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
- 2021-12-08 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 | — | — | — | $10.88 | 5,079 |
| 2026-09-03 | — | — | — | $10.90 | 2,806 |
| 2026-09-02 | — | — | — | $10.78 | 4,192 |
| 2026-09-01 | — | — | — | $10.82 | 988 |
| 2026-08-31 | — | — | — | $10.76 | 2,409 |
| 2026-08-28 | — | — | — | $10.76 | 2,979 |
| 2026-08-27 | $10.67 | $20.01 | 95,500 | $10.69 | 2,150 |
| 2026-08-26 | $10.68 | $20.03 | 176,200 | $10.73 | 3,738 |
| 2026-08-25 | $10.80 | $20.25 | 106,100 | $10.77 | 1,103 |
| 2026-08-24 | $10.79 | $20.23 | 119,600 | $10.86 | 1,885 |
| 2026-08-21 | $10.78 | $20.21 | 281,500 | $10.71 | 10,100 |
| 2026-08-20 | $10.61 | $19.89 | 222,200 | $10.89 | 3,914 |
| 2026-08-19 | $10.59 | $19.86 | 139,100 | $10.50 | 1,872 |
| 2026-08-18 | $10.37 | $19.44 | 184,600 | $10.31 | 11,615 |
| 2026-08-17 | $10.27 | $19.26 | 211,400 | $10.16 | 13,681 |
| 2026-08-14 | $10.15 | $19.03 | 234,600 | $10.35 | 6,776 |
| 2026-08-13 | $10.30 | $19.31 | 167,400 | $10.36 | 6,117 |
| 2026-08-12 | $10.45 | $19.59 | 169,300 | $10.36 | 5,366 |
| 2026-08-11 | $10.23 | $19.18 | 166,300 | $10.24 | 16,912 |
| 2026-08-10 | $10.24 | $19.19 | 181,100 | $10.16 | 3,649 |
| 2026-08-07 | $10.27 | $19.26 | 281,100 | $10.10 | 2,326 |
| 2026-08-06 | $10.09 | $18.92 | 118,000 | $9.94 | 2,528 |
| 2026-08-05 | $9.93 | $18.62 | 158,800 | $9.97 | 1,219 |
| 2026-08-04 | $10.00 | $18.75 | 159,100 | $9.89 | 6,671 |
| 2026-08-03 | $9.90 | $18.56 | 218,100 | $9.86 | 2,146 |
| 2026-07-31 | $9.76 | $18.30 | 150,200 | $9.83 | 4,412 |
| 2026-07-30 | $9.82 | $18.41 | 160,100 | $9.92 | 3,488 |
| 2026-07-29 | $9.87 | $18.51 | 147,000 | $10.06 | 4,074 |
| 2026-07-28 | $10.09 | $18.92 | 156,600 | $10.10 | 3,904 |
| 2026-07-27 | $10.06 | $18.86 | 104,700 | $10.18 | 3,073 |
| 2026-07-24 | $10.17 | $19.07 | 97,400 | $10.14 | 2,677 |
| 2026-07-23 | $10.08 | $18.90 | 164,100 | $10.23 | 6,895 |
| 2026-07-22 | $10.17 | $19.07 | 196,100 | $10.39 | 2,401 |
| 2026-07-21 | $10.38 | $19.46 | 92,000 | $10.42 | 1,901 |
| 2026-07-20 | $10.42 | $19.54 | 207,100 | $10.52 | 4,271 |
| 2026-07-17 | $10.62 | $19.91 | 153,400 | — | — |
| 2026-07-16 | $10.85 | $20.34 | 182,000 | — | — |
| 2026-07-15 | $10.72 | $20.10 | 234,000 | — | — |
| 2026-07-14 | $10.75 | $20.16 | 147,400 | — | — |
| 2026-07-13 | $10.73 | $20.12 | 120,000 | — | — |
| 2026-07-10 | $10.82 | $20.29 | 80,300 | — | — |
| 2026-07-09 | $10.69 | $20.04 | 153,700 | — | — |
| 2026-07-08 | $10.68 | $20.03 | 98,000 | — | — |
| 2026-07-07 | $10.73 | $20.12 | 151,000 | — | — |
| 2026-07-06 | $10.61 | $19.89 | 202,400 | — | — |
| 2026-07-02 | $10.68 | $20.03 | 129,800 | — | — |
| 2026-07-01 | $10.83 | $20.31 | 214,300 | — | — |
| 2026-06-30 | $10.72 | $20.10 | 190,200 | — | — |
| 2026-06-29 | $11.07 | $19.88 | 328,500 | — | — |
| 2026-06-26 | $11.41 | $20.49 | 629,800 | — | — |
| 2026-06-25 | $11.03 | $19.80 | 149,500 | — | — |
| 2026-06-24 | $10.96 | $19.68 | 169,300 | — | — |
| 2026-06-23 | $10.96 | $19.68 | 177,100 | — | — |
| 2026-06-22 | $10.89 | $19.55 | 374,000 | — | — |
| 2026-06-18 | $11.45 | $20.56 | 320,100 | — | — |
| 2026-06-17 | $11.11 | $19.95 | 285,500 | — | — |
| 2026-06-16 | $11.18 | $20.07 | 145,400 | — | — |
| 2026-06-15 | $11.03 | $19.80 | 169,200 | — | — |
| 2026-06-12 | $11.37 | $20.41 | 71,200 | — | — |
| 2026-06-11 | $11.31 | $20.31 | 56,900 | — | — |
| 2026-06-10 | $11.36 | $20.40 | 61,600 | — | — |
| 2026-06-09 | $11.36 | $20.40 | 102,500 | — | — |
| 2026-06-08 | $11.24 | $20.18 | 74,600 | — | — |
| 2026-06-05 | $11.28 | $20.25 | 98,100 | — | — |
| 2026-06-04 | $11.30 | $20.29 | 81,000 | — | — |
| 2026-06-03 | $11.06 | $19.86 | 113,200 | — | — |
| 2026-06-02 | $11.28 | $20.25 | 106,000 | — | — |
| 2026-06-01 | $11.26 | $20.22 | 120,100 | — | — |
| 2026-05-29 | $11.37 | $20.41 | 132,900 | — | — |
| 2026-05-28 | $11.48 | $20.61 | 142,700 | — | — |
| 2026-05-27 | $11.50 | $20.65 | 90,100 | — | — |
| 2026-05-26 | $11.32 | $20.32 | 122,500 | — | — |
| 2026-05-22 | $11.30 | $20.29 | 104,800 | — | — |
| 2026-05-21 | $11.41 | $20.49 | 79,300 | — | — |
| 2026-05-20 | $11.39 | $20.45 | 135,500 | — | — |
| 2026-05-19 | $11.27 | $20.23 | 154,200 | — | — |
| 2026-05-18 | $11.22 | $20.14 | 144,400 | — | — |
| 2026-05-15 | $11.26 | $20.22 | 166,200 | — | — |
| 2026-05-14 | $11.32 | $20.32 | 122,100 | — | — |
| 2026-05-13 | $11.34 | $20.36 | 213,400 | — | — |
| 2026-05-12 | $11.38 | $20.43 | 171,700 | — | — |
| 2026-05-11 | $11.58 | $20.79 | 134,600 | — | — |
| 2026-05-08 | $11.96 | $21.47 | 304,600 | — | — |
| 2026-05-07 | $11.62 | $20.86 | 308,900 | — | — |
| 2026-05-06 | $12.25 | $21.99 | 162,100 | — | — |
| 2026-05-05 | $12.25 | $21.99 | 142,600 | — | — |
| 2026-05-04 | $11.96 | $21.47 | 83,800 | — | — |
| 2026-05-01 | $12.01 | $21.56 | 112,100 | — | — |
| 2026-04-30 | $11.91 | $21.38 | 176,800 | — | — |
| 2026-04-29 | $11.91 | $21.38 | 148,900 | — | — |
| 2026-04-28 | $12.16 | $21.83 | 118,000 | — | — |
| 2026-04-27 | $12.24 | $21.98 | 97,100 | — | — |
| 2026-04-24 | $12.15 | $21.81 | 123,500 | — | — |
| 2026-04-23 | $11.90 | $21.37 | 155,600 | — | — |
| 2026-04-22 | $11.96 | $21.47 | 224,500 | — | — |
| 2026-04-21 | $11.74 | $21.08 | 176,200 | — | — |
| 2026-04-20 | $12.17 | $21.85 | 110,100 | — | — |
| 2026-04-17 | $12.11 | $21.74 | 154,500 | — | — |
| 2026-04-16 | $11.86 | $21.29 | 131,900 | — | — |
| 2026-04-15 | $11.95 | $21.46 | 183,300 | — | — |
| 2026-04-14 | $11.86 | $21.29 | 204,500 | — | — |
| 2026-04-13 | $11.59 | $20.81 | 102,600 | — | — |
| 2026-04-10 | $11.51 | $20.67 | 82,100 | — | — |
| 2026-04-09 | $11.48 | $20.61 | 105,600 | — | — |
| 2026-04-08 | $11.40 | $20.47 | 133,000 | — | — |
| 2026-04-07 | $11.22 | $20.14 | 72,400 | — | — |
| 2026-04-06 | $11.18 | $20.07 | 148,700 | — | — |
| 2026-04-02 | $11.01 | $19.77 | 243,600 | — | — |
| 2026-04-01 | $10.99 | $19.73 | 169,900 | — | — |
| 2026-03-31 | $11.32 | $20.32 | 271,700 | — | — |
| 2026-03-30 | $11.66 | $20.09 | 263,800 | — | — |
| 2026-03-27 | $11.42 | $19.68 | 258,900 | — | — |
| 2026-03-26 | $11.93 | $20.56 | 206,000 | — | — |
| 2026-03-25 | $12.05 | $20.76 | 200,500 | — | — |
| 2026-03-24 | $12.01 | $20.69 | 221,600 | — | — |
| 2026-03-23 | $12.40 | $21.37 | 337,900 | — | — |
| 2026-03-20 | $12.34 | $21.26 | 525,500 | — | — |
| 2026-03-19 | $12.44 | $21.43 | 236,300 | — | — |
| 2026-03-18 | $12.38 | $21.33 | 182,900 | — | — |
| 2026-03-17 | $12.48 | $21.50 | 193,500 | — | — |
| 2026-03-16 | $12.32 | $21.23 | 339,500 | — | — |
| 2026-03-13 | $12.09 | $20.83 | 134,600 | — | — |
| 2026-03-12 | $12.09 | $20.83 | 93,000 | — | — |
| 2026-03-11 | $12.15 | $20.94 | 126,400 | — | — |
| 2026-03-10 | $12.26 | $21.12 | 99,300 | — | — |
| 2026-03-09 | $12.27 | $21.14 | 98,700 | — | — |
| 2026-03-06 | $12.27 | $21.14 | 196,700 | — | — |
| 2026-03-05 | $12.34 | $21.26 | 75,700 | — | — |
| 2026-03-04 | $12.32 | $21.23 | 85,000 | — | — |
| 2026-03-03 | $12.19 | $21.00 | 85,800 | — | — |
| 2026-03-02 | $12.29 | $21.18 | 135,400 | — | — |
| 2026-02-27 | $12.15 | $20.94 | 123,800 | — | — |
| 2026-02-26 | $12.25 | $21.11 | 99,400 | — | — |
| 2026-02-25 | $12.15 | $20.94 | 102,700 | — | — |
| 2026-02-24 | $12.10 | $20.85 | 130,400 | — | — |
| 2026-02-23 | $11.85 | $20.42 | 125,300 | — | — |
| 2026-02-20 | $11.95 | $20.59 | 147,300 | — | — |
| 2026-02-19 | $11.73 | $20.21 | 121,600 | — | — |
| 2026-02-18 | $11.79 | $20.31 | 114,400 | — | — |
| 2026-02-17 | $11.88 | $20.47 | 145,000 | — | — |
| 2026-02-13 | $11.96 | $20.61 | 163,300 | — | — |
| 2026-02-12 | $11.79 | $20.31 | 163,100 | — | — |
| 2026-02-11 | $11.90 | $20.50 | 147,000 | — | — |
| 2026-02-10 | $12.00 | $20.68 | 76,900 | — | — |
| 2026-02-09 | $11.98 | $20.64 | 298,800 | — | — |
| 2026-02-06 | $12.10 | $20.85 | 160,800 | — | — |
| 2026-02-05 | $12.09 | $20.83 | 162,300 | — | — |
| 2026-02-04 | $12.43 | $21.42 | 136,000 | — | — |
| 2026-02-03 | $12.31 | $21.21 | 103,500 | — | — |
| 2026-02-02 | $12.44 | $21.43 | 150,400 | — | — |
| 2026-01-30 | $12.40 | $21.37 | 110,800 | — | — |
| 2026-01-29 | $12.35 | $21.28 | 115,400 | — | — |
| 2026-01-28 | $12.24 | $21.09 | 98,300 | — | — |
| 2026-01-27 | $12.35 | $21.28 | 68,600 | — | — |
| 2026-01-26 | $12.28 | $21.16 | 94,600 | — | — |
| 2026-01-23 | $12.43 | $21.42 | 146,400 | — | — |
| 2026-01-22 | $12.46 | $21.47 | 76,500 | — | — |
| 2026-01-21 | $12.50 | $21.54 | 99,000 | — | — |
| 2026-01-20 | $12.40 | $21.37 | 124,000 | — | — |
| 2026-01-16 | $12.55 | $21.62 | 115,400 | — | — |
| 2026-01-15 | $12.69 | $21.87 | 116,500 | — | — |
| 2026-01-14 | $12.63 | $21.76 | 147,300 | — | — |
| 2026-01-13 | $12.38 | $21.33 | 91,100 | — | — |
| 2026-01-12 | $12.43 | $21.42 | 110,500 | — | — |
| 2026-01-09 | $12.38 | $21.33 | 84,400 | — | — |
| 2026-01-08 | $12.28 | $21.16 | 124,000 | — | — |
| 2026-01-07 | $11.98 | $20.64 | 204,300 | — | — |
| 2026-01-06 | $12.24 | $21.09 | 134,100 | — | — |
| 2026-01-05 | $12.40 | $21.37 | 111,300 | — | — |
| 2026-01-02 | $12.26 | $21.12 | 187,800 | — | — |