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
- 2024-01-18 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 | — | — | — | $10.34 | 1,794 |
| 2026-09-03 | — | — | — | $10.37 | 3,678 |
| 2026-09-02 | — | — | — | $10.41 | 4,462 |
| 2026-09-01 | — | — | — | $10.36 | 2,783 |
| 2026-08-31 | — | — | — | $10.35 | 4,336 |
| 2026-08-28 | — | — | — | $10.28 | 1,280 |
| 2026-08-27 | $10.27 | $14.10 | 38,300 | $10.24 | 1,811 |
| 2026-08-26 | $10.30 | $14.14 | 52,300 | $10.34 | 2,095 |
| 2026-08-25 | $10.34 | $14.20 | 131,000 | $10.33 | 3,880 |
| 2026-08-24 | $10.38 | $14.25 | 55,600 | $10.37 | 1,388 |
| 2026-08-21 | $10.27 | $14.10 | 38,700 | $10.27 | 2,548 |
| 2026-08-20 | $10.24 | $14.06 | 61,200 | $10.24 | 2,479 |
| 2026-08-19 | $10.32 | $14.17 | 73,400 | $10.32 | 2,858 |
| 2026-08-18 | $10.24 | $14.06 | 86,000 | $10.22 | 4,245 |
| 2026-08-17 | $10.20 | $14.01 | 64,200 | $10.35 | 2,237 |
| 2026-08-14 | $10.41 | $14.30 | 82,500 | $10.31 | 3,676 |
| 2026-08-13 | $10.45 | $14.35 | 165,100 | $10.44 | 20,094 |
| 2026-08-12 | $10.39 | $14.27 | 397,300 | $10.45 | 26,882 |
| 2026-08-11 | $10.45 | $14.35 | 251,900 | $10.43 | 8,081 |
| 2026-08-10 | $10.45 | $14.35 | 99,100 | $10.30 | 1,038 |
| 2026-08-07 | $10.45 | $14.35 | 230,100 | $10.44 | 5,496 |
| 2026-08-06 | $10.46 | $14.36 | 99,800 | $10.25 | 4,499 |
| 2026-08-05 | $9.97 | $13.69 | 126,900 | $9.73 | 6,403 |
| 2026-08-04 | $9.91 | $13.61 | 56,000 | $9.76 | 2,393 |
| 2026-08-03 | $9.74 | $13.38 | 158,500 | $9.57 | 1,185 |
| 2026-07-31 | $9.54 | $13.10 | 54,800 | $9.68 | 3,425 |
| 2026-07-30 | $9.60 | $13.18 | 62,700 | $9.75 | 2,760 |
| 2026-07-29 | $9.74 | $13.38 | 106,400 | $10.03 | 2,420 |
| 2026-07-28 | $9.85 | $13.53 | 72,600 | $9.69 | 3,718 |
| 2026-07-27 | $9.64 | $13.24 | 75,700 | $9.70 | 782 |
| 2026-07-24 | $9.51 | $13.06 | 116,300 | $9.48 | 9,928 |
| 2026-07-23 | $9.45 | $12.98 | 64,500 | $9.69 | 3,155 |
| 2026-07-22 | $9.66 | $13.27 | 79,700 | $9.79 | 1,528 |
| 2026-07-21 | $9.78 | $13.43 | 75,400 | $9.85 | 2,167 |
| 2026-07-20 | $9.70 | $13.32 | 184,300 | $9.82 | 8,988 |
| 2026-07-17 | $9.83 | $13.50 | 134,600 | — | — |
| 2026-07-16 | $10.03 | $13.77 | 152,300 | — | — |
| 2026-07-15 | $10.25 | $14.08 | 178,800 | — | — |
| 2026-07-14 | $10.21 | $14.02 | 127,300 | — | — |
| 2026-07-13 | $10.12 | $13.90 | 124,500 | — | — |
| 2026-07-10 | $10.36 | $14.23 | 82,800 | — | — |
| 2026-07-09 | $10.36 | $14.23 | 451,100 | — | — |
| 2026-07-08 | $10.29 | $14.13 | 153,400 | — | — |
| 2026-07-07 | $10.41 | $14.30 | 200,800 | — | — |
| 2026-07-06 | $10.51 | $14.43 | 392,000 | — | — |
| 2026-07-02 | $10.46 | $14.36 | 247,700 | — | — |
| 2026-07-01 | $10.57 | $14.52 | 757,600 | — | — |
| 2026-06-30 | $10.42 | $14.31 | 303,200 | — | — |
| 2026-06-29 | $10.46 | $14.36 | 202,100 | — | — |
| 2026-06-26 | $10.71 | $14.71 | 154,500 | — | — |
| 2026-06-25 | $10.80 | $14.30 | 179,000 | — | — |
| 2026-06-24 | $10.76 | $14.24 | 197,100 | — | — |
| 2026-06-23 | $10.72 | $14.19 | 83,700 | — | — |
| 2026-06-22 | $10.70 | $14.16 | 160,300 | — | — |
| 2026-06-18 | $10.78 | $14.27 | 91,300 | — | — |
| 2026-06-17 | $10.74 | $14.22 | 88,000 | — | — |
| 2026-06-16 | $10.73 | $14.20 | 60,600 | — | — |
| 2026-06-15 | $10.73 | $14.20 | 224,300 | — | — |
| 2026-06-12 | $10.77 | $14.26 | 68,500 | — | — |
| 2026-06-11 | $10.63 | $14.07 | 49,300 | — | — |
| 2026-06-10 | $10.71 | $14.18 | 50,100 | — | — |
| 2026-06-09 | $10.74 | $14.22 | 104,100 | — | — |
| 2026-06-08 | $10.63 | $14.07 | 146,300 | — | — |
| 2026-06-05 | $10.78 | $14.27 | 107,000 | — | — |
| 2026-06-04 | $10.80 | $14.30 | 63,300 | — | — |
| 2026-06-03 | $10.67 | $14.12 | 101,200 | — | — |
| 2026-06-02 | $10.78 | $14.27 | 113,400 | — | — |
| 2026-06-01 | $10.83 | $14.34 | 214,000 | — | — |
| 2026-05-29 | $10.85 | $14.36 | 175,500 | — | — |
| 2026-05-28 | $10.84 | $14.35 | 160,700 | — | — |
| 2026-05-27 | $10.72 | $14.19 | 240,600 | — | — |
| 2026-05-26 | $10.88 | $14.40 | 109,400 | — | — |
| 2026-05-22 | $10.82 | $14.32 | 280,200 | — | — |
| 2026-05-21 | $10.82 | $14.32 | 65,400 | — | — |
| 2026-05-20 | $10.64 | $14.08 | 62,800 | — | — |
| 2026-05-19 | $10.69 | $14.15 | 118,300 | — | — |
| 2026-05-18 | $10.67 | $14.12 | 102,800 | — | — |
| 2026-05-15 | $10.65 | $14.10 | 84,400 | — | — |
| 2026-05-14 | $10.84 | $14.35 | 102,500 | — | — |
| 2026-05-13 | $10.61 | $14.04 | 140,500 | — | — |
| 2026-05-12 | $10.72 | $14.19 | 80,800 | — | — |
| 2026-05-11 | $10.76 | $14.24 | 91,400 | — | — |
| 2026-05-08 | $10.99 | $14.55 | 215,000 | — | — |
| 2026-05-07 | $10.98 | $14.53 | 206,000 | — | — |
| 2026-05-06 | $10.75 | $14.23 | 76,100 | — | — |
| 2026-05-05 | $11.15 | $14.76 | 172,400 | — | — |
| 2026-05-04 | $11.16 | $14.77 | 114,600 | — | — |
| 2026-05-01 | $11.12 | $14.72 | 111,200 | — | — |
| 2026-04-30 | $10.97 | $14.52 | 177,700 | — | — |
| 2026-04-29 | $10.73 | $14.20 | 48,400 | — | — |
| 2026-04-28 | $10.92 | $14.45 | 81,100 | — | — |
| 2026-04-27 | $10.77 | $14.26 | 73,300 | — | — |
| 2026-04-24 | $10.60 | $14.03 | 112,100 | — | — |
| 2026-04-23 | $10.60 | $14.03 | 50,900 | — | — |
| 2026-04-22 | $10.80 | $14.30 | 68,500 | — | — |
| 2026-04-21 | $10.80 | $14.30 | 190,700 | — | — |
| 2026-04-20 | $10.99 | $14.55 | 138,500 | — | — |
| 2026-04-17 | $10.85 | $14.36 | 40,000 | — | — |
| 2026-04-16 | $10.82 | $14.32 | 31,000 | — | — |
| 2026-04-15 | $10.80 | $14.30 | 41,800 | — | — |
| 2026-04-14 | $10.50 | $13.90 | 82,500 | — | — |
| 2026-04-13 | $10.40 | $13.77 | 253,500 | — | — |
| 2026-04-10 | $10.11 | $13.38 | 46,200 | — | — |
| 2026-04-09 | $10.20 | $13.50 | 52,200 | — | — |
| 2026-04-08 | $10.19 | $13.49 | 88,300 | — | — |
| 2026-04-07 | $10.12 | $13.40 | 53,300 | — | — |
| 2026-04-06 | $10.15 | $13.44 | 53,600 | — | — |
| 2026-04-02 | $9.80 | $12.97 | 76,000 | — | — |
| 2026-04-01 | $9.67 | $12.80 | 41,200 | — | — |
| 2026-03-31 | $9.77 | $12.93 | 37,900 | — | — |
| 2026-03-30 | $9.67 | $12.80 | 279,300 | — | — |
| 2026-03-27 | $9.87 | $13.06 | 160,100 | — | — |
| 2026-03-26 | $10.59 | $13.53 | 44,000 | — | — |
| 2026-03-25 | $10.52 | $13.44 | 39,900 | — | — |
| 2026-03-24 | $10.43 | $13.32 | 65,300 | — | — |
| 2026-03-23 | $10.64 | $13.59 | 73,500 | — | — |
| 2026-03-20 | $10.39 | $13.27 | 116,500 | — | — |
| 2026-03-19 | $10.71 | $13.68 | 38,100 | — | — |
| 2026-03-18 | $10.72 | $13.69 | 57,200 | — | — |
| 2026-03-17 | $10.59 | $13.53 | 65,000 | — | — |
| 2026-03-16 | $10.29 | $13.14 | 49,000 | — | — |
| 2026-03-13 | $10.25 | $13.09 | 114,600 | — | — |
| 2026-03-12 | $10.61 | $13.55 | 204,000 | — | — |
| 2026-03-11 | $10.76 | $13.75 | 37,100 | — | — |
| 2026-03-10 | $10.70 | $13.67 | 83,900 | — | — |
| 2026-03-09 | $10.72 | $13.69 | 54,700 | — | — |
| 2026-03-06 | $10.93 | $13.96 | 130,300 | — | — |
| 2026-03-05 | $11.10 | $14.18 | 48,700 | — | — |
| 2026-03-04 | $11.16 | $14.26 | 114,300 | — | — |
| 2026-03-03 | $11.02 | $14.08 | 70,600 | — | — |
| 2026-03-02 | $10.90 | $13.92 | 119,200 | — | — |
| 2026-02-27 | $10.40 | $13.29 | 130,300 | — | — |
| 2026-02-26 | $10.65 | $13.60 | 162,700 | — | — |
| 2026-02-25 | $11.02 | $14.08 | 34,800 | — | — |
| 2026-02-24 | $10.92 | $13.95 | 132,300 | — | — |
| 2026-02-23 | $10.85 | $13.86 | 54,100 | — | — |
| 2026-02-20 | $10.98 | $14.03 | 76,000 | — | — |
| 2026-02-19 | $11.08 | $14.15 | 69,300 | — | — |
| 2026-02-18 | $11.17 | $14.27 | 28,800 | — | — |
| 2026-02-17 | $11.22 | $14.33 | 39,200 | — | — |
| 2026-02-13 | $11.35 | $14.50 | 47,500 | — | — |
| 2026-02-12 | $11.43 | $14.60 | 45,400 | — | — |
| 2026-02-11 | $11.45 | $14.63 | 26,900 | — | — |
| 2026-02-10 | $11.48 | $14.66 | 24,900 | — | — |
| 2026-02-09 | $11.43 | $14.60 | 22,300 | — | — |
| 2026-02-06 | $11.45 | $14.63 | 56,900 | — | — |
| 2026-02-05 | $11.52 | $14.72 | 60,600 | — | — |
| 2026-02-04 | $11.66 | $14.89 | 64,800 | — | — |
| 2026-02-03 | $11.61 | $14.83 | 117,800 | — | — |
| 2026-02-02 | $11.87 | $15.16 | 58,200 | — | — |
| 2026-01-30 | $11.72 | $14.97 | 35,400 | — | — |
| 2026-01-29 | $11.72 | $14.97 | 42,600 | — | — |
| 2026-01-28 | $11.66 | $14.89 | 96,700 | — | — |
| 2026-01-27 | $11.75 | $15.01 | 127,300 | — | — |
| 2026-01-26 | $11.70 | $14.95 | 45,200 | — | — |
| 2026-01-23 | $11.82 | $15.10 | 45,900 | — | — |
| 2026-01-22 | $11.90 | $15.20 | 61,700 | — | — |
| 2026-01-21 | $11.92 | $15.23 | 58,800 | — | — |
| 2026-01-20 | $11.83 | $15.11 | 89,700 | — | — |
| 2026-01-16 | $12.00 | $15.33 | 99,400 | — | — |
| 2026-01-15 | $12.32 | $15.74 | 372,600 | — | — |
| 2026-01-14 | $12.09 | $15.44 | 236,400 | — | — |
| 2026-01-13 | $12.02 | $15.35 | 53,600 | — | — |
| 2026-01-12 | $12.00 | $15.33 | 48,300 | — | — |
| 2026-01-09 | $12.00 | $15.33 | 58,200 | — | — |
| 2026-01-08 | $12.05 | $15.39 | 97,200 | — | — |
| 2026-01-07 | $11.94 | $15.25 | 74,500 | — | — |
| 2026-01-06 | $12.05 | $15.39 | 77,700 | — | — |
| 2026-01-05 | $12.18 | $15.56 | 136,800 | — | — |
| 2026-01-02 | $12.03 | $15.37 | 149,500 | — | — |