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
- 2018-01-26 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $9.55 | 1,805 |
| 2026-09-03 | — | — | — | $9.16 | 1,926 |
| 2026-09-02 | — | — | — | $9.45 | 1,445 |
| 2026-09-01 | — | — | — | $8.92 | 4,171 |
| 2026-08-31 | — | — | — | $8.94 | 4,347 |
| 2026-08-28 | — | — | — | $9.35 | 3,862 |
| 2026-08-27 | $9.01 | $9.01 | 259,800 | $8.95 | 1,782 |
| 2026-08-26 | $8.95 | $8.95 | 119,300 | $8.80 | 2,492 |
| 2026-08-25 | $9.00 | $9.00 | 69,900 | $9.11 | 1,145 |
| 2026-08-24 | $8.90 | $8.90 | 64,300 | $8.83 | 1,525 |
| 2026-08-21 | $9.19 | $9.19 | 80,500 | $9.61 | 1,919 |
| 2026-08-20 | $9.38 | $9.38 | 65,500 | $9.11 | 1,267 |
| 2026-08-19 | $9.49 | $9.49 | 84,700 | $9.10 | 3,956 |
| 2026-08-18 | $9.11 | $9.11 | 101,400 | $8.99 | 1,181 |
| 2026-08-17 | $8.74 | $8.74 | 93,200 | $8.77 | 1,702 |
| 2026-08-14 | $8.38 | $8.38 | 57,700 | $8.27 | 1,864 |
| 2026-08-13 | $8.26 | $8.26 | 51,300 | $8.31 | 510 |
| 2026-08-12 | $8.26 | $8.26 | 39,600 | $8.25 | 1,590 |
| 2026-08-11 | $8.23 | $8.23 | 65,800 | $8.06 | 1,733 |
| 2026-08-10 | $8.11 | $8.11 | 85,700 | $8.00 | 4,434 |
| 2026-08-07 | $7.98 | $7.98 | 80,400 | $8.06 | 3,087 |
| 2026-08-06 | $7.93 | $7.93 | 179,700 | $8.61 | 7,671 |
| 2026-08-05 | $9.16 | $9.16 | 43,400 | $9.24 | 1,241 |
| 2026-08-04 | $9.21 | $9.21 | 95,400 | $9.45 | 4,272 |
| 2026-08-03 | $9.24 | $9.24 | 135,400 | $9.10 | 3,768 |
| 2026-07-31 | $9.11 | $9.11 | 123,300 | $8.89 | 2,187 |
| 2026-07-30 | $9.06 | $9.06 | 60,800 | $8.51 | 4,000 |
| 2026-07-29 | $8.30 | $8.30 | 92,100 | $8.20 | 1,426 |
| 2026-07-28 | $8.20 | $8.20 | 54,700 | $7.76 | 1,633 |
| 2026-07-27 | $8.06 | $8.06 | 107,800 | $7.89 | 1,303 |
| 2026-07-24 | $7.79 | $7.79 | 71,200 | $8.08 | 1,670 |
| 2026-07-23 | $8.42 | $8.42 | 177,700 | $8.31 | 2,959 |
| 2026-07-22 | $8.57 | $8.57 | 95,200 | $8.07 | 2,448 |
| 2026-07-21 | $8.12 | $8.12 | 43,200 | $8.09 | 520 |
| 2026-07-20 | $7.89 | $7.89 | 74,900 | $7.82 | 1,109 |
| 2026-07-17 | $8.12 | $8.12 | 104,900 | — | — |
| 2026-07-16 | $8.22 | $8.22 | 113,700 | — | — |
| 2026-07-15 | $8.68 | $8.68 | 53,900 | — | — |
| 2026-07-14 | $8.83 | $8.83 | 119,800 | — | — |
| 2026-07-13 | $8.55 | $8.55 | 116,400 | — | — |
| 2026-07-10 | $8.83 | $8.83 | 60,800 | — | — |
| 2026-07-09 | $8.94 | $8.94 | 98,300 | — | — |
| 2026-07-08 | $9.25 | $9.25 | 136,300 | — | — |
| 2026-07-07 | $8.60 | $8.60 | 66,200 | — | — |
| 2026-07-06 | $9.07 | $9.07 | 64,600 | — | — |
| 2026-07-02 | $9.00 | $9.00 | 101,100 | — | — |
| 2026-07-01 | $8.62 | $8.62 | 90,100 | — | — |
| 2026-06-30 | $8.64 | $8.64 | 171,800 | — | — |
| 2026-06-29 | $8.56 | $8.56 | 74,300 | — | — |
| 2026-06-26 | $8.37 | $8.37 | 95,600 | — | — |
| 2026-06-25 | $7.90 | $7.90 | 88,600 | — | — |
| 2026-06-24 | $8.25 | $8.25 | 84,500 | — | — |
| 2026-06-23 | $8.15 | $8.15 | 32,100 | — | — |
| 2026-06-22 | $8.23 | $8.23 | 64,400 | — | — |
| 2026-06-18 | $8.10 | $8.10 | 36,400 | — | — |
| 2026-06-17 | $8.10 | $8.10 | 244,200 | — | — |
| 2026-06-16 | $7.76 | $7.76 | 77,700 | — | — |
| 2026-06-15 | $8.11 | $8.11 | 32,000 | — | — |
| 2026-06-12 | $8.05 | $8.05 | 121,700 | — | — |
| 2026-06-11 | $7.55 | $7.55 | 42,100 | — | — |
| 2026-06-10 | $7.31 | $7.31 | 34,800 | — | — |
| 2026-06-09 | $7.31 | $7.31 | 54,600 | — | — |
| 2026-06-08 | $7.22 | $7.22 | 53,600 | — | — |
| 2026-06-05 | $7.26 | $7.26 | 86,300 | — | — |
| 2026-06-04 | $8.15 | $8.15 | 63,300 | — | — |
| 2026-06-03 | $7.83 | $7.83 | 113,700 | — | — |
| 2026-06-02 | $8.11 | $8.11 | 170,800 | — | — |
| 2026-06-01 | $8.78 | $8.78 | 66,800 | — | — |
| 2026-05-29 | $9.31 | $9.31 | 203,700 | — | — |
| 2026-05-28 | $8.64 | $8.64 | 114,300 | — | — |
| 2026-05-27 | $8.50 | $8.50 | 100,400 | — | — |
| 2026-05-26 | $8.33 | $8.33 | 90,200 | — | — |
| 2026-05-22 | $8.30 | $8.30 | 92,000 | — | — |
| 2026-05-21 | $7.89 | $7.89 | 105,800 | — | — |
| 2026-05-20 | $7.76 | $7.76 | 154,100 | — | — |
| 2026-05-19 | $7.25 | $7.25 | 171,400 | — | — |
| 2026-05-18 | $7.50 | $7.50 | 100,900 | — | — |
| 2026-05-15 | $7.68 | $7.68 | 138,800 | — | — |
| 2026-05-14 | $8.41 | $8.41 | 155,200 | — | — |
| 2026-05-13 | $8.07 | $8.07 | 45,700 | — | — |
| 2026-05-12 | $7.95 | $7.95 | 63,500 | — | — |
| 2026-05-11 | $8.17 | $8.17 | 198,700 | — | — |
| 2026-05-08 | $8.55 | $8.55 | 96,800 | — | — |
| 2026-05-07 | $8.32 | $8.32 | 60,100 | — | — |
| 2026-05-06 | $8.55 | $8.55 | 113,000 | — | — |
| 2026-05-05 | $8.51 | $8.51 | 106,500 | — | — |
| 2026-05-04 | $8.45 | $8.45 | 52,700 | — | — |
| 2026-05-01 | $8.20 | $8.20 | 119,200 | — | — |
| 2026-04-30 | $7.55 | $7.55 | 51,400 | — | — |
| 2026-04-29 | $7.63 | $7.63 | 101,200 | — | — |
| 2026-04-28 | $7.67 | $7.67 | 71,300 | — | — |
| 2026-04-27 | $7.93 | $7.93 | 53,200 | — | — |
| 2026-04-24 | $7.90 | $7.90 | 50,300 | — | — |
| 2026-04-23 | $7.90 | $7.90 | 76,900 | — | — |
| 2026-04-22 | $8.31 | $8.31 | 58,400 | — | — |
| 2026-04-21 | $8.06 | $8.06 | 174,600 | — | — |
| 2026-04-20 | $8.67 | $8.67 | 131,600 | — | — |
| 2026-04-17 | $8.22 | $8.22 | 187,400 | — | — |
| 2026-04-16 | $8.05 | $8.05 | 132,100 | — | — |
| 2026-04-15 | $7.92 | $7.92 | 346,200 | — | — |