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
- 2023-06-29 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 | — | — | — | $10.28 | 39,690 |
| 2026-09-03 | — | — | — | $10.39 | 35,655 |
| 2026-09-02 | — | — | — | $10.20 | 48,687 |
| 2026-09-01 | — | — | — | $10.25 | 98,250 |
| 2026-08-31 | — | — | — | $10.55 | 88,650 |
| 2026-08-28 | — | — | — | $10.59 | 55,421 |
| 2026-08-27 | $10.53 | $10.53 | 1,487,200 | $10.68 | 65,212 |
| 2026-08-26 | $10.84 | $10.84 | 883,300 | $10.77 | 56,644 |
| 2026-08-25 | $10.72 | $10.72 | 1,154,700 | $10.87 | 76,380 |
| 2026-08-24 | $10.92 | $10.92 | 1,481,900 | $10.84 | 93,824 |
| 2026-08-21 | $10.75 | $10.75 | 1,309,300 | $10.68 | 97,333 |
| 2026-08-20 | $10.47 | $10.47 | 1,425,600 | $11.04 | 89,607 |
| 2026-08-19 | $11.30 | $11.30 | 3,194,500 | $10.76 | 178,309 |
| 2026-08-18 | $10.53 | $10.53 | 2,107,300 | $10.53 | 172,272 |
| 2026-08-17 | $10.56 | $10.56 | 3,378,400 | $10.39 | 212,243 |
| 2026-08-14 | $10.66 | $10.66 | 2,371,100 | $10.97 | 145,729 |
| 2026-08-13 | $10.83 | $10.83 | 4,032,600 | $10.73 | 263,913 |
| 2026-08-12 | $10.71 | $10.71 | 10,168,200 | $11.05 | 613,113 |
| 2026-08-11 | $11.80 | $11.80 | 1,423,600 | $12.17 | 61,655 |
| 2026-08-10 | $12.29 | $12.29 | 1,747,400 | $11.87 | 92,680 |
| 2026-08-07 | $12.22 | $12.22 | 2,947,000 | $11.41 | 144,071 |
| 2026-08-06 | $10.91 | $10.91 | 2,499,700 | $10.49 | 151,644 |
| 2026-08-05 | $10.90 | $10.90 | 1,080,500 | $10.73 | 49,837 |
| 2026-08-04 | $10.73 | $10.73 | 1,132,700 | $10.64 | 36,333 |
| 2026-08-03 | $10.63 | $10.63 | 678,300 | $10.41 | 37,689 |
| 2026-07-31 | $10.26 | $10.26 | 617,700 | $10.46 | 39,124 |
| 2026-07-30 | $10.34 | $10.34 | 1,005,200 | $9.94 | 44,733 |
| 2026-07-29 | $9.95 | $9.95 | 602,000 | $10.25 | 22,923 |
| 2026-07-28 | $10.25 | $10.25 | 955,900 | $9.88 | 46,938 |
| 2026-07-27 | $9.64 | $9.64 | 785,500 | $9.15 | 47,798 |
| 2026-07-24 | $9.11 | $9.11 | 768,800 | $8.98 | 33,898 |
| 2026-07-23 | $9.02 | $9.02 | 866,600 | $9.41 | 40,518 |
| 2026-07-22 | $9.56 | $9.56 | 448,700 | $9.58 | 16,649 |
| 2026-07-21 | $9.58 | $9.58 | 555,600 | $9.82 | 25,891 |
| 2026-07-20 | $9.76 | $9.76 | 378,700 | $9.97 | 17,233 |
| 2026-07-17 | $9.94 | $9.94 | 543,700 | — | — |
| 2026-07-16 | $9.99 | $9.99 | 979,800 | — | — |
| 2026-07-15 | $9.76 | $9.76 | 1,018,600 | — | — |
| 2026-07-14 | $9.69 | $9.69 | 1,383,600 | — | — |
| 2026-07-13 | $9.68 | $9.68 | 1,078,000 | — | — |
| 2026-07-10 | $9.77 | $9.77 | 592,500 | — | — |
| 2026-07-09 | $9.60 | $9.60 | 364,300 | — | — |
| 2026-07-08 | $9.48 | $9.48 | 448,600 | — | — |
| 2026-07-07 | $9.63 | $9.63 | 548,500 | — | — |
| 2026-07-06 | $9.79 | $9.79 | 631,300 | — | — |
| 2026-07-02 | $9.97 | $9.97 | 443,400 | — | — |
| 2026-07-01 | $10.01 | $10.01 | 517,200 | — | — |
| 2026-06-30 | $10.09 | $10.09 | 646,000 | — | — |
| 2026-06-29 | $9.84 | $9.84 | 1,021,100 | — | — |
| 2026-06-26 | $10.16 | $10.16 | 1,163,200 | — | — |
| 2026-06-25 | $10.41 | $10.41 | 1,658,300 | — | — |
| 2026-06-24 | $10.23 | $10.23 | 753,400 | — | — |
| 2026-06-23 | $9.71 | $9.71 | 874,400 | — | — |
| 2026-06-22 | $9.64 | $9.64 | 886,000 | — | — |
| 2026-06-18 | $10.15 | $10.15 | 1,501,100 | — | — |
| 2026-06-17 | $9.66 | $9.66 | 794,900 | — | — |
| 2026-06-16 | $9.73 | $9.73 | 557,600 | — | — |
| 2026-06-15 | $10.14 | $10.14 | 899,600 | — | — |
| 2026-06-12 | $9.99 | $9.99 | 509,900 | — | — |
| 2026-06-11 | $9.97 | $9.97 | 705,900 | — | — |
| 2026-06-10 | $9.52 | $9.52 | 675,200 | — | — |
| 2026-06-09 | $9.39 | $9.39 | 768,300 | — | — |
| 2026-06-08 | $9.08 | $9.08 | 670,800 | — | — |
| 2026-06-05 | $8.99 | $8.99 | 772,600 | — | — |
| 2026-06-04 | $9.14 | $9.14 | 981,600 | — | — |
| 2026-06-03 | $9.48 | $9.48 | 2,048,600 | — | — |
| 2026-06-02 | $8.90 | $8.90 | 1,381,000 | — | — |
| 2026-06-01 | $9.02 | $9.02 | 1,003,000 | — | — |
| 2026-05-29 | $8.95 | $8.95 | 1,096,500 | — | — |
| 2026-05-28 | $9.01 | $9.01 | 1,093,600 | — | — |
| 2026-05-27 | $8.48 | $8.48 | 1,091,100 | — | — |
| 2026-05-26 | $8.30 | $8.30 | 1,031,200 | — | — |
| 2026-05-22 | $8.20 | $8.20 | 1,297,300 | — | — |
| 2026-05-21 | $8.04 | $8.04 | 1,245,600 | — | — |
| 2026-05-20 | $7.90 | $7.90 | 3,043,600 | — | — |
| 2026-05-19 | $7.10 | $7.10 | 1,192,900 | — | — |
| 2026-05-18 | $7.24 | $7.24 | 2,021,800 | — | — |
| 2026-05-15 | $7.13 | $7.13 | 1,133,500 | — | — |
| 2026-05-14 | $7.29 | $7.29 | 1,307,700 | — | — |
| 2026-05-13 | $7.15 | $7.15 | 1,647,400 | — | — |
| 2026-05-12 | $7.41 | $7.41 | 1,202,500 | — | — |
| 2026-05-11 | $7.54 | $7.54 | 1,541,600 | — | — |
| 2026-05-08 | $8.06 | $8.06 | 1,212,200 | — | — |
| 2026-05-07 | $8.21 | $8.21 | 2,258,500 | — | — |
| 2026-05-06 | $8.56 | $8.56 | 1,041,100 | — | — |
| 2026-05-05 | $8.44 | $8.44 | 1,005,300 | — | — |
| 2026-05-04 | $8.25 | $8.25 | 1,221,800 | — | — |
| 2026-05-01 | $8.32 | $8.32 | 763,200 | — | — |
| 2026-04-30 | $8.45 | $8.45 | 828,600 | — | — |
| 2026-04-29 | $8.23 | $8.23 | 713,500 | — | — |
| 2026-04-28 | $8.46 | $8.46 | 750,300 | — | — |
| 2026-04-27 | $8.74 | $8.74 | 847,600 | — | — |
| 2026-04-24 | $8.72 | $8.72 | 696,300 | — | — |
| 2026-04-23 | $8.48 | $8.48 | 1,229,700 | — | — |
| 2026-04-22 | $8.96 | $8.96 | 1,134,800 | — | — |
| 2026-04-21 | $8.67 | $8.67 | 1,169,500 | — | — |
| 2026-04-20 | $8.95 | $8.95 | 775,600 | — | — |
| 2026-04-17 | $8.64 | $8.64 | 952,700 | — | — |
| 2026-04-16 | $8.37 | $8.37 | 848,100 | — | — |
| 2026-04-15 | $8.28 | $8.28 | 1,259,100 | — | — |
| 2026-04-14 | $8.39 | $8.39 | 952,200 | — | — |
| 2026-04-13 | $8.22 | $8.22 | 1,310,700 | — | — |
| 2026-04-10 | $8.08 | $8.08 | 979,000 | — | — |
| 2026-04-09 | $8.38 | $8.38 | 1,079,300 | — | — |
| 2026-04-08 | $8.29 | $8.29 | 1,292,200 | — | — |
| 2026-04-07 | $7.88 | $7.88 | 731,600 | — | — |
| 2026-04-06 | $7.79 | $7.79 | 838,900 | — | — |
| 2026-04-02 | $7.50 | $7.50 | 987,300 | — | — |
| 2026-04-01 | $7.39 | $7.39 | 1,080,900 | — | — |
| 2026-03-31 | $7.44 | $7.44 | 1,071,200 | — | — |
| 2026-03-30 | $7.22 | $7.22 | 2,423,100 | — | — |
| 2026-03-27 | $7.13 | $7.13 | 1,674,500 | — | — |
| 2026-03-26 | $7.31 | $7.31 | 1,945,300 | — | — |
| 2026-03-25 | $7.71 | $7.71 | 1,385,800 | — | — |
| 2026-03-24 | $7.62 | $7.62 | 1,084,100 | — | — |
| 2026-03-23 | $7.79 | $7.79 | 1,098,000 | — | — |
| 2026-03-20 | $7.82 | $7.82 | 1,719,600 | — | — |
| 2026-03-19 | $8.18 | $8.18 | 1,124,800 | — | — |
| 2026-03-18 | $7.93 | $7.93 | 839,300 | — | — |
| 2026-03-17 | $8.16 | $8.16 | 870,200 | — | — |
| 2026-03-16 | $7.84 | $7.84 | 1,037,000 | — | — |
| 2026-03-13 | $7.88 | $7.88 | 1,017,600 | — | — |
| 2026-03-12 | $7.80 | $7.80 | 1,452,100 | — | — |
| 2026-03-11 | $8.03 | $8.03 | 964,900 | — | — |
| 2026-03-10 | $8.47 | $8.47 | 1,022,500 | — | — |
| 2026-03-09 | $8.48 | $8.48 | 1,358,500 | — | — |
| 2026-03-06 | $8.73 | $8.73 | 1,056,700 | — | — |
| 2026-03-05 | $8.74 | $8.74 | 891,800 | — | — |
| 2026-03-04 | $8.88 | $8.88 | 858,700 | — | — |
| 2026-03-03 | $8.87 | $8.87 | 1,023,200 | — | — |
| 2026-03-02 | $8.91 | $8.91 | 1,120,500 | — | — |
| 2026-02-27 | $9.43 | $9.43 | 1,032,000 | — | — |
| 2026-02-26 | $9.49 | $9.49 | 1,518,600 | — | — |
| 2026-02-25 | $9.39 | $9.39 | 1,065,900 | — | — |
| 2026-02-24 | $9.34 | $9.34 | 1,313,500 | — | — |
| 2026-02-23 | $10.08 | $10.08 | 1,225,500 | — | — |
| 2026-02-20 | $10.46 | $10.46 | 2,355,700 | — | — |
| 2026-02-19 | $10.24 | $10.24 | 4,086,200 | — | — |
| 2026-02-18 | $10.62 | $10.62 | 1,476,400 | — | — |
| 2026-02-17 | $10.90 | $10.90 | 1,221,800 | — | — |
| 2026-02-13 | $11.29 | $11.29 | 1,600,800 | — | — |
| 2026-02-12 | $10.89 | $10.89 | 711,000 | — | — |
| 2026-02-11 | $11.12 | $11.12 | 689,100 | — | — |
| 2026-02-10 | $11.04 | $11.04 | 665,800 | — | — |
| 2026-02-09 | $11.44 | $11.44 | 452,300 | — | — |
| 2026-02-06 | $11.53 | $11.53 | 1,286,800 | — | — |
| 2026-02-05 | $11.10 | $11.10 | 770,900 | — | — |
| 2026-02-04 | $11.26 | $11.26 | 869,000 | — | — |
| 2026-02-03 | $10.97 | $10.97 | 734,100 | — | — |
| 2026-02-02 | $10.72 | $10.72 | 563,600 | — | — |
| 2026-01-30 | $10.36 | $10.36 | 1,022,200 | — | — |
| 2026-01-29 | $10.53 | $10.53 | 642,200 | — | — |
| 2026-01-28 | $10.40 | $10.40 | 492,100 | — | — |
| 2026-01-27 | $10.43 | $10.43 | 616,600 | — | — |
| 2026-01-26 | $10.41 | $10.41 | 919,300 | — | — |
| 2026-01-23 | $10.51 | $10.51 | 450,600 | — | — |
| 2026-01-22 | $10.58 | $10.58 | 528,600 | — | — |
| 2026-01-21 | $10.51 | $10.51 | 506,600 | — | — |
| 2026-01-20 | $10.30 | $10.30 | 683,900 | — | — |
| 2026-01-16 | $10.48 | $10.48 | 911,200 | — | — |
| 2026-01-15 | $10.75 | $10.75 | 1,215,400 | — | — |
| 2026-01-14 | $10.48 | $10.48 | 789,100 | — | — |
| 2026-01-13 | $10.07 | $10.07 | 755,100 | — | — |
| 2026-01-12 | $10.40 | $10.40 | 963,700 | — | — |
| 2026-01-09 | $9.92 | $9.92 | 695,400 | — | — |
| 2026-01-08 | $10.00 | $10.00 | 1,004,800 | — | — |
| 2026-01-07 | $9.51 | $9.51 | 728,600 | — | — |
| 2026-01-06 | $9.71 | $9.71 | 1,234,900 | — | — |
| 2026-01-05 | $9.81 | $9.81 | 713,600 | — | — |
| 2026-01-02 | $9.45 | $9.45 | 577,800 | — | — |