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
- 2020-12-08 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 | — | — | — | $10.35 | 3,073 |
| 2026-09-03 | — | — | — | $10.42 | 3,895 |
| 2026-09-02 | — | — | — | $10.34 | 7,353 |
| 2026-09-01 | — | — | — | $10.43 | 4,480 |
| 2026-08-31 | — | — | — | $10.61 | 11,183 |
| 2026-08-28 | — | — | — | $10.70 | 3,605 |
| 2026-08-27 | $10.52 | $10.52 | 88,500 | $10.56 | 2,898 |
| 2026-08-26 | $10.69 | $10.69 | 98,900 | $10.68 | 2,082 |
| 2026-08-25 | $10.66 | $10.66 | 169,800 | $10.54 | 5,481 |
| 2026-08-24 | $10.54 | $10.54 | 138,600 | $10.51 | 2,604 |
| 2026-08-21 | $10.45 | $10.45 | 192,200 | $10.23 | 10,030 |
| 2026-08-20 | $10.21 | $10.21 | 161,900 | $10.43 | 10,445 |
| 2026-08-19 | $10.34 | $10.34 | 134,600 | $10.36 | 9,334 |
| 2026-08-18 | $10.25 | $10.25 | 182,700 | $10.27 | 10,017 |
| 2026-08-17 | $10.28 | $10.28 | 176,400 | $10.18 | 4,404 |
| 2026-08-14 | $10.26 | $10.26 | 412,400 | $11.02 | 11,550 |
| 2026-08-13 | $11.00 | $11.00 | 588,700 | $10.93 | 25,007 |
| 2026-08-12 | $11.49 | $11.49 | 324,800 | $11.43 | 16,970 |
| 2026-08-11 | $11.21 | $11.21 | 455,000 | $11.23 | 11,351 |
| 2026-08-10 | $11.10 | $11.10 | 105,700 | $11.22 | 1,457 |
| 2026-08-07 | $11.20 | $11.20 | 98,400 | $11.09 | 5,222 |
| 2026-08-06 | $11.07 | $11.07 | 122,500 | $11.05 | 6,989 |
| 2026-08-05 | $11.03 | $11.03 | 106,700 | $11.01 | 4,933 |
| 2026-08-04 | $10.98 | $10.98 | 174,800 | $10.98 | 6,762 |
| 2026-08-03 | $10.93 | $10.93 | 228,000 | $10.85 | 6,168 |
| 2026-07-31 | $10.70 | $10.70 | 171,700 | $10.59 | 10,747 |
| 2026-07-30 | $10.48 | $10.48 | 118,200 | $10.63 | 7,624 |
| 2026-07-29 | $10.54 | $10.54 | 148,200 | $10.72 | 3,963 |
| 2026-07-28 | $10.63 | $10.63 | 124,500 | $10.38 | 9,954 |
| 2026-07-27 | $10.46 | $10.46 | 136,700 | $10.37 | 6,496 |
| 2026-07-24 | $10.18 | $10.18 | 71,100 | $10.32 | 3,393 |
| 2026-07-23 | $10.20 | $10.20 | 66,000 | $10.35 | 2,253 |
| 2026-07-22 | $10.37 | $10.37 | 119,300 | $10.22 | 2,317 |
| 2026-07-21 | $10.18 | $10.18 | 185,100 | $10.24 | 9,478 |
| 2026-07-20 | $10.19 | $10.19 | 130,900 | $10.50 | 5,015 |
| 2026-07-17 | $10.42 | $10.42 | 155,600 | — | — |
| 2026-07-16 | $10.24 | $10.24 | 200,300 | — | — |
| 2026-07-15 | $9.81 | $9.81 | 102,600 | — | — |
| 2026-07-14 | $9.59 | $9.59 | 112,500 | — | — |
| 2026-07-13 | $9.74 | $9.74 | 165,500 | — | — |
| 2026-07-10 | $9.88 | $9.88 | 254,200 | — | — |
| 2026-07-09 | $10.35 | $10.35 | 245,000 | — | — |
| 2026-07-08 | $10.06 | $10.06 | 246,800 | — | — |
| 2026-07-07 | $10.12 | $10.12 | 288,500 | — | — |
| 2026-07-06 | $10.29 | $10.29 | 190,400 | — | — |
| 2026-07-02 | $9.97 | $9.97 | 130,300 | — | — |
| 2026-07-01 | $10.06 | $10.06 | 181,300 | — | — |
| 2026-06-30 | $9.84 | $9.84 | 141,600 | — | — |
| 2026-06-29 | $9.75 | $9.75 | 216,300 | — | — |
| 2026-06-26 | $9.45 | $9.45 | 552,800 | — | — |
| 2026-06-25 | $9.23 | $9.23 | 99,800 | — | — |
| 2026-06-24 | $9.49 | $9.49 | 273,100 | — | — |
| 2026-06-23 | $9.52 | $9.52 | 76,300 | — | — |
| 2026-06-22 | $9.42 | $9.42 | 84,900 | — | — |
| 2026-06-18 | $9.54 | $9.54 | 155,700 | — | — |
| 2026-06-17 | $9.33 | $9.33 | 101,200 | — | — |
| 2026-06-16 | $9.41 | $9.41 | 82,200 | — | — |
| 2026-06-15 | $9.40 | $9.40 | 129,500 | — | — |
| 2026-06-12 | $9.21 | $9.21 | 101,000 | — | — |
| 2026-06-11 | $9.12 | $9.12 | 106,500 | — | — |
| 2026-06-10 | $9.25 | $9.25 | 103,600 | — | — |
| 2026-06-09 | $9.37 | $9.37 | 97,100 | — | — |
| 2026-06-08 | $9.31 | $9.31 | 173,200 | — | — |
| 2026-06-05 | $9.06 | $9.06 | 163,700 | — | — |
| 2026-06-04 | $9.58 | $9.58 | 148,700 | — | — |
| 2026-06-03 | $9.22 | $9.22 | 97,700 | — | — |
| 2026-06-02 | $9.27 | $9.27 | 136,600 | — | — |
| 2026-06-01 | $9.23 | $9.23 | 203,300 | — | — |
| 2026-05-29 | $9.39 | $9.39 | 297,600 | — | — |
| 2026-05-28 | $9.15 | $9.15 | 248,300 | — | — |
| 2026-05-27 | $8.97 | $8.97 | 92,500 | — | — |
| 2026-05-26 | $8.98 | $8.98 | 144,200 | — | — |
| 2026-05-22 | $8.92 | $8.92 | 155,800 | — | — |
| 2026-05-21 | $8.77 | $8.77 | 120,500 | — | — |
| 2026-05-20 | $8.88 | $8.88 | 152,400 | — | — |
| 2026-05-19 | $8.97 | $8.97 | 197,600 | — | — |
| 2026-05-18 | $9.38 | $9.38 | 324,200 | — | — |
| 2026-05-15 | $8.67 | $8.67 | 669,000 | — | — |
| 2026-05-14 | $9.46 | $9.46 | 181,300 | — | — |
| 2026-05-13 | $9.43 | $9.43 | 348,300 | — | — |
| 2026-05-12 | $9.60 | $9.60 | 230,300 | — | — |
| 2026-05-11 | $9.74 | $9.74 | 128,500 | — | — |
| 2026-05-08 | $9.93 | $9.93 | 79,200 | — | — |
| 2026-05-07 | $9.96 | $9.96 | 121,900 | — | — |
| 2026-05-06 | $10.18 | $10.18 | 185,200 | — | — |
| 2026-05-05 | $10.23 | $10.23 | 134,900 | — | — |
| 2026-05-04 | $10.26 | $10.26 | 107,300 | — | — |
| 2026-05-01 | $10.57 | $10.57 | 52,400 | — | — |
| 2026-04-30 | $10.57 | $10.57 | 112,000 | — | — |
| 2026-04-29 | $10.39 | $10.39 | 62,100 | — | — |
| 2026-04-28 | $10.56 | $10.56 | 43,800 | — | — |
| 2026-04-27 | $10.54 | $10.54 | 52,300 | — | — |
| 2026-04-24 | $10.54 | $10.54 | 57,500 | — | — |
| 2026-04-23 | $10.41 | $10.41 | 79,000 | — | — |
| 2026-04-22 | $10.67 | $10.67 | 62,300 | — | — |
| 2026-04-21 | $10.69 | $10.69 | 87,500 | — | — |
| 2026-04-20 | $10.97 | $10.97 | 76,500 | — | — |
| 2026-04-17 | $10.95 | $10.95 | 138,400 | — | — |
| 2026-04-16 | $10.75 | $10.75 | 95,100 | — | — |
| 2026-04-15 | $10.79 | $10.79 | 129,900 | — | — |
| 2026-04-14 | $10.77 | $10.77 | 159,900 | — | — |
| 2026-04-13 | $10.83 | $10.83 | 158,100 | — | — |
| 2026-04-10 | $10.36 | $10.36 | 104,100 | — | — |
| 2026-04-09 | $10.40 | $10.40 | 124,200 | — | — |
| 2026-04-08 | $10.21 | $10.21 | 158,700 | — | — |
| 2026-04-07 | $10.00 | $10.00 | 136,100 | — | — |
| 2026-04-06 | $9.94 | $9.94 | 102,000 | — | — |
| 2026-04-02 | $9.96 | $9.96 | 72,900 | — | — |
| 2026-04-01 | $9.60 | $9.60 | 88,500 | — | — |
| 2026-03-31 | $9.63 | $9.63 | 128,700 | — | — |
| 2026-03-30 | $9.52 | $9.52 | 122,700 | — | — |
| 2026-03-27 | $9.30 | $9.30 | 153,500 | — | — |
| 2026-03-26 | $9.59 | $9.59 | 101,500 | — | — |
| 2026-03-25 | $9.87 | $9.87 | 176,200 | — | — |
| 2026-03-24 | $10.08 | $10.08 | 320,000 | — | — |
| 2026-03-23 | $9.80 | $9.80 | 470,300 | — | — |
| 2026-03-20 | $9.45 | $9.45 | 321,500 | — | — |
| 2026-03-19 | $9.47 | $9.47 | 206,000 | — | — |
| 2026-03-18 | $9.59 | $9.59 | 189,700 | — | — |
| 2026-03-17 | $9.55 | $9.55 | 107,000 | — | — |
| 2026-03-16 | $9.32 | $9.32 | 137,100 | — | — |
| 2026-03-13 | $9.00 | $9.00 | 130,200 | — | — |
| 2026-03-12 | $8.92 | $8.92 | 80,900 | — | — |
| 2026-03-11 | $9.12 | $9.12 | 105,700 | — | — |
| 2026-03-10 | $8.99 | $8.99 | 85,100 | — | — |
| 2026-03-09 | $9.04 | $9.04 | 149,800 | — | — |
| 2026-03-06 | $9.01 | $9.01 | 154,300 | — | — |
| 2026-03-05 | $9.27 | $9.27 | 94,000 | — | — |
| 2026-03-04 | $9.47 | $9.47 | 155,800 | — | — |
| 2026-03-03 | $9.31 | $9.31 | 274,700 | — | — |
| 2026-03-02 | $8.91 | $8.91 | 146,700 | — | — |
| 2026-02-27 | $8.78 | $8.78 | 105,400 | — | — |
| 2026-02-26 | $9.16 | $9.16 | 76,000 | — | — |
| 2026-02-25 | $8.94 | $8.94 | 37,500 | — | — |
| 2026-02-24 | $8.91 | $8.91 | 103,400 | — | — |
| 2026-02-23 | $8.76 | $8.76 | 127,200 | — | — |
| 2026-02-20 | $9.03 | $9.03 | 91,400 | — | — |
| 2026-02-19 | $8.86 | $8.86 | 78,100 | — | — |
| 2026-02-18 | $8.97 | $8.97 | 95,700 | — | — |
| 2026-02-17 | $8.85 | $8.85 | 159,300 | — | — |
| 2026-02-13 | $8.83 | $8.83 | 192,100 | — | — |
| 2026-02-12 | $8.40 | $8.40 | 291,600 | — | — |
| 2026-02-11 | $8.68 | $8.68 | 230,100 | — | — |
| 2026-02-10 | $9.22 | $9.22 | 185,800 | — | — |
| 2026-02-09 | $8.88 | $8.88 | 74,600 | — | — |
| 2026-02-06 | $9.04 | $9.04 | 106,000 | — | — |
| 2026-02-05 | $8.72 | $8.72 | 151,400 | — | — |
| 2026-02-04 | $8.97 | $8.97 | 188,700 | — | — |
| 2026-02-03 | $9.31 | $9.31 | 92,800 | — | — |
| 2026-02-02 | $9.28 | $9.28 | 88,600 | — | — |
| 2026-01-30 | $9.24 | $9.24 | 132,300 | — | — |
| 2026-01-29 | $9.06 | $9.06 | 82,500 | — | — |
| 2026-01-28 | $9.09 | $9.09 | 115,200 | — | — |
| 2026-01-27 | $9.31 | $9.31 | 63,300 | — | — |
| 2026-01-26 | $9.27 | $9.27 | 85,200 | — | — |
| 2026-01-23 | $9.34 | $9.34 | 82,200 | — | — |
| 2026-01-22 | $9.53 | $9.53 | 66,800 | — | — |
| 2026-01-21 | $9.65 | $9.65 | 92,100 | — | — |
| 2026-01-20 | $9.44 | $9.44 | 125,500 | — | — |
| 2026-01-16 | $9.36 | $9.36 | 130,600 | — | — |
| 2026-01-15 | $9.40 | $9.40 | 104,400 | — | — |
| 2026-01-14 | $9.47 | $9.47 | 81,600 | — | — |
| 2026-01-13 | $9.33 | $9.33 | 88,300 | — | — |
| 2026-01-12 | $9.47 | $9.47 | 86,100 | — | — |
| 2026-01-09 | $9.39 | $9.39 | 128,000 | — | — |
| 2026-01-08 | $9.45 | $9.45 | 74,300 | — | — |
| 2026-01-07 | $9.20 | $9.20 | 73,700 | — | — |
| 2026-01-06 | $9.17 | $9.17 | 104,900 | — | — |
| 2026-01-05 | $9.06 | $9.06 | 101,500 | — | — |
| 2026-01-02 | $8.91 | $8.91 | 94,900 | — | — |