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
- 2025-05-02 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 | — | — | — | $13.00 | 181 |
| 2026-09-02 | — | — | — | $13.00 | 100 |
| 2026-08-31 | — | — | — | $13.02 | 28 |
| 2026-08-28 | — | — | — | $13.01 | 100 |
| 2026-08-27 | $13.03 | $13.03 | 6,000 | — | — |
| 2026-08-26 | $12.99 | $12.99 | 10,500 | $13.02 | 207 |
| 2026-08-25 | $13.02 | $13.02 | 7,400 | $13.02 | 213 |
| 2026-08-24 | $12.99 | $12.99 | 6,500 | $13.03 | 12 |
| 2026-08-21 | $13.02 | $13.02 | 6,100 | — | — |
| 2026-08-20 | $12.99 | $12.99 | 3,500 | $13.02 | 106 |
| 2026-08-19 | $12.98 | $12.98 | 5,000 | $12.98 | 100 |
| 2026-08-18 | $13.00 | $13.00 | 2,300 | $13.00 | 200 |
| 2026-08-17 | $12.98 | $12.98 | 6,900 | $13.01 | 205 |
| 2026-08-14 | $13.00 | $13.00 | 28,300 | $13.00 | 6 |
| 2026-08-13 | $12.97 | $12.97 | 29,100 | — | — |
| 2026-08-12 | $13.02 | $13.02 | 37,100 | $13.00 | 41 |
| 2026-08-11 | $13.02 | $13.02 | 5,300 | $13.02 | 407 |
| 2026-08-10 | $12.99 | $12.99 | 1,300 | $13.03 | 5 |
| 2026-08-07 | $13.00 | $13.00 | 3,200 | $13.01 | 71 |
| 2026-08-06 | $12.99 | $12.99 | 7,000 | $13.01 | 745 |
| 2026-08-05 | $13.02 | $13.02 | 5,700 | — | — |
| 2026-08-04 | $12.99 | $12.99 | 3,700 | $13.01 | 70 |
| 2026-08-03 | $13.04 | $13.04 | 4,600 | $13.03 | 196 |
| 2026-07-31 | $13.00 | $13.00 | 4,000 | — | — |
| 2026-07-30 | $13.07 | $13.07 | 17,400 | $13.03 | 94 |
| 2026-07-29 | $13.01 | $13.01 | 1,100 | — | — |
| 2026-07-28 | $13.03 | $13.03 | 2,300 | — | — |
| 2026-07-27 | $13.03 | $13.03 | 2,800 | $13.02 | 43 |
| 2026-07-24 | $12.99 | $12.99 | 600 | $12.98 | 11 |
| 2026-07-23 | $12.97 | $12.97 | 4,000 | — | — |
| 2026-07-22 | $13.02 | $13.02 | 14,800 | $13.04 | 4 |
| 2026-07-21 | $13.05 | $13.05 | 2,000 | $13.04 | 85 |
| 2026-07-20 | $13.05 | $13.05 | 2,600 | $13.05 | 17 |
| 2026-07-17 | $13.05 | $13.05 | 7,700 | — | — |
| 2026-07-16 | $13.05 | $13.05 | 2,000 | — | — |
| 2026-07-15 | $12.99 | $12.99 | 2,300 | — | — |
| 2026-07-14 | $13.04 | $13.04 | 1,400 | — | — |
| 2026-07-13 | $13.05 | $13.05 | 1,500 | — | — |
| 2026-07-10 | $13.12 | $13.12 | 800 | — | — |
| 2026-07-09 | $13.08 | $13.08 | 5,000 | — | — |
| 2026-07-08 | $13.09 | $13.09 | 3,600 | — | — |
| 2026-07-07 | $13.05 | $13.05 | 6,700 | — | — |
| 2026-07-06 | $13.01 | $13.01 | 3,100 | — | — |
| 2026-07-02 | $13.18 | $13.18 | 2,700 | — | — |
| 2026-07-01 | $13.10 | $13.10 | 500 | — | — |
| 2026-06-30 | $13.14 | $13.14 | 2,600 | — | — |
| 2026-06-29 | $13.19 | $13.19 | 2,300 | — | — |
| 2026-06-26 | $13.14 | $13.14 | 26,400 | — | — |
| 2026-06-25 | $12.87 | $12.87 | 7,200 | — | — |
| 2026-06-24 | $12.94 | $12.94 | 2,600 | — | — |
| 2026-06-23 | $12.92 | $12.92 | 4,000 | — | — |
| 2026-06-22 | $12.90 | $12.90 | 6,200 | — | — |
| 2026-06-18 | $13.20 | $13.20 | 31,700 | — | — |
| 2026-06-17 | $12.92 | $12.92 | 3,200 | — | — |
| 2026-06-16 | $12.77 | $12.77 | 4,000 | — | — |
| 2026-06-15 | $12.76 | $12.76 | 11,500 | — | — |
| 2026-06-12 | $12.86 | $12.86 | 3,300 | — | — |
| 2026-06-11 | $12.93 | $12.93 | 4,100 | — | — |
| 2026-06-10 | $12.85 | $12.85 | 4,100 | — | — |
| 2026-06-09 | $12.87 | $12.87 | 0 | — | — |
| 2026-06-08 | $12.87 | $12.87 | 3,100 | — | — |
| 2026-06-05 | $12.85 | $12.85 | 2,600 | — | — |
| 2026-06-04 | $12.81 | $12.81 | 2,000 | — | — |
| 2026-06-03 | $12.69 | $12.69 | 6,500 | — | — |
| 2026-06-02 | $12.73 | $12.73 | 16,500 | — | — |
| 2026-06-01 | $12.74 | $12.74 | 12,400 | — | — |
| 2026-05-29 | $12.70 | $12.70 | 2,400 | — | — |
| 2026-05-28 | $12.68 | $12.68 | 5,200 | — | — |
| 2026-05-27 | $12.77 | $12.77 | 37,700 | — | — |
| 2026-05-26 | $12.74 | $12.74 | 5,400 | — | — |
| 2026-05-22 | $12.68 | $12.68 | 3,000 | — | — |
| 2026-05-21 | $12.76 | $12.76 | 800 | — | — |
| 2026-05-20 | $12.71 | $12.71 | 13,800 | — | — |
| 2026-05-19 | $12.64 | $12.64 | 1,000 | — | — |
| 2026-05-18 | $12.70 | $12.70 | 1,600 | — | — |
| 2026-05-15 | $12.68 | $12.68 | 2,000 | — | — |
| 2026-05-14 | $12.75 | $12.75 | 5,500 | — | — |
| 2026-05-13 | $12.77 | $12.77 | 400 | — | — |
| 2026-05-12 | $12.74 | $12.74 | 2,800 | — | — |
| 2026-05-11 | $12.80 | $12.80 | 2,600 | — | — |
| 2026-05-08 | $12.76 | $12.76 | 1,400 | — | — |
| 2026-05-07 | $12.74 | $12.74 | 17,700 | — | — |
| 2026-05-06 | $12.65 | $12.65 | 32,300 | — | — |
| 2026-05-05 | $12.70 | $12.70 | 11,100 | — | — |
| 2026-05-04 | $12.85 | $12.85 | 5,700 | — | — |
| 2026-05-01 | $12.79 | $12.79 | 10,100 | — | — |
| 2026-04-30 | $12.79 | $12.79 | 10,500 | — | — |
| 2026-04-29 | $12.84 | $12.84 | 10,400 | — | — |
| 2026-04-28 | $12.95 | $12.95 | 9,400 | — | — |
| 2026-04-27 | $12.89 | $12.89 | 8,700 | — | — |
| 2026-04-24 | $12.97 | $12.97 | 600 | — | — |
| 2026-04-23 | $12.97 | $12.97 | 10,500 | — | — |
| 2026-04-22 | $12.96 | $12.96 | 1,900 | — | — |
| 2026-04-21 | $12.96 | $12.96 | 1,000 | — | — |
| 2026-04-20 | $12.96 | $12.96 | 2,300 | — | — |
| 2026-04-17 | $12.97 | $12.97 | 11,000 | — | — |
| 2026-04-16 | $13.00 | $13.00 | 600 | — | — |
| 2026-04-15 | $13.01 | $13.01 | 1,700 | — | — |
| 2026-04-14 | $13.01 | $13.01 | 700 | — | — |
| 2026-04-13 | $12.99 | $12.99 | 5,500 | — | — |
| 2026-04-10 | $13.00 | $13.00 | 6,300 | — | — |
| 2026-04-09 | $13.07 | $13.07 | 16,900 | — | — |
| 2026-04-08 | $12.85 | $12.85 | 5,300 | — | — |
| 2026-04-07 | $12.84 | $12.84 | 2,900 | — | — |
| 2026-04-06 | $12.79 | $12.79 | 4,400 | — | — |
| 2026-04-02 | $12.78 | $12.78 | 700 | — | — |
| 2026-04-01 | $12.79 | $12.79 | 500 | — | — |
| 2026-03-31 | $12.70 | $12.70 | 1,000 | — | — |
| 2026-03-30 | $12.81 | $12.81 | 3,200 | — | — |
| 2026-03-27 | $12.90 | $12.90 | 0 | — | — |
| 2026-03-26 | $12.90 | $12.90 | 600 | — | — |
| 2026-03-25 | $12.89 | $12.89 | 1,400 | — | — |
| 2026-03-24 | $12.89 | $12.89 | 1,700 | — | — |
| 2026-03-23 | $12.87 | $12.87 | 2,000 | — | — |
| 2026-03-20 | $12.23 | $12.23 | 36,900 | — | — |
| 2026-03-19 | $12.87 | $12.87 | 2,800 | — | — |
| 2026-03-18 | $12.89 | $12.89 | 2,900 | — | — |
| 2026-03-17 | $12.80 | $12.80 | 800 | — | — |
| 2026-03-16 | $12.85 | $12.85 | 300 | — | — |
| 2026-03-13 | $12.87 | $12.87 | 1,800 | — | — |
| 2026-03-12 | $12.88 | $12.88 | 1,200 | — | — |
| 2026-03-11 | $12.95 | $12.95 | 1,000 | — | — |
| 2026-03-10 | $12.87 | $12.87 | 3,000 | — | — |
| 2026-03-09 | $12.87 | $12.87 | 4,700 | — | — |
| 2026-03-06 | $12.96 | $12.96 | 130,900 | — | — |
| 2026-03-05 | $13.00 | $13.00 | 2,800 | — | — |
| 2026-03-04 | $13.07 | $13.07 | 1,500 | — | — |
| 2026-03-03 | $13.00 | $13.00 | 6,300 | — | — |
| 2026-03-02 | $12.98 | $12.98 | 1,900 | — | — |
| 2026-02-27 | $13.10 | $13.10 | 1,700 | — | — |
| 2026-02-26 | $13.20 | $13.20 | 4,000 | — | — |
| 2026-02-25 | $13.15 | $13.15 | 1,100 | — | — |
| 2026-02-24 | $13.19 | $13.19 | 4,000 | — | — |
| 2026-02-23 | $13.15 | $13.15 | 5,600 | — | — |
| 2026-02-20 | $13.10 | $13.10 | 12,700 | — | — |
| 2026-02-19 | $12.95 | $12.95 | 9,800 | — | — |
| 2026-02-18 | $13.16 | $13.16 | 48,200 | — | — |
| 2026-02-17 | $13.27 | $13.27 | 39,400 | — | — |
| 2026-02-13 | $12.70 | $12.70 | 5,100 | — | — |
| 2026-02-12 | $12.60 | $12.60 | 48,700 | — | — |
| 2026-02-11 | $12.19 | $12.19 | 5,400 | — | — |
| 2026-02-10 | $12.10 | $12.10 | 9,200 | — | — |
| 2026-02-09 | $12.00 | $12.00 | 3,300 | — | — |
| 2026-02-06 | $11.96 | $11.96 | 28,500 | — | — |
| 2026-02-05 | $12.00 | $12.00 | 3,100 | — | — |
| 2026-02-04 | $11.83 | $11.83 | 13,300 | — | — |
| 2026-02-03 | $11.95 | $11.95 | 10,100 | — | — |
| 2026-02-02 | $11.40 | $11.40 | 31,400 | — | — |
| 2026-01-30 | $11.02 | $11.02 | 400 | — | — |
| 2026-01-29 | $11.14 | $11.14 | 6,400 | — | — |
| 2026-01-28 | $11.00 | $11.00 | 4,400 | — | — |
| 2026-01-27 | $10.90 | $10.90 | 8,100 | — | — |
| 2026-01-26 | $11.00 | $11.00 | 1,200 | — | — |
| 2026-01-23 | $11.04 | $11.04 | 1,300 | — | — |
| 2026-01-22 | $11.09 | $11.09 | 6,700 | — | — |
| 2026-01-21 | $11.03 | $11.03 | 5,900 | — | — |
| 2026-01-20 | $10.84 | $10.84 | 3,700 | — | — |
| 2026-01-16 | $10.96 | $10.96 | 0 | — | — |
| 2026-01-15 | $10.96 | $10.96 | 4,300 | — | — |
| 2026-01-14 | $10.87 | $10.87 | 3,800 | — | — |
| 2026-01-13 | $10.88 | $10.88 | 6,600 | — | — |
| 2026-01-12 | $10.90 | $10.90 | 900 | — | — |
| 2026-01-09 | $10.91 | $10.91 | 3,000 | — | — |
| 2026-01-08 | $11.20 | $11.20 | 10,700 | — | — |
| 2026-01-07 | $10.90 | $10.90 | 14,000 | — | — |
| 2026-01-06 | $10.83 | $10.83 | 24,400 | — | — |
| 2026-01-05 | $10.95 | $10.95 | 40,200 | — | — |
| 2026-01-02 | $10.44 | $10.44 | 28,800 | — | — |