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
- 2020-01-16 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 | — | — | — | $9.15 | 18 |
| 2026-09-02 | — | — | — | $9.14 | 294 |
| 2026-09-01 | — | — | — | $9.13 | 256 |
| 2026-08-31 | — | — | — | $9.19 | 5 |
| 2026-08-28 | — | — | — | $9.11 | 1 |
| 2026-08-27 | $9.12 | $9.12 | 7,700 | $9.19 | 30 |
| 2026-08-26 | $9.23 | $9.23 | 3,500 | — | — |
| 2026-08-25 | $9.31 | $9.31 | 15,400 | $9.18 | 340 |
| 2026-08-24 | $9.22 | $9.22 | 9,100 | $9.19 | 211 |
| 2026-08-21 | $9.22 | $9.22 | 16,400 | $9.20 | 2 |
| 2026-08-20 | $9.43 | $9.43 | 10,100 | $9.31 | 243 |
| 2026-08-19 | $9.25 | $9.25 | 11,000 | $9.27 | 100 |
| 2026-08-18 | $9.17 | $9.17 | 10,500 | $9.32 | 56 |
| 2026-08-17 | $9.25 | $9.25 | 34,300 | $9.15 | 591 |
| 2026-08-14 | $9.08 | $9.08 | 16,700 | $9.14 | 301 |
| 2026-08-13 | $9.08 | $9.08 | 3,200 | — | — |
| 2026-08-12 | $9.09 | $9.09 | 6,900 | — | — |
| 2026-08-11 | $8.97 | $8.97 | 8,800 | $8.97 | 105 |
| 2026-08-10 | $9.01 | $9.01 | 13,400 | $9.15 | 407 |
| 2026-08-07 | $8.95 | $8.95 | 11,400 | $8.97 | 512 |
| 2026-08-06 | $8.93 | $8.93 | 31,200 | $8.98 | 224 |
| 2026-08-05 | $8.94 | $8.94 | 18,600 | $8.93 | 5 |
| 2026-08-04 | $9.00 | $9.00 | 16,300 | $9.11 | 102 |
| 2026-08-03 | $9.08 | $9.08 | 10,800 | $8.99 | 314 |
| 2026-07-31 | $9.05 | $9.05 | 2,200 | — | — |
| 2026-07-30 | $9.04 | $9.04 | 2,000 | $9.02 | 4 |
| 2026-07-29 | $8.86 | $8.86 | 9,300 | $8.99 | 100 |
| 2026-07-28 | $8.99 | $8.99 | 1,600 | $8.95 | 14 |
| 2026-07-27 | $8.95 | $8.95 | 2,300 | $8.99 | 163 |
| 2026-07-24 | $9.04 | $9.04 | 3,800 | $9.07 | 74 |
| 2026-07-23 | $8.93 | $8.93 | 7,300 | $9.05 | 486 |
| 2026-07-22 | $9.05 | $9.05 | 19,900 | $8.95 | 423 |
| 2026-07-21 | $8.91 | $8.91 | 16,500 | $9.01 | 729 |
| 2026-07-20 | $9.05 | $9.05 | 4,300 | $9.09 | 65 |
| 2026-07-17 | $9.02 | $9.02 | 16,100 | — | — |
| 2026-07-16 | $8.98 | $8.98 | 21,400 | — | — |
| 2026-07-15 | $9.03 | $9.03 | 3,500 | — | — |
| 2026-07-14 | $9.03 | $9.03 | 5,700 | — | — |
| 2026-07-13 | $9.03 | $9.03 | 3,200 | — | — |
| 2026-07-10 | $9.04 | $9.04 | 6,700 | — | — |
| 2026-07-09 | $9.03 | $9.03 | 11,000 | — | — |
| 2026-07-08 | $9.03 | $9.03 | 10,600 | — | — |
| 2026-07-07 | $9.03 | $9.03 | 11,000 | — | — |
| 2026-07-06 | $9.03 | $9.03 | 10,500 | — | — |
| 2026-07-02 | $9.06 | $9.06 | 900 | — | — |
| 2026-07-01 | $9.10 | $9.10 | 5,000 | — | — |
| 2026-06-30 | $9.03 | $9.03 | 2,000 | — | — |
| 2026-06-29 | $9.14 | $9.14 | 1,000 | — | — |
| 2026-06-26 | $9.14 | $9.14 | 6,600 | — | — |
| 2026-06-25 | $9.08 | $9.08 | 700 | — | — |
| 2026-06-24 | $9.13 | $9.13 | 4,500 | — | — |
| 2026-06-23 | $9.13 | $9.13 | 2,500 | — | — |
| 2026-06-22 | $9.13 | $9.13 | 5,600 | — | — |
| 2026-06-18 | $8.99 | $8.99 | 21,300 | — | — |
| 2026-06-17 | $9.08 | $9.08 | 9,300 | — | — |
| 2026-06-16 | $9.11 | $9.11 | 9,500 | — | — |
| 2026-06-15 | $9.03 | $9.03 | 12,300 | — | — |
| 2026-06-12 | $9.05 | $9.05 | 15,300 | — | — |
| 2026-06-11 | $9.06 | $9.06 | 16,300 | — | — |
| 2026-06-10 | $8.91 | $8.91 | 23,200 | — | — |
| 2026-06-09 | $8.95 | $8.95 | 11,800 | — | — |
| 2026-06-08 | $8.97 | $8.97 | 6,700 | — | — |
| 2026-06-05 | $8.93 | $8.93 | 28,800 | — | — |
| 2026-06-04 | $8.91 | $8.91 | 16,000 | — | — |
| 2026-06-03 | $8.99 | $8.99 | 35,600 | — | — |
| 2026-06-02 | $9.06 | $9.06 | 79,100 | — | — |
| 2026-06-01 | $8.56 | $8.56 | 77,500 | — | — |
| 2026-05-29 | $8.40 | $8.40 | 10,400 | — | — |
| 2026-05-28 | $8.41 | $8.41 | 19,200 | — | — |
| 2026-05-27 | $8.41 | $8.41 | 4,800 | — | — |
| 2026-05-26 | $8.42 | $8.42 | 25,700 | — | — |
| 2026-05-22 | $8.40 | $8.40 | 23,300 | — | — |
| 2026-05-21 | $8.50 | $8.50 | 10,400 | — | — |
| 2026-05-20 | $8.47 | $8.47 | 13,500 | — | — |
| 2026-05-19 | $8.40 | $8.40 | 19,300 | — | — |
| 2026-05-18 | $8.43 | $8.43 | 8,000 | — | — |
| 2026-05-15 | $8.50 | $8.50 | 10,400 | — | — |
| 2026-05-14 | $8.57 | $8.57 | 28,000 | — | — |
| 2026-05-13 | $8.48 | $8.48 | 13,000 | — | — |
| 2026-05-12 | $8.55 | $8.55 | 22,100 | — | — |
| 2026-05-11 | $8.47 | $8.47 | 17,400 | — | — |
| 2026-05-08 | $8.51 | $8.51 | 17,200 | — | — |
| 2026-05-07 | $8.55 | $8.55 | 19,200 | — | — |
| 2026-05-06 | $8.39 | $8.39 | 9,500 | — | — |
| 2026-05-05 | $8.40 | $8.40 | 5,600 | — | — |
| 2026-05-04 | $8.21 | $8.21 | 32,200 | — | — |
| 2026-05-01 | $8.51 | $8.51 | 3,900 | — | — |
| 2026-04-30 | $8.26 | $8.26 | 20,600 | — | — |
| 2026-04-29 | $8.35 | $8.35 | 26,000 | — | — |
| 2026-04-28 | $8.41 | $8.41 | 6,900 | — | — |
| 2026-04-27 | $8.45 | $8.45 | 10,400 | — | — |
| 2026-04-24 | $8.42 | $8.42 | 3,500 | — | — |
| 2026-04-23 | $8.48 | $8.48 | 4,300 | — | — |
| 2026-04-22 | $8.45 | $8.45 | 4,400 | — | — |
| 2026-04-21 | $8.40 | $8.40 | 10,800 | — | — |
| 2026-04-20 | $8.53 | $8.53 | 9,200 | — | — |
| 2026-04-17 | $8.55 | $8.55 | 4,200 | — | — |
| 2026-04-16 | $8.56 | $8.56 | 6,700 | — | — |
| 2026-04-15 | $8.56 | $8.56 | 3,400 | — | — |
| 2026-04-14 | $8.50 | $8.50 | 6,400 | — | — |