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
- 2025-06-12 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 | — | — | — | $11.34 | 129,206 |
| 2026-09-03 | — | — | — | $11.52 | 123,228 |
| 2026-09-02 | — | — | — | $11.58 | 121,074 |
| 2026-09-01 | — | — | — | $11.47 | 128,027 |
| 2026-08-31 | — | — | — | $11.41 | 123,647 |
| 2026-08-28 | — | — | — | $11.34 | 120,236 |
| 2026-08-27 | $11.30 | $13.12 | 3,626,700 | $11.11 | 229,898 |
| 2026-08-26 | $11.07 | $12.85 | 2,034,900 | $11.06 | 109,849 |
| 2026-08-25 | $11.18 | $12.98 | 2,673,000 | $11.10 | 159,987 |
| 2026-08-24 | $11.10 | $12.89 | 2,990,500 | $11.05 | 280,664 |
| 2026-08-21 | $10.96 | $12.73 | 2,995,900 | $11.20 | 211,837 |
| 2026-08-20 | $11.11 | $12.90 | 2,490,600 | $11.17 | 204,269 |
| 2026-08-19 | $11.16 | $12.96 | 1,790,600 | $11.17 | 89,128 |
| 2026-08-18 | $11.12 | $12.91 | 2,022,800 | $11.16 | 165,138 |
| 2026-08-17 | $11.13 | $12.92 | 3,024,500 | $11.48 | 213,611 |
| 2026-08-14 | $11.46 | $13.31 | 2,917,500 | $11.49 | 176,548 |
| 2026-08-13 | $11.50 | $13.35 | 3,844,900 | $11.55 | 204,590 |
| 2026-08-12 | $11.51 | $13.37 | 2,872,000 | $11.73 | 205,163 |
| 2026-08-11 | $11.73 | $13.62 | 2,156,500 | $11.37 | 123,121 |
| 2026-08-10 | $11.39 | $13.23 | 2,390,500 | $11.56 | 136,181 |
| 2026-08-07 | $11.70 | $13.59 | 3,935,000 | $11.58 | 334,344 |
| 2026-08-06 | $11.33 | $13.16 | 5,860,400 | $10.61 | 307,824 |
| 2026-08-05 | $10.42 | $12.10 | 2,789,600 | $10.72 | 172,318 |
| 2026-08-04 | $10.70 | $12.42 | 5,055,000 | $10.31 | 321,452 |
| 2026-08-03 | $10.31 | $11.97 | 4,925,400 | $10.06 | 322,777 |
| 2026-07-31 | $9.94 | $11.54 | 2,664,200 | $9.92 | 204,321 |
| 2026-07-30 | $9.87 | $11.46 | 2,038,800 | $9.98 | 142,059 |
| 2026-07-29 | $9.95 | $11.55 | 1,300,900 | $10.11 | 86,680 |
| 2026-07-28 | $10.07 | $11.69 | 1,272,000 | $10.10 | 72,936 |
| 2026-07-27 | $10.07 | $11.69 | 1,663,000 | $10.04 | 131,759 |
| 2026-07-24 | $9.95 | $11.55 | 1,616,300 | $10.02 | 100,931 |
| 2026-07-23 | $9.93 | $11.53 | 1,850,600 | $9.89 | 92,620 |
| 2026-07-22 | $9.95 | $11.55 | 2,812,700 | $10.18 | 148,597 |
| 2026-07-21 | $10.08 | $11.70 | 2,623,000 | $10.09 | 163,042 |
| 2026-07-20 | $10.15 | $11.79 | 3,797,900 | $10.05 | 236,420 |
| 2026-07-17 | $10.10 | $11.73 | 2,390,300 | — | — |
| 2026-07-16 | $10.29 | $11.95 | 1,287,800 | — | — |
| 2026-07-15 | $10.38 | $12.05 | 2,134,500 | — | — |
| 2026-07-14 | $10.28 | $11.94 | 1,711,000 | — | — |
| 2026-07-13 | $10.15 | $11.79 | 1,848,000 | — | — |
| 2026-07-10 | $10.33 | $12.00 | 1,544,900 | — | — |
| 2026-07-09 | $10.19 | $11.83 | 2,311,400 | — | — |
| 2026-07-08 | $10.15 | $11.79 | 3,107,900 | — | — |
| 2026-07-07 | $10.26 | $11.91 | 2,106,900 | — | — |
| 2026-07-06 | $10.37 | $12.04 | 2,077,400 | — | — |
| 2026-07-02 | $10.46 | $12.15 | 2,001,300 | — | — |
| 2026-07-01 | $10.66 | $12.38 | 2,675,200 | — | — |
| 2026-06-30 | $10.35 | $12.02 | 2,694,500 | — | — |
| 2026-06-29 | $10.71 | $12.03 | 1,737,400 | — | — |
| 2026-06-26 | $10.51 | $11.81 | 1,923,900 | — | — |
| 2026-06-25 | $10.25 | $11.51 | 1,794,300 | — | — |
| 2026-06-24 | $10.22 | $11.48 | 2,951,600 | — | — |
| 2026-06-23 | $10.49 | $11.78 | 3,060,900 | — | — |
| 2026-06-22 | $10.48 | $11.77 | 2,116,700 | — | — |
| 2026-06-18 | $10.66 | $11.92 | 3,153,900 | — | — |
| 2026-06-17 | $10.77 | $12.04 | 2,792,600 | — | — |
| 2026-06-16 | $11.01 | $12.31 | 5,255,200 | — | — |
| 2026-06-15 | $10.78 | $12.05 | 5,403,600 | — | — |
| 2026-06-12 | $11.15 | $12.47 | 2,018,400 | — | — |
| 2026-06-11 | $11.03 | $12.33 | 1,587,600 | — | — |
| 2026-06-10 | $11.06 | $12.36 | 1,366,900 | — | — |
| 2026-06-09 | $11.28 | $12.61 | 1,486,100 | — | — |
| 2026-06-08 | $11.36 | $12.70 | 1,634,400 | — | — |
| 2026-06-05 | $11.29 | $12.62 | 2,125,000 | — | — |
| 2026-06-04 | $11.49 | $12.85 | 3,742,500 | — | — |
| 2026-06-03 | $10.90 | $12.19 | 1,981,400 | — | — |
| 2026-06-02 | $11.05 | $12.35 | 2,369,400 | — | — |
| 2026-06-01 | $11.38 | $12.72 | 2,672,300 | — | — |
| 2026-05-29 | $11.11 | $12.42 | 2,723,400 | — | — |
| 2026-05-28 | $10.91 | $12.20 | 1,669,600 | — | — |
| 2026-05-27 | $10.71 | $11.97 | 2,622,800 | — | — |
| 2026-05-26 | $10.65 | $11.91 | 1,899,500 | — | — |
| 2026-05-22 | $10.63 | $11.88 | 1,996,600 | — | — |
| 2026-05-21 | $10.75 | $12.02 | 2,571,600 | — | — |
| 2026-05-20 | $10.92 | $12.21 | 1,572,600 | — | — |
| 2026-05-19 | $10.97 | $12.26 | 2,150,300 | — | — |
| 2026-05-18 | $10.97 | $12.26 | 1,802,300 | — | — |
| 2026-05-15 | $11.17 | $12.49 | 1,548,600 | — | — |
| 2026-05-14 | $11.16 | $12.48 | 1,706,900 | — | — |
| 2026-05-13 | $10.89 | $12.17 | 1,629,400 | — | — |
| 2026-05-12 | $10.72 | $11.98 | 1,649,700 | — | — |
| 2026-05-11 | $10.76 | $12.03 | 2,259,200 | — | — |
| 2026-05-08 | $10.92 | $12.21 | 2,144,300 | — | — |
| 2026-05-07 | $11.03 | $12.33 | 3,891,600 | — | — |
| 2026-05-06 | $11.73 | $13.11 | 3,713,200 | — | — |
| 2026-05-05 | $11.63 | $13.00 | 1,212,900 | — | — |
| 2026-05-04 | $11.46 | $12.81 | 1,397,700 | — | — |
| 2026-05-01 | $11.59 | $12.96 | 1,770,400 | — | — |
| 2026-04-30 | $11.38 | $12.72 | 2,010,600 | — | — |
| 2026-04-29 | $10.75 | $12.02 | 1,419,800 | — | — |
| 2026-04-28 | $10.93 | $12.22 | 1,987,700 | — | — |
| 2026-04-27 | $10.82 | $12.10 | 2,775,500 | — | — |
| 2026-04-24 | $11.10 | $12.41 | 1,581,700 | — | — |
| 2026-04-23 | $11.10 | $12.41 | 2,355,200 | — | — |
| 2026-04-22 | $11.54 | $12.90 | 2,157,900 | — | — |
| 2026-04-21 | $11.54 | $12.90 | 2,941,000 | — | — |
| 2026-04-20 | $12.16 | $13.59 | 1,393,500 | — | — |
| 2026-04-17 | $12.16 | $13.59 | 1,248,000 | — | — |
| 2026-04-16 | $12.07 | $13.49 | 1,037,500 | — | — |
| 2026-04-15 | $12.27 | $13.72 | 2,144,700 | — | — |
| 2026-04-14 | $11.89 | $13.29 | 1,325,400 | — | — |
| 2026-04-13 | $11.61 | $12.98 | 1,244,900 | — | — |
| 2026-04-10 | $11.35 | $12.69 | 1,100,100 | — | — |
| 2026-04-09 | $11.23 | $12.55 | 2,436,100 | — | — |
| 2026-04-08 | $11.16 | $12.48 | 2,510,000 | — | — |
| 2026-04-07 | $11.12 | $12.43 | 2,047,400 | — | — |
| 2026-04-06 | $11.33 | $12.67 | 1,604,200 | — | — |
| 2026-04-02 | $11.49 | $12.85 | 2,380,100 | — | — |
| 2026-04-01 | $11.64 | $13.01 | 1,858,900 | — | — |
| 2026-03-31 | $12.39 | $13.85 | 1,454,300 | — | — |
| 2026-03-30 | $12.54 | $13.63 | 1,605,100 | — | — |
| 2026-03-27 | $12.27 | $13.33 | 1,778,600 | — | — |
| 2026-03-26 | $12.59 | $13.68 | 1,945,500 | — | — |
| 2026-03-25 | $12.65 | $13.75 | 2,417,600 | — | — |
| 2026-03-24 | $12.40 | $13.48 | 1,342,000 | — | — |
| 2026-03-23 | $12.26 | $13.32 | 2,404,800 | — | — |
| 2026-03-20 | $12.50 | $13.53 | 10,379,700 | — | — |
| 2026-03-19 | $12.65 | $13.69 | 2,300,000 | — | — |
| 2026-03-18 | $12.39 | $13.41 | 1,938,400 | — | — |
| 2026-03-17 | $12.57 | $13.61 | 2,494,700 | — | — |
| 2026-03-16 | $12.29 | $13.30 | 2,916,000 | — | — |
| 2026-03-13 | $11.73 | $12.70 | 3,078,000 | — | — |
| 2026-03-12 | $11.38 | $12.32 | 2,349,700 | — | — |
| 2026-03-11 | $11.70 | $12.66 | 2,193,900 | — | — |
| 2026-03-10 | $11.46 | $12.40 | 3,770,000 | — | — |
| 2026-03-09 | $11.71 | $12.68 | 2,018,300 | — | — |
| 2026-03-06 | $11.82 | $12.79 | 1,813,700 | — | — |
| 2026-03-05 | $11.94 | $12.92 | 1,948,400 | — | — |
| 2026-03-04 | $11.92 | $12.90 | 1,653,600 | — | — |
| 2026-03-03 | $11.81 | $12.78 | 2,350,500 | — | — |
| 2026-03-02 | $11.64 | $12.60 | 2,814,300 | — | — |
| 2026-02-27 | $11.15 | $12.07 | 2,448,500 | — | — |
| 2026-02-26 | $11.47 | $12.42 | 2,380,400 | — | — |
| 2026-02-25 | $11.49 | $12.44 | 3,104,900 | — | — |
| 2026-02-24 | $11.53 | $12.48 | 3,076,400 | — | — |
| 2026-02-23 | $11.19 | $12.11 | 3,859,200 | — | — |
| 2026-02-20 | $11.62 | $12.58 | 4,165,400 | — | — |
| 2026-02-19 | $12.31 | $13.32 | 3,760,300 | — | — |
| 2026-02-18 | $12.63 | $13.67 | 2,020,900 | — | — |
| 2026-02-17 | $12.47 | $13.50 | 1,233,700 | — | — |
| 2026-02-13 | $12.66 | $13.70 | 1,164,200 | — | — |
| 2026-02-12 | $12.90 | $13.96 | 1,528,000 | — | — |
| 2026-02-11 | $12.96 | $14.03 | 1,684,100 | — | — |
| 2026-02-10 | $13.33 | $14.43 | 2,366,800 | — | — |
| 2026-02-09 | $13.03 | $14.10 | 4,910,300 | — | — |
| 2026-02-06 | $12.23 | $13.24 | 1,880,400 | — | — |
| 2026-02-05 | $11.80 | $12.77 | 2,480,100 | — | — |
| 2026-02-04 | $12.38 | $13.40 | 2,757,100 | — | — |
| 2026-02-03 | $12.30 | $13.31 | 4,894,700 | — | — |
| 2026-02-02 | $13.15 | $14.23 | 2,598,400 | — | — |
| 2026-01-30 | $13.33 | $14.43 | 1,788,400 | — | — |
| 2026-01-29 | $13.40 | $14.50 | 1,776,700 | — | — |
| 2026-01-28 | $13.26 | $14.35 | 1,291,500 | — | — |
| 2026-01-27 | $13.45 | $14.56 | 972,300 | — | — |
| 2026-01-26 | $13.55 | $14.67 | 1,535,100 | — | — |
| 2026-01-23 | $13.80 | $14.94 | 1,088,600 | — | — |
| 2026-01-22 | $13.98 | $15.13 | 1,702,000 | — | — |
| 2026-01-21 | $13.84 | $14.98 | 1,876,100 | — | — |
| 2026-01-20 | $13.82 | $14.96 | 1,754,800 | — | — |
| 2026-01-16 | $14.15 | $15.32 | 973,600 | — | — |
| 2026-01-15 | $14.49 | $15.68 | 1,591,900 | — | — |
| 2026-01-14 | $14.14 | $15.31 | 1,218,200 | — | — |
| 2026-01-13 | $13.88 | $15.02 | 1,598,800 | — | — |
| 2026-01-12 | $13.79 | $14.93 | 973,200 | — | — |
| 2026-01-09 | $14.02 | $15.18 | 931,400 | — | — |
| 2026-01-08 | $14.23 | $15.40 | 1,502,300 | — | — |
| 2026-01-07 | $14.06 | $15.22 | 1,378,300 | — | — |
| 2026-01-06 | $14.11 | $15.27 | 1,244,200 | — | — |
| 2026-01-05 | $14.68 | $15.89 | 1,605,300 | — | — |
| 2026-01-02 | $14.20 | $15.37 | 1,208,600 | — | — |