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
- 2026-03-02 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 | — | — | — | $9.99 | 7,664 |
| 2026-09-03 | — | — | — | $10.55 | 12,322 |
| 2026-09-02 | — | — | — | $10.13 | 13,091 |
| 2026-09-01 | — | — | — | $9.96 | 25,603 |
| 2026-08-31 | — | — | — | $10.31 | 13,939 |
| 2026-08-28 | — | — | — | $10.60 | 20,941 |
| 2026-08-27 | $10.61 | $10.61 | 532,800 | $10.48 | 26,107 |
| 2026-08-26 | $10.41 | $10.41 | 673,100 | $10.81 | 16,515 |
| 2026-08-25 | $10.73 | $10.73 | 1,174,800 | $10.62 | 73,235 |
| 2026-08-24 | $10.71 | $10.71 | 1,550,800 | $10.99 | 59,273 |
| 2026-08-21 | $10.61 | $10.61 | 294,500 | $10.79 | 15,218 |
| 2026-08-20 | $10.50 | $10.50 | 420,300 | $10.64 | 19,971 |
| 2026-08-19 | $10.51 | $10.51 | 419,600 | $10.48 | 22,315 |
| 2026-08-18 | $9.99 | $9.99 | 199,400 | $10.12 | 11,574 |
| 2026-08-17 | $10.32 | $10.32 | 270,700 | $10.32 | 16,242 |
| 2026-08-14 | $10.13 | $10.13 | 237,300 | $10.35 | 11,298 |
| 2026-08-13 | $10.13 | $10.13 | 136,600 | $9.83 | 9,075 |
| 2026-08-12 | $9.94 | $9.94 | 312,100 | $10.05 | 18,075 |
| 2026-08-11 | $9.84 | $9.84 | 287,200 | $9.93 | 14,041 |
| 2026-08-10 | $10.05 | $10.05 | 184,100 | $10.26 | 9,844 |
| 2026-08-07 | $10.25 | $10.25 | 264,400 | $10.15 | 13,447 |
| 2026-08-06 | $9.75 | $9.75 | 200,700 | $9.46 | 8,792 |
| 2026-08-05 | $9.60 | $9.60 | 327,100 | $9.99 | 12,923 |
| 2026-08-04 | $9.62 | $9.62 | 243,500 | $9.31 | 8,080 |
| 2026-08-03 | $9.25 | $9.25 | 141,400 | $8.71 | 6,313 |
| 2026-07-31 | $8.83 | $8.83 | 119,900 | $8.85 | 4,035 |
| 2026-07-30 | $8.98 | $8.98 | 180,900 | $8.75 | 6,841 |
| 2026-07-29 | $8.60 | $8.60 | 230,200 | $8.76 | 11,947 |
| 2026-07-28 | $8.81 | $8.81 | 162,800 | $8.88 | 6,362 |
| 2026-07-27 | $9.16 | $9.16 | 146,100 | $9.20 | 3,477 |
| 2026-07-24 | $9.04 | $9.04 | 138,200 | $9.23 | 4,737 |
| 2026-07-23 | $9.23 | $9.23 | 113,400 | $9.29 | 3,485 |
| 2026-07-22 | $9.54 | $9.54 | 232,700 | $9.63 | 9,766 |
| 2026-07-21 | $9.50 | $9.50 | 195,700 | $9.15 | 6,536 |
| 2026-07-20 | $8.95 | $8.95 | 245,600 | $8.95 | 10,764 |
| 2026-07-17 | $8.76 | $8.76 | 136,400 | — | — |
| 2026-07-16 | $8.89 | $8.89 | 205,500 | — | — |
| 2026-07-15 | $9.32 | $9.32 | 134,700 | — | — |
| 2026-07-14 | $9.58 | $9.58 | 117,300 | — | — |
| 2026-07-13 | $9.20 | $9.20 | 222,800 | — | — |
| 2026-07-10 | $9.63 | $9.63 | 158,100 | — | — |
| 2026-07-09 | $9.87 | $9.87 | 360,900 | — | — |
| 2026-07-08 | $9.43 | $9.43 | 436,200 | — | — |
| 2026-07-07 | $9.97 | $9.97 | 921,900 | — | — |
| 2026-07-06 | $11.50 | $11.50 | 145,400 | — | — |
| 2026-07-02 | $11.82 | $11.82 | 245,000 | — | — |
| 2026-07-01 | $12.79 | $12.79 | 138,600 | — | — |
| 2026-06-30 | $12.30 | $12.30 | 131,400 | — | — |
| 2026-06-29 | $12.31 | $12.31 | 176,200 | — | — |
| 2026-06-26 | $12.20 | $12.20 | 188,300 | — | — |
| 2026-06-25 | $11.36 | $11.36 | 131,300 | — | — |
| 2026-06-24 | $11.16 | $11.16 | 185,000 | — | — |
| 2026-06-23 | $11.61 | $11.61 | 133,300 | — | — |
| 2026-06-22 | $11.79 | $11.79 | 135,900 | — | — |
| 2026-06-18 | $12.04 | $12.04 | 75,300 | — | — |
| 2026-06-17 | $12.43 | $12.43 | 142,500 | — | — |
| 2026-06-16 | $12.88 | $12.88 | 157,100 | — | — |
| 2026-06-15 | $13.05 | $13.05 | 295,400 | — | — |
| 2026-06-12 | $12.54 | $12.54 | 176,700 | — | — |
| 2026-06-11 | $11.74 | $11.74 | 163,700 | — | — |
| 2026-06-10 | $10.85 | $10.85 | 207,400 | — | — |
| 2026-06-09 | $11.18 | $11.18 | 481,700 | — | — |
| 2026-06-08 | $11.68 | $11.68 | 294,400 | — | — |
| 2026-06-05 | $12.12 | $12.12 | 302,600 | — | — |
| 2026-06-04 | $12.81 | $12.81 | 161,700 | — | — |
| 2026-06-03 | $12.59 | $12.59 | 135,700 | — | — |
| 2026-06-02 | $13.29 | $13.29 | 159,200 | — | — |
| 2026-06-01 | $13.51 | $13.51 | 535,200 | — | — |
| 2026-05-29 | $13.53 | $13.53 | 309,000 | — | — |
| 2026-05-28 | $13.05 | $13.05 | 193,400 | — | — |
| 2026-05-27 | $12.25 | $12.25 | 101,400 | — | — |
| 2026-05-26 | $12.31 | $12.31 | 203,000 | — | — |
| 2026-05-22 | $11.89 | $11.89 | 150,900 | — | — |
| 2026-05-21 | $11.86 | $11.86 | 111,400 | — | — |
| 2026-05-20 | $11.55 | $11.55 | 207,600 | — | — |
| 2026-05-19 | $10.83 | $10.83 | 147,400 | — | — |
| 2026-05-18 | $11.33 | $11.33 | 93,600 | — | — |
| 2026-05-15 | $11.17 | $11.17 | 231,300 | — | — |
| 2026-05-14 | $12.27 | $12.27 | 139,400 | — | — |
| 2026-05-13 | $13.25 | $13.25 | 181,600 | — | — |
| 2026-05-12 | $12.58 | $12.58 | 70,600 | — | — |
| 2026-05-11 | $12.62 | $12.62 | 180,200 | — | — |
| 2026-05-08 | $12.18 | $12.18 | 70,500 | — | — |
| 2026-05-07 | $11.74 | $11.74 | 98,200 | — | — |
| 2026-05-06 | $11.89 | $11.89 | 122,900 | — | — |
| 2026-05-05 | $10.99 | $10.99 | 144,300 | — | — |
| 2026-05-04 | $11.27 | $11.27 | 154,800 | — | — |
| 2026-05-01 | $11.42 | $11.42 | 98,000 | — | — |
| 2026-04-30 | $11.15 | $11.15 | 142,800 | — | — |
| 2026-04-29 | $11.38 | $11.38 | 182,000 | — | — |
| 2026-04-28 | $12.12 | $12.12 | 136,800 | — | — |
| 2026-04-27 | $12.59 | $12.59 | 177,300 | — | — |
| 2026-04-24 | $12.29 | $12.29 | 125,100 | — | — |
| 2026-04-23 | $12.57 | $12.57 | 173,500 | — | — |
| 2026-04-22 | $12.71 | $12.71 | 205,600 | — | — |
| 2026-04-21 | $12.46 | $12.46 | 513,800 | — | — |
| 2026-04-20 | $13.37 | $13.37 | 1,161,500 | — | — |
| 2026-04-17 | $11.03 | $11.03 | 81,700 | — | — |
| 2026-04-16 | $11.08 | $11.08 | 149,500 | — | — |
| 2026-04-15 | $11.59 | $11.59 | 90,500 | — | — |
| 2026-04-14 | $11.94 | $11.94 | 70,000 | — | — |
| 2026-04-13 | $11.70 | $11.70 | 129,300 | — | — |
| 2026-04-10 | $11.97 | $11.97 | 91,500 | — | — |
| 2026-04-09 | $12.41 | $12.41 | 208,300 | — | — |
| 2026-04-08 | $11.60 | $11.60 | 239,900 | — | — |
| 2026-04-07 | $11.36 | $11.36 | 410,400 | — | — |
| 2026-04-06 | $10.62 | $10.62 | 180,700 | — | — |
| 2026-04-02 | $9.94 | $9.94 | 138,800 | — | — |
| 2026-04-01 | $9.45 | $9.45 | 97,400 | — | — |
| 2026-03-31 | $9.51 | $9.51 | 107,900 | — | — |
| 2026-03-30 | $9.28 | $9.28 | 102,500 | — | — |
| 2026-03-27 | $9.50 | $9.50 | 161,600 | — | — |
| 2026-03-26 | $9.50 | $9.50 | 205,000 | — | — |
| 2026-03-25 | $10.14 | $10.14 | 112,600 | — | — |
| 2026-03-24 | $10.12 | $10.12 | 144,400 | — | — |
| 2026-03-23 | $10.22 | $10.22 | 266,300 | — | — |
| 2026-03-20 | $10.05 | $10.05 | 201,200 | — | — |
| 2026-03-19 | $10.24 | $10.24 | 260,100 | — | — |
| 2026-03-18 | $10.68 | $10.68 | 365,400 | — | — |
| 2026-03-17 | $11.11 | $11.11 | 390,600 | — | — |
| 2026-03-16 | $11.30 | $11.30 | 607,500 | — | — |
| 2026-03-13 | $10.59 | $10.59 | 156,000 | — | — |
| 2026-03-12 | $10.63 | $10.63 | 144,400 | — | — |
| 2026-03-11 | $10.99 | $10.99 | 102,300 | — | — |
| 2026-03-10 | $10.96 | $10.96 | 140,600 | — | — |
| 2026-03-09 | $10.52 | $10.52 | 244,000 | — | — |
| 2026-03-06 | $10.82 | $10.82 | 214,900 | — | — |
| 2026-03-05 | $10.49 | $10.49 | 136,900 | — | — |
| 2026-03-04 | $9.53 | $9.53 | 16,900 | — | — |
| 2026-03-03 | $9.52 | $9.52 | 10,400 | — | — |
| 2026-03-02 | $9.97 | $9.97 | 10,500 | — | — |