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
- 2024-06-27 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 | — | — | — | $9.98 | 9,823 |
| 2026-09-03 | — | — | — | $10.49 | 10,412 |
| 2026-09-02 | — | — | — | $10.18 | 10,379 |
| 2026-09-01 | — | — | — | $10.27 | 12,152 |
| 2026-08-31 | — | — | — | $10.40 | 26,019 |
| 2026-08-28 | — | — | — | $10.07 | 25,390 |
| 2026-08-27 | $9.96 | $9.96 | 376,100 | $10.50 | 19,039 |
| 2026-08-26 | $10.47 | $10.47 | 1,088,300 | $9.37 | 39,846 |
| 2026-08-25 | $9.45 | $9.45 | 362,500 | $9.56 | 21,855 |
| 2026-08-24 | $9.59 | $9.59 | 979,300 | $8.92 | 22,650 |
| 2026-08-21 | $8.80 | $8.80 | 419,200 | $8.47 | 21,967 |
| 2026-08-20 | $8.37 | $8.37 | 235,500 | $8.50 | 11,164 |
| 2026-08-19 | $8.54 | $8.54 | 363,100 | $8.39 | 18,366 |
| 2026-08-18 | $8.25 | $8.25 | 371,000 | $8.34 | 12,889 |
| 2026-08-17 | $8.43 | $8.43 | 347,700 | $8.33 | 10,206 |
| 2026-08-14 | $8.29 | $8.29 | 508,900 | $8.45 | 25,070 |
| 2026-08-13 | $8.51 | $8.51 | 307,100 | $8.72 | 17,458 |
| 2026-08-12 | $8.63 | $8.63 | 354,000 | $8.79 | 20,682 |
| 2026-08-11 | $8.81 | $8.81 | 602,000 | $8.11 | 31,790 |
| 2026-08-10 | $9.45 | $9.45 | 674,500 | $8.96 | 34,488 |
| 2026-08-07 | $8.93 | $8.93 | 489,500 | $8.85 | 31,789 |
| 2026-08-06 | $8.71 | $8.71 | 316,500 | $9.10 | 13,027 |
| 2026-08-05 | $9.29 | $9.29 | 224,400 | $9.41 | 10,205 |
| 2026-08-04 | $9.50 | $9.50 | 543,900 | $9.63 | 35,580 |
| 2026-08-03 | $9.48 | $9.48 | 289,400 | $9.34 | 10,451 |
| 2026-07-31 | $9.12 | $9.12 | 318,700 | $9.21 | 21,777 |
| 2026-07-30 | $9.01 | $9.01 | 356,100 | $9.15 | 23,043 |
| 2026-07-29 | $9.02 | $9.02 | 280,600 | $9.40 | 24,217 |
| 2026-07-28 | $9.26 | $9.26 | 322,400 | $9.39 | 15,125 |
| 2026-07-27 | $9.27 | $9.27 | 413,500 | $9.33 | 21,054 |
| 2026-07-24 | $9.00 | $9.00 | 295,900 | $9.23 | 20,571 |
| 2026-07-23 | $9.16 | $9.16 | 327,600 | $9.26 | 15,331 |
| 2026-07-22 | $9.43 | $9.43 | 325,900 | $10.22 | 15,832 |
| 2026-07-21 | $10.35 | $10.35 | 522,200 | $9.93 | 32,732 |
| 2026-07-20 | $9.87 | $9.87 | 301,600 | $10.49 | 14,369 |
| 2026-07-17 | $10.43 | $10.43 | 338,800 | — | — |
| 2026-07-16 | $10.75 | $10.75 | 279,100 | — | — |
| 2026-07-15 | $10.77 | $10.77 | 485,900 | — | — |
| 2026-07-14 | $11.36 | $11.36 | 687,700 | — | — |
| 2026-07-13 | $11.75 | $11.75 | 315,200 | — | — |
| 2026-07-10 | $11.54 | $11.54 | 119,300 | — | — |
| 2026-07-09 | $11.40 | $11.40 | 182,800 | — | — |
| 2026-07-08 | $11.43 | $11.43 | 536,000 | — | — |
| 2026-07-07 | $11.41 | $11.41 | 218,100 | — | — |
| 2026-07-06 | $11.54 | $11.54 | 252,800 | — | — |
| 2026-07-02 | $11.64 | $11.64 | 250,700 | — | — |
| 2026-07-01 | $11.41 | $11.41 | 212,600 | — | — |
| 2026-06-30 | $11.42 | $11.42 | 244,000 | — | — |
| 2026-06-29 | $12.04 | $12.04 | 397,600 | — | — |
| 2026-06-26 | $11.67 | $11.67 | 950,200 | — | — |
| 2026-06-25 | $11.04 | $11.04 | 243,100 | — | — |
| 2026-06-24 | $10.98 | $10.98 | 699,500 | — | — |
| 2026-06-23 | $11.01 | $11.01 | 296,300 | — | — |
| 2026-06-22 | $11.34 | $11.34 | 290,200 | — | — |
| 2026-06-18 | $11.49 | $11.49 | 245,700 | — | — |
| 2026-06-17 | $11.56 | $11.56 | 231,400 | — | — |
| 2026-06-16 | $12.39 | $12.39 | 226,400 | — | — |
| 2026-06-15 | $12.41 | $12.41 | 239,600 | — | — |
| 2026-06-12 | $12.00 | $12.00 | 184,300 | — | — |
| 2026-06-11 | $11.63 | $11.63 | 214,900 | — | — |
| 2026-06-10 | $11.20 | $11.20 | 285,200 | — | — |
| 2026-06-09 | $11.08 | $11.08 | 246,000 | — | — |
| 2026-06-08 | $11.67 | $11.67 | 291,900 | — | — |
| 2026-06-05 | $11.48 | $11.48 | 230,400 | — | — |
| 2026-06-04 | $11.66 | $11.66 | 158,700 | — | — |
| 2026-06-03 | $11.37 | $11.37 | 346,000 | — | — |
| 2026-06-02 | $11.99 | $11.99 | 229,300 | — | — |
| 2026-06-01 | $12.56 | $12.56 | 361,500 | — | — |
| 2026-05-29 | $12.29 | $12.29 | 381,700 | — | — |
| 2026-05-28 | $11.98 | $11.98 | 931,100 | — | — |
| 2026-05-27 | $11.94 | $11.94 | 297,600 | — | — |
| 2026-05-26 | $12.11 | $12.11 | 250,900 | — | — |
| 2026-05-22 | $12.18 | $12.18 | 198,400 | — | — |
| 2026-05-21 | $12.20 | $12.20 | 316,600 | — | — |
| 2026-05-20 | $11.64 | $11.64 | 411,900 | — | — |
| 2026-05-19 | $11.38 | $11.38 | 409,500 | — | — |
| 2026-05-18 | $11.44 | $11.44 | 387,500 | — | — |
| 2026-05-15 | $12.09 | $12.09 | 273,100 | — | — |
| 2026-05-14 | $12.70 | $12.70 | 924,100 | — | — |
| 2026-05-13 | $13.83 | $13.83 | 586,500 | — | — |
| 2026-05-12 | $12.16 | $12.16 | 538,800 | — | — |
| 2026-05-11 | $13.31 | $13.31 | 301,500 | — | — |
| 2026-05-08 | $13.28 | $13.28 | 212,900 | — | — |
| 2026-05-07 | $13.21 | $13.21 | 179,900 | — | — |
| 2026-05-06 | $13.05 | $13.05 | 178,500 | — | — |
| 2026-05-05 | $12.90 | $12.90 | 276,300 | — | — |
| 2026-05-04 | $13.13 | $13.13 | 384,500 | — | — |
| 2026-05-01 | $13.24 | $13.24 | 286,600 | — | — |
| 2026-04-30 | $12.24 | $12.24 | 239,200 | — | — |
| 2026-04-29 | $12.27 | $12.27 | 308,400 | — | — |
| 2026-04-28 | $12.18 | $12.18 | 255,400 | — | — |
| 2026-04-27 | $11.83 | $11.83 | 446,900 | — | — |
| 2026-04-24 | $11.13 | $11.13 | 348,000 | — | — |
| 2026-04-23 | $11.87 | $11.87 | 231,000 | — | — |
| 2026-04-22 | $12.41 | $12.41 | 220,300 | — | — |
| 2026-04-21 | $12.32 | $12.32 | 202,700 | — | — |
| 2026-04-20 | $12.42 | $12.42 | 204,000 | — | — |
| 2026-04-17 | $12.20 | $12.20 | 313,200 | — | — |
| 2026-04-16 | $11.79 | $11.79 | 333,800 | — | — |
| 2026-04-15 | $11.46 | $11.46 | 249,500 | — | — |
| 2026-04-14 | $11.30 | $11.30 | 245,000 | — | — |
| 2026-04-13 | $11.56 | $11.56 | 399,000 | — | — |
| 2026-04-10 | $11.12 | $11.12 | 274,400 | — | — |
| 2026-04-09 | $10.91 | $10.91 | 240,900 | — | — |
| 2026-04-08 | $10.69 | $10.69 | 300,800 | — | — |
| 2026-04-07 | $10.32 | $10.32 | 271,100 | — | — |
| 2026-04-06 | $9.90 | $9.90 | 276,900 | — | — |
| 2026-04-02 | $9.75 | $9.75 | 326,100 | — | — |
| 2026-04-01 | $9.79 | $9.79 | 477,200 | — | — |
| 2026-03-31 | $9.19 | $9.19 | 442,800 | — | — |
| 2026-03-30 | $8.85 | $8.85 | 298,600 | — | — |
| 2026-03-27 | $9.12 | $9.12 | 315,800 | — | — |
| 2026-03-26 | $9.03 | $9.03 | 786,400 | — | — |
| 2026-03-25 | $8.95 | $8.95 | 464,200 | — | — |
| 2026-03-24 | $8.80 | $8.80 | 197,800 | — | — |
| 2026-03-23 | $8.72 | $8.72 | 280,100 | — | — |
| 2026-03-20 | $8.58 | $8.58 | 694,500 | — | — |
| 2026-03-19 | $8.77 | $8.77 | 273,600 | — | — |
| 2026-03-18 | $8.82 | $8.82 | 219,700 | — | — |
| 2026-03-17 | $9.09 | $9.09 | 270,700 | — | — |
| 2026-03-16 | $8.98 | $8.98 | 307,500 | — | — |
| 2026-03-13 | $9.21 | $9.21 | 349,200 | — | — |
| 2026-03-12 | $9.01 | $9.01 | 424,800 | — | — |
| 2026-03-11 | $9.10 | $9.10 | 441,800 | — | — |
| 2026-03-10 | $9.81 | $9.81 | 382,800 | — | — |
| 2026-03-09 | $9.67 | $9.67 | 509,300 | — | — |
| 2026-03-06 | $9.71 | $9.71 | 520,200 | — | — |
| 2026-03-05 | $10.38 | $10.38 | 663,600 | — | — |
| 2026-03-04 | $10.45 | $10.45 | 778,500 | — | — |
| 2026-03-03 | $11.52 | $11.52 | 739,900 | — | — |
| 2026-03-02 | $11.37 | $11.37 | 344,000 | — | — |
| 2026-02-27 | $11.25 | $11.25 | 291,800 | — | — |
| 2026-02-26 | $11.56 | $11.56 | 262,800 | — | — |
| 2026-02-25 | $11.28 | $11.28 | 253,000 | — | — |
| 2026-02-24 | $11.15 | $11.15 | 246,100 | — | — |
| 2026-02-23 | $10.88 | $10.88 | 266,300 | — | — |
| 2026-02-20 | $11.17 | $11.17 | 174,700 | — | — |
| 2026-02-19 | $11.14 | $11.14 | 173,800 | — | — |
| 2026-02-18 | $11.30 | $11.30 | 294,200 | — | — |
| 2026-02-17 | $11.13 | $11.13 | 622,400 | — | — |
| 2026-02-13 | $10.61 | $10.61 | 617,200 | — | — |
| 2026-02-12 | $11.21 | $11.21 | 1,239,800 | — | — |
| 2026-02-11 | $11.84 | $11.84 | 475,500 | — | — |
| 2026-02-10 | $11.60 | $11.60 | 215,000 | — | — |
| 2026-02-09 | $11.39 | $11.39 | 197,300 | — | — |
| 2026-02-06 | $11.17 | $11.17 | 348,500 | — | — |
| 2026-02-05 | $10.48 | $10.48 | 462,500 | — | — |
| 2026-02-04 | $10.77 | $10.77 | 486,300 | — | — |
| 2026-02-03 | $11.23 | $11.23 | 265,300 | — | — |
| 2026-02-02 | $11.75 | $11.75 | 275,300 | — | — |
| 2026-01-30 | $12.09 | $12.09 | 281,200 | — | — |
| 2026-01-29 | $12.59 | $12.59 | 269,500 | — | — |
| 2026-01-28 | $12.74 | $12.74 | 173,700 | — | — |
| 2026-01-27 | $12.83 | $12.83 | 143,100 | — | — |
| 2026-01-26 | $12.93 | $12.93 | 161,500 | — | — |
| 2026-01-23 | $13.09 | $13.09 | 195,900 | — | — |
| 2026-01-22 | $13.22 | $13.22 | 248,800 | — | — |
| 2026-01-21 | $12.79 | $12.79 | 288,300 | — | — |
| 2026-01-20 | $12.92 | $12.92 | 255,600 | — | — |
| 2026-01-16 | $13.38 | $13.38 | 246,200 | — | — |
| 2026-01-15 | $13.35 | $13.35 | 252,200 | — | — |
| 2026-01-14 | $13.34 | $13.34 | 216,400 | — | — |
| 2026-01-13 | $13.51 | $13.51 | 180,000 | — | — |
| 2026-01-12 | $13.80 | $13.80 | 239,200 | — | — |
| 2026-01-09 | $13.76 | $13.76 | 240,000 | — | — |
| 2026-01-08 | $13.69 | $13.69 | 252,300 | — | — |
| 2026-01-07 | $13.79 | $13.79 | 213,800 | — | — |
| 2026-01-06 | $13.97 | $13.97 | 273,100 | — | — |
| 2026-01-05 | $13.69 | $13.69 | 342,200 | — | — |
| 2026-01-02 | $13.21 | $13.21 | 322,900 | — | — |