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
- 2024-11-14 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 | — | — | — | $11.85 | 8,360 |
| 2026-09-03 | — | — | — | $11.68 | 5,939 |
| 2026-09-02 | — | — | — | $11.41 | 10,086 |
| 2026-09-01 | — | — | — | $10.93 | 13,890 |
| 2026-08-31 | — | — | — | $11.10 | 4,053 |
| 2026-08-28 | — | — | — | $11.35 | 5,500 |
| 2026-08-27 | $11.38 | $11.38 | 73,800 | $11.29 | 4,572 |
| 2026-08-26 | $11.13 | $11.13 | 123,300 | $11.33 | 8,042 |
| 2026-08-25 | $11.69 | $11.69 | 95,900 | $11.66 | 4,212 |
| 2026-08-24 | $11.68 | $11.68 | 266,100 | $11.60 | 8,733 |
| 2026-08-21 | $11.33 | $11.33 | 299,600 | $11.30 | 16,627 |
| 2026-08-20 | $12.42 | $12.42 | 368,600 | $12.39 | 23,440 |
| 2026-08-19 | $12.12 | $12.12 | 88,700 | $12.12 | 7,862 |
| 2026-08-18 | $11.88 | $11.88 | 43,100 | $11.90 | 1,518 |
| 2026-08-17 | $11.73 | $11.73 | 60,200 | $11.67 | 2,550 |
| 2026-08-14 | $11.82 | $11.82 | 120,300 | $11.96 | 8,481 |
| 2026-08-13 | $12.33 | $12.33 | 85,200 | $12.26 | 2,337 |
| 2026-08-12 | $11.97 | $11.97 | 76,400 | $12.05 | 3,946 |
| 2026-08-11 | $12.00 | $12.00 | 81,400 | $11.99 | 7,497 |
| 2026-08-10 | $11.79 | $11.79 | 82,300 | $11.84 | 6,324 |
| 2026-08-07 | $11.52 | $11.52 | 212,700 | $11.48 | 18,027 |
| 2026-08-06 | $10.64 | $10.64 | 67,300 | $10.55 | 7,577 |
| 2026-08-05 | $10.42 | $10.42 | 99,000 | $10.43 | 10,661 |
| 2026-08-04 | $10.29 | $10.29 | 116,800 | $10.17 | 15,076 |
| 2026-08-03 | $10.02 | $10.02 | 121,800 | $9.93 | 6,237 |
| 2026-07-31 | $9.89 | $9.89 | 80,900 | $9.93 | 5,534 |
| 2026-07-30 | $10.06 | $10.06 | 68,400 | $9.93 | 6,813 |
| 2026-07-29 | $10.10 | $10.10 | 72,000 | $10.20 | 4,231 |
| 2026-07-28 | $10.19 | $10.19 | 67,300 | $10.13 | 4,509 |
| 2026-07-27 | $9.98 | $9.98 | 106,300 | $9.96 | 5,793 |
| 2026-07-24 | $10.22 | $10.22 | 83,100 | $10.30 | 3,818 |
| 2026-07-23 | $10.51 | $10.51 | 121,200 | $10.43 | 4,675 |
| 2026-07-22 | $10.32 | $10.32 | 222,100 | $10.49 | 14,034 |
| 2026-07-21 | $10.92 | $10.92 | 150,200 | $10.62 | 7,237 |
| 2026-07-20 | $10.51 | $10.51 | 137,300 | $10.60 | 13,407 |
| 2026-07-17 | $10.46 | $10.46 | 132,200 | — | — |
| 2026-07-16 | $10.83 | $10.83 | 64,600 | — | — |
| 2026-07-15 | $11.29 | $11.29 | 61,900 | — | — |
| 2026-07-14 | $11.02 | $11.02 | 98,300 | — | — |
| 2026-07-13 | $10.97 | $10.97 | 139,400 | — | — |
| 2026-07-10 | $11.14 | $11.14 | 186,400 | — | — |
| 2026-07-09 | $11.78 | $11.78 | 169,900 | — | — |
| 2026-07-08 | $11.55 | $11.55 | 206,900 | — | — |
| 2026-07-07 | $11.74 | $11.74 | 174,000 | — | — |
| 2026-07-06 | $12.15 | $12.15 | 201,500 | — | — |
| 2026-07-02 | $11.87 | $11.87 | 255,200 | — | — |
| 2026-07-01 | $11.84 | $11.84 | 172,400 | — | — |
| 2026-06-30 | $11.53 | $11.53 | 183,400 | — | — |
| 2026-06-29 | $11.30 | $11.30 | 302,200 | — | — |
| 2026-06-26 | $10.66 | $10.66 | 125,500 | — | — |
| 2026-06-25 | $10.86 | $10.86 | 107,500 | — | — |
| 2026-06-24 | $10.90 | $10.90 | 202,500 | — | — |
| 2026-06-23 | $10.21 | $10.21 | 280,200 | — | — |
| 2026-06-22 | $10.00 | $10.00 | 140,800 | — | — |
| 2026-06-18 | $10.09 | $10.09 | 90,500 | — | — |
| 2026-06-17 | $9.94 | $9.94 | 162,200 | — | — |
| 2026-06-16 | $9.58 | $9.58 | 555,700 | — | — |
| 2026-06-15 | $9.54 | $9.54 | 297,100 | — | — |
| 2026-06-12 | $9.56 | $9.56 | 386,800 | — | — |
| 2026-06-11 | $9.45 | $9.45 | 338,300 | — | — |
| 2026-06-10 | $9.44 | $9.44 | 95,400 | — | — |
| 2026-06-09 | $9.41 | $9.41 | 107,900 | — | — |
| 2026-06-08 | $9.22 | $9.22 | 98,900 | — | — |
| 2026-06-05 | $9.30 | $9.30 | 262,800 | — | — |
| 2026-06-04 | $9.54 | $9.54 | 463,300 | — | — |
| 2026-06-03 | $8.77 | $8.77 | 251,300 | — | — |
| 2026-06-02 | $9.16 | $9.16 | 186,300 | — | — |
| 2026-06-01 | $9.42 | $9.42 | 136,900 | — | — |
| 2026-05-29 | $9.43 | $9.43 | 141,000 | — | — |
| 2026-05-28 | $9.53 | $9.53 | 99,600 | — | — |
| 2026-05-27 | $9.74 | $9.74 | 88,600 | — | — |
| 2026-05-26 | $9.57 | $9.57 | 99,500 | — | — |
| 2026-05-22 | $9.47 | $9.47 | 258,600 | — | — |
| 2026-05-21 | $10.27 | $10.27 | 107,600 | — | — |
| 2026-05-20 | $10.28 | $10.28 | 97,000 | — | — |
| 2026-05-19 | $10.17 | $10.17 | 81,100 | — | — |
| 2026-05-18 | $10.28 | $10.28 | 86,700 | — | — |
| 2026-05-15 | $10.56 | $10.56 | 80,200 | — | — |
| 2026-05-14 | $10.86 | $10.86 | 106,300 | — | — |
| 2026-05-13 | $10.52 | $10.52 | 75,800 | — | — |
| 2026-05-12 | $10.39 | $10.39 | 133,900 | — | — |
| 2026-05-11 | $10.83 | $10.83 | 162,400 | — | — |
| 2026-05-08 | $10.68 | $10.68 | 199,000 | — | — |
| 2026-05-07 | $10.66 | $10.66 | 149,000 | — | — |
| 2026-05-06 | $11.11 | $11.11 | 87,400 | — | — |
| 2026-05-05 | $11.04 | $11.04 | 89,900 | — | — |
| 2026-05-04 | $11.15 | $11.15 | 69,700 | — | — |
| 2026-05-01 | $11.26 | $11.26 | 136,800 | — | — |
| 2026-04-30 | $11.00 | $11.00 | 226,400 | — | — |
| 2026-04-29 | $10.43 | $10.43 | 119,100 | — | — |
| 2026-04-28 | $10.44 | $10.44 | 71,600 | — | — |
| 2026-04-27 | $10.40 | $10.40 | 102,100 | — | — |
| 2026-04-24 | $10.56 | $10.56 | 177,700 | — | — |
| 2026-04-23 | $10.19 | $10.19 | 133,100 | — | — |
| 2026-04-22 | $10.33 | $10.33 | 152,600 | — | — |
| 2026-04-21 | $10.23 | $10.23 | 170,300 | — | — |
| 2026-04-20 | $10.73 | $10.73 | 189,400 | — | — |
| 2026-04-17 | $10.74 | $10.74 | 301,000 | — | — |
| 2026-04-16 | $10.74 | $10.74 | 304,400 | — | — |
| 2026-04-15 | $10.66 | $10.66 | 321,700 | — | — |
| 2026-04-14 | $10.70 | $10.70 | 547,300 | — | — |
| 2026-04-13 | $11.24 | $11.24 | 374,800 | — | — |
| 2026-04-10 | $10.54 | $10.54 | 432,600 | — | — |
| 2026-04-09 | $9.80 | $9.80 | 135,200 | — | — |
| 2026-04-08 | $9.78 | $9.78 | 103,700 | — | — |
| 2026-04-07 | $9.63 | $9.63 | 207,800 | — | — |
| 2026-04-06 | $9.09 | $9.09 | 61,200 | — | — |
| 2026-04-02 | $9.13 | $9.13 | 169,900 | — | — |
| 2026-04-01 | $9.24 | $9.24 | 176,000 | — | — |
| 2026-03-31 | $9.57 | $9.57 | 242,900 | — | — |
| 2026-03-30 | $8.96 | $8.96 | 172,100 | — | — |
| 2026-03-27 | $9.20 | $9.20 | 269,300 | — | — |
| 2026-03-26 | $8.97 | $8.97 | 344,000 | — | — |
| 2026-03-25 | $8.90 | $8.90 | 125,700 | — | — |
| 2026-03-24 | $8.77 | $8.77 | 234,600 | — | — |
| 2026-03-23 | $9.13 | $9.13 | 244,000 | — | — |
| 2026-03-20 | $8.75 | $8.75 | 374,100 | — | — |
| 2026-03-19 | $8.57 | $8.57 | 333,000 | — | — |
| 2026-03-18 | $8.41 | $8.41 | 403,600 | — | — |
| 2026-03-17 | $8.32 | $8.32 | 209,100 | — | — |
| 2026-03-16 | $7.87 | $7.87 | 149,400 | — | — |
| 2026-03-13 | $7.85 | $7.85 | 120,100 | — | — |
| 2026-03-12 | $7.89 | $7.89 | 174,400 | — | — |
| 2026-03-11 | $7.72 | $7.72 | 207,800 | — | — |
| 2026-03-10 | $7.90 | $7.90 | 331,900 | — | — |
| 2026-03-09 | $7.49 | $7.49 | 162,300 | — | — |
| 2026-03-06 | $7.52 | $7.52 | 515,900 | — | — |
| 2026-03-05 | $7.13 | $7.13 | 614,700 | — | — |
| 2026-03-04 | $6.87 | $6.87 | 484,500 | — | — |
| 2026-03-03 | $6.97 | $6.97 | 179,400 | — | — |
| 2026-03-02 | $7.05 | $7.05 | 358,300 | — | — |
| 2026-02-27 | $7.25 | $7.25 | 435,500 | — | — |
| 2026-02-26 | $7.52 | $7.52 | 444,000 | — | — |
| 2026-02-25 | $6.79 | $6.79 | 405,800 | — | — |
| 2026-02-24 | $6.56 | $6.56 | 434,300 | — | — |
| 2026-02-23 | $6.95 | $6.95 | 433,800 | — | — |
| 2026-02-20 | $7.69 | $7.69 | 756,100 | — | — |
| 2026-02-19 | $6.71 | $6.71 | 147,400 | — | — |
| 2026-02-18 | $6.41 | $6.41 | 239,900 | — | — |
| 2026-02-17 | $6.42 | $6.42 | 278,800 | — | — |
| 2026-02-13 | $6.54 | $6.54 | 226,100 | — | — |
| 2026-02-12 | $6.43 | $6.43 | 262,900 | — | — |
| 2026-02-11 | $6.93 | $6.93 | 263,900 | — | — |
| 2026-02-10 | $7.24 | $7.24 | 187,900 | — | — |
| 2026-02-09 | $7.08 | $7.08 | 192,600 | — | — |
| 2026-02-06 | $7.10 | $7.10 | 179,400 | — | — |
| 2026-02-05 | $6.96 | $6.96 | 168,100 | — | — |
| 2026-02-04 | $7.13 | $7.13 | 144,800 | — | — |
| 2026-02-03 | $7.14 | $7.14 | 184,400 | — | — |
| 2026-02-02 | $7.43 | $7.43 | 83,900 | — | — |
| 2026-01-30 | $7.28 | $7.28 | 129,600 | — | — |
| 2026-01-29 | $7.75 | $7.75 | 219,100 | — | — |
| 2026-01-28 | $8.10 | $8.10 | 139,200 | — | — |
| 2026-01-27 | $8.36 | $8.36 | 223,200 | — | — |
| 2026-01-26 | $7.65 | $7.65 | 140,800 | — | — |
| 2026-01-23 | $7.61 | $7.61 | 118,100 | — | — |
| 2026-01-22 | $7.62 | $7.62 | 166,400 | — | — |
| 2026-01-21 | $7.31 | $7.31 | 271,800 | — | — |
| 2026-01-20 | $7.73 | $7.73 | 148,500 | — | — |
| 2026-01-16 | $7.76 | $7.76 | 178,700 | — | — |
| 2026-01-15 | $7.43 | $7.43 | 217,500 | — | — |
| 2026-01-14 | $7.62 | $7.62 | 280,300 | — | — |
| 2026-01-13 | $7.45 | $7.45 | 244,200 | — | — |
| 2026-01-12 | $7.55 | $7.55 | 106,000 | — | — |
| 2026-01-09 | $7.56 | $7.56 | 99,000 | — | — |
| 2026-01-08 | $7.63 | $7.63 | 86,600 | — | — |
| 2026-01-07 | $7.50 | $7.50 | 142,100 | — | — |
| 2026-01-06 | $7.46 | $7.46 | 173,700 | — | — |
| 2026-01-05 | $7.58 | $7.58 | 147,800 | — | — |
| 2026-01-02 | $7.62 | $7.62 | 133,200 | — | — |