02 | 312,500 | — | — |
| 2026-01-15 | $19.50 | $31.69 | 154,800 | — | — |
| 2026-01-14 | $19.73 | $32.07 | 191,800 | — | — |
| 2026-01-13 | $19.97 | $32.46 | 115,000 | — | — |
| 2026-01-12 | $20.12 | $32.70 | 135,800 | — | — |
| 2026-01-09 | $20.00 | $32.51 | 177,900 | — | — |
| 2026-01-08 | $20.29 | $32.98 | 232,600 | — | — |
| 2026-01-07 | $20.70 | $33.64 | 145,500 | — | — |
| 2026-01-06 | $20.88 | $33.94 | 130,900 | — | — |
| 2026-01-05 | $20.50 | $33.32 | 237,000 | — | — |
| 2026-01-02 | $20.83 | $33.85 | 280,400 | — | — |