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
- 2021-01-27 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $8.84 | 439 |
| 2026-09-03 | — | — | — | $8.84 | 156 |
| 2026-09-02 | — | — | — | $8.80 | 410 |
| 2026-09-01 | — | — | — | $8.63 | 256 |
| 2026-08-31 | — | — | — | $8.92 | 112 |
| 2026-08-28 | — | — | — | $9.01 | 4 |
| 2026-08-27 | $9.00 | $9.00 | 10,200 | $9.12 | 159 |
| 2026-08-26 | $9.09 | $9.09 | 14,200 | $9.11 | 477 |
| 2026-08-25 | $9.09 | $9.09 | 6,000 | $9.11 | 200 |
| 2026-08-24 | $9.07 | $9.07 | 10,500 | $9.11 | 429 |
| 2026-08-21 | $9.13 | $9.13 | 17,800 | $9.11 | 200 |
| 2026-08-20 | $9.05 | $9.05 | 5,900 | — | — |
| 2026-08-19 | $9.02 | $9.02 | 34,600 | $9.14 | 201 |
| 2026-08-18 | $8.99 | $8.99 | 7,300 | $9.10 | 13 |
| 2026-08-17 | $9.09 | $9.09 | 13,800 | $9.12 | 100 |
| 2026-08-14 | $9.17 | $9.17 | 7,400 | $9.19 | 335 |
| 2026-08-13 | $9.08 | $9.08 | 20,900 | $9.02 | 2,833 |
| 2026-08-12 | $9.03 | $9.03 | 79,500 | $9.07 | 760 |
| 2026-08-11 | $8.92 | $8.92 | 30,800 | $8.90 | 261 |
| 2026-08-10 | $8.86 | $8.86 | 16,100 | $8.93 | 150 |
| 2026-08-07 | $8.97 | $8.97 | 12,300 | $8.93 | 135 |
| 2026-08-06 | $8.91 | $8.91 | 12,800 | $8.92 | 7 |
| 2026-08-05 | $8.90 | $8.90 | 33,700 | $9.07 | 7 |
| 2026-08-04 | $9.19 | $9.19 | 43,400 | $9.27 | 1,056 |
| 2026-08-03 | $9.27 | $9.27 | 46,000 | $9.19 | 1,949 |
| 2026-07-31 | $9.18 | $9.18 | 40,800 | $9.17 | 417 |
| 2026-07-30 | $9.27 | $9.27 | 36,100 | $9.69 | 62 |
| 2026-07-29 | $9.27 | $9.27 | 7,800 | — | — |
| 2026-07-28 | $9.32 | $9.32 | 6,100 | $9.46 | 8 |
| 2026-07-27 | $9.39 | $9.39 | 16,400 | $9.43 | 827 |
| 2026-07-24 | $9.27 | $9.27 | 13,100 | $9.25 | 7 |
| 2026-07-23 | $9.03 | $9.03 | 3,800 | $8.96 | 8 |
| 2026-07-22 | $9.18 | $9.18 | 9,500 | $9.56 | 8 |
| 2026-07-21 | $9.28 | $9.28 | 11,700 | $9.12 | 900 |
| 2026-07-20 | $9.05 | $9.05 | 24,500 | $9.35 | 702 |
| 2026-07-17 | $9.30 | $9.30 | 31,900 | — | — |
| 2026-07-16 | $9.52 | $9.52 | 49,100 | — | — |
| 2026-07-15 | $9.59 | $9.59 | 28,800 | — | — |
| 2026-07-14 | $9.45 | $9.45 | 4,200 | — | — |
| 2026-07-13 | $9.56 | $9.56 | 7,600 | — | — |
| 2026-07-10 | $9.47 | $9.47 | 73,000 | — | — |
| 2026-07-09 | $9.46 | $9.46 | 121,700 | — | — |
| 2026-07-08 | $9.50 | $9.50 | 11,600 | — | — |
| 2026-07-07 | $9.56 | $9.56 | 9,900 | — | — |
| 2026-07-06 | $9.58 | $9.58 | 6,000 | — | — |
| 2026-07-02 | $9.56 | $9.56 | 15,600 | — | — |
| 2026-07-01 | $9.40 | $9.40 | 7,300 | — | — |
| 2026-06-30 | $9.57 | $9.57 | 6,200 | — | — |
| 2026-06-29 | $9.58 | $9.58 | 21,700 | — | — |
| 2026-06-26 | $9.64 | $9.64 | 10,000 | — | — |
| 2026-06-25 | $9.32 | $9.32 | 65,900 | — | — |
| 2026-06-24 | $9.58 | $9.58 | 64,300 | — | — |
| 2026-06-23 | $9.71 | $9.71 | 13,700 | — | — |
| 2026-06-22 | $9.85 | $9.85 | 33,500 | — | — |
| 2026-06-18 | $10.20 | $10.20 | 147,400 | — | — |
| 2026-06-17 | $9.99 | $9.99 | 51,400 | — | — |
| 2026-06-16 | $9.80 | $9.80 | 80,500 | — | — |
| 2026-06-15 | $10.00 | $10.00 | 54,800 | — | — |
| 2026-06-12 | $9.77 | $9.77 | 64,200 | — | — |
| 2026-06-11 | $9.60 | $9.60 | 16,600 | — | — |
| 2026-06-10 | $9.70 | $9.70 | 18,200 | — | — |
| 2026-06-09 | $9.70 | $9.70 | 6,900 | — | — |
| 2026-06-08 | $9.61 | $9.61 | 61,800 | — | — |
| 2026-06-05 | $9.62 | $9.62 | 32,600 | — | — |
| 2026-06-04 | $9.65 | $9.65 | 32,200 | — | — |
| 2026-06-03 | $9.55 | $9.55 | 26,700 | — | — |
| 2026-06-02 | $9.54 | $9.54 | 108,500 | — | — |
| 2026-06-01 | $9.32 | $9.32 | 36,500 | — | — |
| 2026-05-29 | $9.38 | $9.38 | 24,100 | — | — |
| 2026-05-28 | $9.39 | $9.39 | 23,700 | — | — |
| 2026-05-27 | $9.30 | $9.30 | 47,100 | — | — |
| 2026-05-26 | $9.30 | $9.30 | 6,400 | — | — |
| 2026-05-22 | $9.33 | $9.33 | 15,700 | — | — |
| 2026-05-21 | $9.48 | $9.48 | 30,300 | — | — |
| 2026-05-20 | $9.40 | $9.40 | 32,300 | — | — |
| 2026-05-19 | $9.30 | $9.30 | 24,800 | — | — |
| 2026-05-18 | $9.23 | $9.23 | 18,300 | — | — |
| 2026-05-15 | $9.28 | $9.28 | 5,100 | — | — |
| 2026-05-14 | $9.17 | $9.17 | 12,800 | — | — |
| 2026-05-13 | $9.27 | $9.27 | 16,600 | — | — |
| 2026-05-12 | $9.18 | $9.18 | 12,400 | — | — |
| 2026-05-11 | $9.12 | $9.12 | 22,200 | — | — |
| 2026-05-08 | $9.00 | $9.00 | 57,100 | — | — |
| 2026-05-07 | $9.29 | $9.29 | 33,700 | — | — |
| 2026-05-06 | $9.05 | $9.05 | 26,500 | — | — |
| 2026-05-05 | $9.05 | $9.05 | 12,700 | — | — |
| 2026-05-04 | $9.06 | $9.06 | 14,100 | — | — |
| 2026-05-01 | $9.38 | $9.38 | 14,700 | — | — |
| 2026-04-30 | $9.09 | $9.09 | 17,700 | — | — |
| 2026-04-29 | $8.98 | $8.98 | 12,400 | — | — |
| 2026-04-28 | $8.84 | $8.84 | 6,400 | — | — |
| 2026-04-27 | $8.90 | $8.90 | 19,000 | — | — |
| 2026-04-24 | $8.97 | $8.97 | 7,400 | — | — |
| 2026-04-23 | $8.85 | $8.85 | 2,000 | — | — |
| 2026-04-22 | $8.74 | $8.74 | 344,000 | — | — |
| 2026-04-21 | $8.90 | $8.90 | 12,500 | — | — |
| 2026-04-20 | $9.00 | $9.00 | 13,900 | — | — |
| 2026-04-17 | $9.02 | $9.02 | 21,700 | — | — |
| 2026-04-16 | $8.88 | $8.88 | 2,300 | — | — |
| 2026-04-15 | $8.79 | $8.79 | 10,600 | — | — |