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
- 2018-05-31 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $11.01 | 100 |
| 2026-09-02 | — | — | — | $11.33 | 8 |
| 2026-09-01 | — | — | — | $10.96 | 57 |
| 2026-08-31 | — | — | — | $10.49 | 101 |
| 2026-08-28 | — | — | — | $10.67 | 100 |
| 2026-08-27 | $11.24 | $11.24 | 6,900 | — | — |
| 2026-08-26 | $11.47 | $11.47 | 17,300 | $11.21 | 211 |
| 2026-08-25 | $10.80 | $10.80 | 3,900 | — | — |
| 2026-08-24 | $10.35 | $10.35 | 20,300 | — | — |
| 2026-08-21 | $10.29 | $10.29 | 21,200 | — | — |
| 2026-08-20 | $10.39 | $10.39 | 26,900 | $10.71 | 300 |
| 2026-08-19 | $10.48 | $10.48 | 28,500 | $10.90 | 7 |
| 2026-08-18 | $11.04 | $11.04 | 25,200 | — | — |
| 2026-08-17 | $11.80 | $11.80 | 7,800 | $10.78 | 3 |
| 2026-08-14 | $10.99 | $10.99 | 1,400 | $11.00 | 15 |
| 2026-08-13 | $10.86 | $10.86 | 700 | — | — |
| 2026-08-12 | $10.99 | $10.99 | 3,300 | $10.58 | 22 |
| 2026-08-11 | $11.13 | $11.13 | 19,100 | $10.51 | 202 |
| 2026-08-10 | $10.15 | $10.15 | 17,400 | $10.79 | 620 |
| 2026-08-07 | $10.61 | $10.61 | 2,100 | — | — |
| 2026-08-06 | $10.15 | $10.15 | 134,500 | $11.02 | 1,003 |
| 2026-08-05 | $11.07 | $11.07 | 1,500 | $11.09 | 30 |
| 2026-08-04 | $11.15 | $11.15 | 14,500 | $11.51 | 4 |
| 2026-08-03 | $10.70 | $10.70 | 3,500 | — | — |
| 2026-07-31 | $10.60 | $10.60 | 2,300 | — | — |
| 2026-07-30 | $10.63 | $10.63 | 2,400 | — | — |
| 2026-07-29 | $10.40 | $10.40 | 3,200 | $10.40 | 27 |
| 2026-07-28 | $10.40 | $10.40 | 2,500 | — | — |
| 2026-07-27 | $10.67 | $10.67 | 2,800 | $10.51 | 16 |
| 2026-07-24 | $10.39 | $10.39 | 4,000 | — | — |
| 2026-07-23 | $10.11 | $10.11 | 12,600 | $10.45 | 1 |
| 2026-07-22 | $10.14 | $10.14 | 3,700 | $10.19 | 11 |
| 2026-07-21 | $10.15 | $10.15 | 191,400 | $10.99 | 2,476 |
| 2026-07-20 | $11.03 | $11.03 | 5,300 | — | — |
| 2026-07-17 | $10.80 | $10.80 | 4,000 | — | — |
| 2026-07-16 | $10.26 | $10.26 | 6,900 | — | — |
| 2026-07-15 | $10.76 | $10.76 | 6,200 | — | — |
| 2026-07-14 | $10.90 | $10.90 | 3,200 | — | — |
| 2026-07-13 | $11.00 | $11.00 | 152,200 | — | — |
| 2026-07-10 | $11.36 | $11.36 | 6,900 | — | — |
| 2026-07-09 | $11.00 | $11.00 | 3,100 | — | — |
| 2026-07-08 | $11.12 | $11.12 | 7,600 | — | — |
| 2026-07-07 | $11.02 | $11.02 | 19,400 | — | — |
| 2026-07-06 | $11.10 | $11.10 | 22,000 | — | — |
| 2026-07-02 | $11.11 | $11.11 | 4,800 | — | — |
| 2026-07-01 | $10.83 | $10.83 | 4,300 | — | — |
| 2026-06-30 | $10.71 | $10.71 | 7,800 | — | — |
| 2026-06-29 | $11.05 | $11.05 | 800 | — | — |
| 2026-06-26 | $10.84 | $10.84 | 9,900 | — | — |
| 2026-06-25 | $11.05 | $11.05 | 1,200 | — | — |
| 2026-06-24 | $11.37 | $11.37 | 4,300 | — | — |
| 2026-06-23 | $9.79 | $9.79 | 18,800 | — | — |
| 2026-06-22 | $10.50 | $10.50 | 5,400 | — | — |
| 2026-06-18 | $10.00 | $10.00 | 14,300 | — | — |
| 2026-06-17 | $10.20 | $10.20 | 8,400 | — | — |
| 2026-06-16 | $10.54 | $10.54 | 8,300 | — | — |
| 2026-06-15 | $10.00 | $10.00 | 32,200 | — | — |
| 2026-06-12 | $10.00 | $10.00 | 2,700 | — | — |
| 2026-06-11 | $10.23 | $10.23 | 5,200 | — | — |
| 2026-06-10 | $10.27 | $10.27 | 4,700 | — | — |
| 2026-06-09 | $10.00 | $10.00 | 1,900 | — | — |
| 2026-06-08 | $10.21 | $10.21 | 0 | — | — |
| 2026-06-05 | $10.21 | $10.21 | 3,300 | — | — |
| 2026-06-04 | $10.75 | $10.75 | 7,200 | — | — |
| 2026-06-03 | $10.71 | $10.71 | 8,100 | — | — |
| 2026-06-02 | $10.75 | $10.75 | 4,700 | — | — |
| 2026-06-01 | $10.67 | $10.67 | 14,300 | — | — |
| 2026-05-29 | $11.33 | $11.33 | 5,800 | — | — |
| 2026-05-28 | $11.10 | $11.10 | 15,100 | — | — |
| 2026-05-27 | $11.14 | $11.14 | 14,200 | — | — |
| 2026-05-26 | $11.25 | $11.25 | 10,100 | — | — |
| 2026-05-22 | $10.96 | $10.96 | 11,500 | — | — |
| 2026-05-21 | $10.90 | $10.90 | 13,500 | — | — |
| 2026-05-20 | $10.95 | $10.95 | 8,400 | — | — |
| 2026-05-19 | $10.15 | $10.15 | 10,400 | — | — |
| 2026-05-18 | $9.83 | $9.83 | 18,100 | — | — |
| 2026-05-15 | $9.81 | $9.81 | 12,600 | — | — |
| 2026-05-14 | $10.30 | $10.30 | 14,300 | — | — |
| 2026-05-13 | $9.45 | $9.45 | 12,800 | — | — |
| 2026-05-12 | $9.32 | $9.32 | 16,700 | — | — |
| 2026-05-11 | $9.88 | $9.88 | 14,400 | — | — |
| 2026-05-08 | $9.94 | $9.94 | 6,000 | — | — |
| 2026-05-07 | $10.22 | $10.22 | 4,100 | — | — |
| 2026-05-06 | $10.07 | $10.07 | 10,000 | — | — |
| 2026-05-05 | $10.38 | $10.38 | 2,000 | — | — |
| 2026-05-04 | $10.68 | $10.68 | 10,200 | — | — |
| 2026-05-01 | $10.50 | $10.50 | 19,300 | — | — |
| 2026-04-30 | $10.44 | $10.44 | 14,500 | — | — |
| 2026-04-29 | $10.71 | $10.71 | 76,700 | — | — |
| 2026-04-28 | $12.01 | $12.01 | 13,500 | — | — |
| 2026-04-27 | $11.92 | $11.92 | 3,100 | — | — |
| 2026-04-24 | $13.00 | $13.00 | 4,600 | — | — |
| 2026-04-23 | $12.95 | $12.95 | 13,700 | — | — |
| 2026-04-22 | $12.60 | $12.60 | 1,600 | — | — |
| 2026-04-21 | $12.91 | $12.91 | 6,500 | — | — |
| 2026-04-20 | $12.08 | $12.08 | 14,500 | — | — |
| 2026-04-17 | $11.70 | $11.70 | 6,100 | — | — |
| 2026-04-16 | $11.46 | $11.46 | 5,600 | — | — |
| 2026-04-15 | $11.28 | $11.28 | 1,000 | — | — |
| 2026-04-14 | $11.00 | $11.00 | 4,900 | — | — |
| 2026-04-13 | $11.05 | $11.05 | 0 | — | — |
| 2026-04-10 | $11.05 | $11.05 | 4,500 | — | — |
| 2026-04-09 | $11.05 | $11.05 | 4,300 | — | — |
| 2026-04-08 | $10.95 | $10.95 | 2,800 | — | — |
| 2026-04-07 | $10.33 | $10.33 | 12,800 | — | — |
| 2026-04-06 | $10.53 | $10.53 | 41,200 | — | — |
| 2026-04-02 | $10.53 | $10.53 | 2,500 | — | — |
| 2026-04-01 | $10.30 | $10.30 | 2,700 | — | — |
| 2026-03-31 | $10.13 | $10.13 | 6,200 | — | — |
| 2026-03-30 | $10.16 | $10.16 | 6,300 | — | — |
| 2026-03-27 | $10.59 | $10.59 | 8,600 | — | — |
| 2026-03-26 | $10.51 | $10.51 | 9,000 | — | — |
| 2026-03-25 | $10.98 | $10.98 | 11,500 | — | — |
| 2026-03-24 | $10.66 | $10.66 | 8,400 | — | — |
| 2026-03-23 | $10.51 | $10.51 | 34,900 | — | — |
| 2026-03-20 | $11.56 | $11.56 | 18,600 | — | — |
| 2026-03-19 | $12.30 | $12.30 | 14,700 | — | — |
| 2026-03-18 | $11.52 | $11.52 | 7,500 | — | — |
| 2026-03-17 | $11.00 | $11.00 | 1,900 | — | — |
| 2026-03-16 | $10.70 | $10.70 | 11,700 | — | — |
| 2026-03-13 | $10.61 | $10.61 | 10,500 | — | — |
| 2026-03-12 | $11.01 | $11.01 | 140,800 | — | — |
| 2026-03-11 | $12.33 | $12.33 | 5,500 | — | — |
| 2026-03-10 | $12.02 | $12.02 | 4,000 | — | — |
| 2026-03-09 | $11.83 | $11.83 | 10,700 | — | — |
| 2026-03-06 | $11.46 | $11.46 | 10,600 | — | — |
| 2026-03-05 | $12.11 | $12.11 | 19,300 | — | — |
| 2026-03-04 | $10.79 | $10.79 | 7,600 | — | — |
| 2026-03-03 | $10.72 | $10.72 | 3,900 | — | — |
| 2026-03-02 | $10.19 | $10.19 | 3,700 | — | — |
| 2026-02-27 | $10.00 | $10.00 | 10,700 | — | — |
| 2026-02-26 | $10.40 | $10.40 | 12,200 | — | — |
| 2026-02-25 | $10.35 | $10.35 | 20,500 | — | — |
| 2026-02-24 | $11.50 | $11.50 | 30,800 | — | — |
| 2026-02-23 | $11.29 | $11.29 | 27,800 | — | — |
| 2026-02-20 | $11.85 | $11.85 | 41,600 | — | — |
| 2026-02-19 | $9.99 | $9.99 | 5,600 | — | — |
| 2026-02-18 | $9.61 | $9.61 | 8,600 | — | — |
| 2026-02-17 | $8.67 | $8.67 | 5,100 | — | — |
| 2026-02-13 | $9.33 | $9.33 | 4,700 | — | — |
| 2026-02-12 | $9.19 | $9.19 | 22,400 | — | — |
| 2026-02-11 | $9.30 | $9.30 | 18,100 | — | — |
| 2026-02-10 | $9.35 | $9.35 | 7,400 | — | — |
| 2026-02-09 | $9.90 | $9.90 | 125,400 | — | — |
| 2026-02-06 | $10.42 | $10.42 | 16,800 | — | — |
| 2026-02-05 | $9.35 | $9.35 | 8,900 | — | — |
| 2026-02-04 | $9.39 | $9.39 | 9,800 | — | — |
| 2026-02-03 | $10.23 | $10.23 | 8,400 | — | — |
| 2026-02-02 | $11.11 | $11.11 | 22,100 | — | — |
| 2026-01-30 | $11.93 | $11.93 | 51,800 | — | — |
| 2026-01-29 | $10.01 | $10.01 | 23,600 | — | — |
| 2026-01-28 | $10.26 | $10.26 | 16,600 | — | — |
| 2026-01-27 | $10.24 | $10.24 | 17,000 | — | — |
| 2026-01-26 | $10.51 | $10.51 | 31,100 | — | — |
| 2026-01-23 | $11.69 | $11.69 | 31,800 | — | — |
| 2026-01-22 | $10.92 | $10.92 | 66,200 | — | — |
| 2026-01-21 | $10.92 | $10.92 | 62,800 | — | — |
| 2026-01-20 | $11.65 | $11.65 | 69,700 | — | — |
| 2026-01-16 | $11.97 | $11.97 | 42,463 | — | — |
| 2026-01-15 | $10.99 | $10.99 | 59,691 | — | — |
| 2026-01-14 | $12.64 | $12.64 | 14,243 | — | — |
| 2026-01-13 | $11.69 | $11.69 | 7,271 | — | — |
| 2026-01-12 | $11.76 | $11.76 | 7,449 | — | — |
| 2026-01-09 | $12.60 | $12.60 | 11,263 | — | — |
| 2026-01-08 | $12.04 | $12.04 | 5,843 | — | — |
| 2026-01-07 | $12.71 | $12.71 | 4,669 | — | — |
| 2026-01-06 | $12.95 | $12.95 | 7,283 | — | — |
| 2026-01-05 | $13.06 | $13.06 | 17,683 | — | — |
| 2026-01-02 | $12.25 | $12.25 | 6,011 | — | — |