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
- 2020-12-11 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 | — | — | — | $8.01 | 76,764 |
| 2026-09-03 | — | — | — | $8.34 | 115,452 |
| 2026-09-02 | — | — | — | $8.12 | 84,765 |
| 2026-09-01 | — | — | — | $8.22 | 87,933 |
| 2026-08-31 | — | — | — | $8.27 | 85,170 |
| 2026-08-28 | — | — | — | $8.42 | 95,074 |
| 2026-08-27 | $8.41 | $8.41 | 1,402,000 | $8.23 | 103,157 |
| 2026-08-26 | $8.22 | $8.22 | 1,150,200 | $8.08 | 68,738 |
| 2026-08-25 | $8.14 | $8.14 | 2,558,900 | $8.00 | 120,254 |
| 2026-08-24 | $7.96 | $7.96 | 2,304,600 | $8.41 | 120,629 |
| 2026-08-21 | $8.43 | $8.43 | 2,044,500 | $8.81 | 129,607 |
| 2026-08-20 | $8.73 | $8.73 | 2,704,900 | $8.38 | 162,395 |
| 2026-08-19 | $8.36 | $8.36 | 2,026,300 | $8.20 | 132,212 |
| 2026-08-18 | $8.01 | $8.01 | 1,940,500 | $7.96 | 179,638 |
| 2026-08-17 | $8.00 | $8.00 | 4,654,700 | $7.94 | 253,933 |
| 2026-08-14 | $8.00 | $8.00 | 1,429,300 | $8.15 | 116,737 |
| 2026-08-13 | $8.15 | $8.15 | 5,416,700 | $8.06 | 523,750 |
| 2026-08-12 | $8.01 | $8.01 | 3,340,700 | $8.09 | 177,229 |
| 2026-08-11 | $8.13 | $8.13 | 2,355,800 | $8.02 | 187,615 |
| 2026-08-10 | $8.07 | $8.07 | 3,057,100 | $8.16 | 286,848 |
| 2026-08-07 | $8.20 | $8.20 | 2,227,100 | $8.19 | 210,006 |
| 2026-08-06 | $8.13 | $8.13 | 5,787,500 | $7.97 | 229,413 |
| 2026-08-05 | $8.01 | $8.01 | 3,409,800 | $7.93 | 275,147 |
| 2026-08-04 | $7.80 | $7.80 | 10,801,600 | $6.40 | 968,841 |
| 2026-08-03 | $8.18 | $8.18 | 3,669,200 | $8.25 | 294,215 |
| 2026-07-31 | $8.10 | $8.10 | 4,442,100 | $7.78 | 305,666 |
| 2026-07-30 | $7.78 | $7.78 | 5,163,400 | $7.97 | 495,216 |
| 2026-07-29 | $8.09 | $8.09 | 4,117,400 | $7.82 | 363,123 |
| 2026-07-28 | $7.91 | $7.91 | 5,055,700 | $7.75 | 414,722 |
| 2026-07-27 | $7.75 | $7.75 | 4,263,600 | $7.62 | 313,146 |
| 2026-07-24 | $7.51 | $7.51 | 5,624,200 | $7.25 | 541,236 |
| 2026-07-23 | $7.11 | $7.11 | 3,347,900 | $6.97 | 573,267 |
| 2026-07-22 | $6.89 | $6.89 | 2,072,400 | $6.88 | 205,854 |
| 2026-07-21 | $6.85 | $6.85 | 2,638,900 | $6.84 | 151,472 |
| 2026-07-20 | $6.94 | $6.94 | 1,942,100 | $6.93 | 202,426 |
| 2026-07-17 | $6.93 | $6.93 | 2,140,900 | — | — |
| 2026-07-16 | $7.28 | $7.28 | 4,635,800 | — | — |
| 2026-07-15 | $7.06 | $7.06 | 2,593,400 | — | — |
| 2026-07-14 | $6.67 | $6.67 | 2,220,000 | — | — |
| 2026-07-13 | $6.79 | $6.79 | 1,973,500 | — | — |
| 2026-07-10 | $6.77 | $6.77 | 5,392,300 | — | — |
| 2026-07-09 | $6.79 | $6.79 | 2,743,700 | — | — |
| 2026-07-08 | $6.54 | $6.54 | 4,616,200 | — | — |
| 2026-07-07 | $7.17 | $7.17 | 4,065,100 | — | — |
| 2026-07-06 | $7.13 | $7.13 | 6,480,000 | — | — |
| 2026-07-02 | $6.97 | $6.97 | 3,886,500 | — | — |
| 2026-07-01 | $6.73 | $6.73 | 4,527,000 | — | — |
| 2026-06-30 | $6.55 | $6.55 | 5,108,000 | — | — |
| 2026-06-29 | $6.36 | $6.36 | 4,879,700 | — | — |
| 2026-06-26 | $5.84 | $5.84 | 17,571,400 | — | — |
| 2026-06-25 | $5.49 | $5.49 | 2,952,200 | — | — |
| 2026-06-24 | $5.43 | $5.43 | 2,387,000 | — | — |
| 2026-06-23 | $5.40 | $5.40 | 2,643,200 | — | — |
| 2026-06-22 | $5.34 | $5.34 | 4,303,000 | — | — |
| 2026-06-18 | $5.54 | $5.54 | 7,909,800 | — | — |
| 2026-06-17 | $6.03 | $6.03 | 4,206,700 | — | — |
| 2026-06-16 | $6.05 | $6.05 | 7,111,900 | — | — |
| 2026-06-15 | $5.21 | $5.21 | 4,205,600 | — | — |
| 2026-06-12 | $5.20 | $5.20 | 3,267,300 | — | — |
| 2026-06-11 | $5.27 | $5.27 | 5,140,600 | — | — |
| 2026-06-10 | $5.18 | $5.18 | 3,201,000 | — | — |
| 2026-06-09 | $5.18 | $5.18 | 4,341,100 | — | — |
| 2026-06-08 | $5.22 | $5.22 | 6,074,900 | — | — |
| 2026-06-05 | $5.37 | $5.37 | 5,160,800 | — | — |
| 2026-06-04 | $5.61 | $5.61 | 3,763,300 | — | — |
| 2026-06-03 | $5.60 | $5.60 | 3,390,100 | — | — |
| 2026-06-02 | $5.62 | $5.62 | 2,178,500 | — | — |
| 2026-06-01 | $6.12 | $6.12 | 3,231,800 | — | — |
| 2026-05-29 | $5.82 | $5.82 | 4,005,900 | — | — |
| 2026-05-28 | $5.67 | $5.67 | 3,507,900 | — | — |
| 2026-05-27 | $5.35 | $5.35 | 4,518,300 | — | — |
| 2026-05-26 | $5.21 | $5.21 | 4,426,800 | — | — |
| 2026-05-22 | $5.24 | $5.24 | 3,820,600 | — | — |
| 2026-05-21 | $5.17 | $5.17 | 5,789,300 | — | — |
| 2026-05-20 | $4.67 | $4.67 | 3,903,700 | — | — |
| 2026-05-19 | $4.59 | $4.59 | 2,918,500 | — | — |
| 2026-05-18 | $4.56 | $4.56 | 3,055,200 | — | — |
| 2026-05-15 | $4.48 | $4.48 | 3,042,500 | — | — |
| 2026-05-14 | $4.61 | $4.61 | 5,552,000 | — | — |
| 2026-05-13 | $4.79 | $4.79 | 5,354,500 | — | — |
| 2026-05-12 | $5.09 | $5.09 | 5,378,400 | — | — |
| 2026-05-11 | $5.13 | $5.13 | 8,081,500 | — | — |
| 2026-05-08 | $6.31 | $6.31 | 4,854,400 | — | — |
| 2026-05-07 | $6.31 | $6.31 | 2,000,400 | — | — |
| 2026-05-06 | $6.26 | $6.26 | 2,149,600 | — | — |
| 2026-05-05 | $6.18 | $6.18 | 1,709,300 | — | — |
| 2026-05-04 | $6.19 | $6.19 | 1,915,100 | — | — |
| 2026-05-01 | $6.18 | $6.18 | 2,625,300 | — | — |
| 2026-04-30 | $6.13 | $6.13 | 2,778,300 | — | — |
| 2026-04-29 | $5.90 | $5.90 | 2,544,100 | — | — |
| 2026-04-28 | $6.14 | $6.14 | 2,783,100 | — | — |
| 2026-04-27 | $6.24 | $6.24 | 2,145,000 | — | — |
| 2026-04-24 | $6.32 | $6.32 | 3,296,900 | — | — |
| 2026-04-23 | $6.00 | $6.00 | 3,326,200 | — | — |
| 2026-04-22 | $6.38 | $6.38 | 3,188,700 | — | — |
| 2026-04-21 | $6.20 | $6.20 | 2,259,400 | — | — |
| 2026-04-20 | $6.19 | $6.19 | 2,092,900 | — | — |
| 2026-04-17 | $6.22 | $6.22 | 2,488,000 | — | — |
| 2026-04-16 | $6.16 | $6.16 | 4,242,600 | — | — |
| 2026-04-15 | $6.15 | $6.15 | 2,201,800 | — | — |