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
- 2021-02-08 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 | — | — | — | $8.32 | 27,526 |
| 2026-09-03 | — | — | — | $8.71 | 39,226 |
| 2026-09-02 | — | — | — | $8.38 | 45,927 |
| 2026-09-01 | — | — | — | $8.69 | 34,042 |
| 2026-08-31 | — | — | — | $8.83 | 29,591 |
| 2026-08-28 | — | — | — | $9.06 | 29,548 |
| 2026-08-27 | $9.02 | $9.02 | 1,260,400 | $8.73 | 122,149 |
| 2026-08-26 | $8.49 | $8.49 | 451,700 | $8.29 | 43,472 |
| 2026-08-25 | $8.37 | $8.37 | 378,600 | $8.39 | 20,705 |
| 2026-08-24 | $8.54 | $8.54 | 645,000 | $8.64 | 78,919 |
| 2026-08-21 | $8.60 | $8.60 | 925,700 | $8.76 | 80,054 |
| 2026-08-20 | $8.62 | $8.62 | 609,700 | $8.82 | 83,550 |
| 2026-08-19 | $8.81 | $8.81 | 619,700 | $8.91 | 50,873 |
| 2026-08-18 | $8.97 | $8.97 | 339,400 | $8.98 | 25,837 |
| 2026-08-17 | $8.95 | $8.95 | 299,300 | $9.16 | 24,288 |
| 2026-08-14 | $9.12 | $9.12 | 442,200 | $9.30 | 40,371 |
| 2026-08-13 | $9.36 | $9.36 | 318,100 | $9.24 | 23,031 |
| 2026-08-12 | $9.13 | $9.13 | 300,300 | $9.37 | 21,478 |
| 2026-08-11 | $9.37 | $9.37 | 272,600 | $9.26 | 24,875 |
| 2026-08-10 | $9.33 | $9.33 | 404,800 | $9.09 | 42,744 |
| 2026-08-07 | $9.20 | $9.20 | 534,000 | $9.25 | 51,814 |
| 2026-08-06 | $9.03 | $9.03 | 891,800 | $8.80 | 93,785 |
| 2026-08-05 | $9.13 | $9.13 | 825,100 | $9.38 | 82,514 |
| 2026-08-04 | $9.30 | $9.30 | 709,600 | $9.29 | 43,870 |
| 2026-08-03 | $9.17 | $9.17 | 490,900 | $9.03 | 27,133 |
| 2026-07-31 | $8.94 | $8.94 | 329,200 | $8.82 | 21,732 |
| 2026-07-30 | $8.78 | $8.78 | 365,500 | $8.82 | 24,667 |
| 2026-07-29 | $8.88 | $8.88 | 288,700 | $9.06 | 15,400 |
| 2026-07-28 | $8.92 | $8.92 | 466,200 | $8.78 | 30,920 |
| 2026-07-27 | $8.71 | $8.71 | 437,700 | $8.48 | 17,171 |
| 2026-07-24 | $8.31 | $8.31 | 233,900 | $8.37 | 12,547 |
| 2026-07-23 | $8.19 | $8.19 | 459,500 | $8.19 | 22,816 |
| 2026-07-22 | $8.32 | $8.32 | 357,700 | $8.42 | 20,909 |
| 2026-07-21 | $8.60 | $8.60 | 455,600 | $8.76 | 19,545 |
| 2026-07-20 | $8.70 | $8.70 | 389,300 | $8.67 | 20,287 |
| 2026-07-17 | $8.76 | $8.76 | 337,200 | — | — |
| 2026-07-16 | $8.89 | $8.89 | 503,900 | — | — |
| 2026-07-15 | $8.94 | $8.94 | 720,400 | — | — |
| 2026-07-14 | $9.07 | $9.07 | 797,200 | — | — |
| 2026-07-13 | $9.04 | $9.04 | 513,000 | — | — |
| 2026-07-10 | $8.80 | $8.80 | 509,200 | — | — |
| 2026-07-09 | $9.12 | $9.12 | 391,000 | — | — |
| 2026-07-08 | $9.01 | $9.01 | 669,800 | — | — |
| 2026-07-07 | $9.10 | $9.10 | 842,400 | — | — |
| 2026-07-06 | $9.31 | $9.31 | 879,700 | — | — |
| 2026-07-02 | $8.99 | $8.99 | 671,400 | — | — |
| 2026-07-01 | $8.96 | $8.96 | 860,200 | — | — |
| 2026-06-30 | $8.78 | $8.78 | 540,600 | — | — |
| 2026-06-29 | $8.36 | $8.36 | 767,000 | — | — |
| 2026-06-26 | $8.33 | $8.33 | 795,200 | — | — |
| 2026-06-25 | $7.96 | $7.96 | 1,070,000 | — | — |
| 2026-06-24 | $7.98 | $7.98 | 694,300 | — | — |
| 2026-06-23 | $8.16 | $8.16 | 561,700 | — | — |
| 2026-06-22 | $8.13 | $8.13 | 613,600 | — | — |
| 2026-06-18 | $8.32 | $8.32 | 1,442,200 | — | — |
| 2026-06-17 | $8.41 | $8.41 | 648,500 | — | — |
| 2026-06-16 | $8.69 | $8.69 | 639,200 | — | — |
| 2026-06-15 | $8.85 | $8.85 | 1,013,100 | — | — |
| 2026-06-12 | $8.86 | $8.86 | 505,300 | — | — |
| 2026-06-11 | $8.88 | $8.88 | 1,031,300 | — | — |
| 2026-06-10 | $8.77 | $8.77 | 713,900 | — | — |
| 2026-06-09 | $8.91 | $8.91 | 1,061,100 | — | — |
| 2026-06-08 | $9.06 | $9.06 | 958,000 | — | — |
| 2026-06-05 | $8.99 | $8.99 | 939,400 | — | — |
| 2026-06-04 | $9.25 | $9.25 | 963,500 | — | — |
| 2026-06-03 | $9.23 | $9.23 | 3,063,900 | — | — |
| 2026-06-02 | $11.62 | $11.62 | 1,012,700 | — | — |
| 2026-06-01 | $12.24 | $12.24 | 1,360,500 | — | — |
| 2026-05-29 | $11.57 | $11.57 | 952,400 | — | — |
| 2026-05-28 | $10.53 | $10.53 | 433,700 | — | — |
| 2026-05-27 | $10.23 | $10.23 | 458,600 | — | — |
| 2026-05-26 | $10.40 | $10.40 | 492,100 | — | — |
| 2026-05-22 | $10.10 | $10.10 | 426,100 | — | — |
| 2026-05-21 | $9.92 | $9.92 | 238,000 | — | — |
| 2026-05-20 | $9.95 | $9.95 | 416,500 | — | — |
| 2026-05-19 | $9.99 | $9.99 | 404,300 | — | — |
| 2026-05-18 | $10.14 | $10.14 | 574,900 | — | — |
| 2026-05-15 | $9.79 | $9.79 | 401,700 | — | — |
| 2026-05-14 | $9.66 | $9.66 | 1,854,400 | — | — |
| 2026-05-13 | $9.70 | $9.70 | 965,400 | — | — |
| 2026-05-12 | $10.70 | $10.70 | 685,200 | — | — |
| 2026-05-11 | $10.86 | $10.86 | 1,221,200 | — | — |
| 2026-05-08 | $11.11 | $11.11 | 634,600 | — | — |
| 2026-05-07 | $11.00 | $11.00 | 945,100 | — | — |
| 2026-05-06 | $10.57 | $10.57 | 1,054,800 | — | — |
| 2026-05-05 | $9.88 | $9.88 | 360,400 | — | — |
| 2026-05-04 | $10.11 | $10.11 | 243,600 | — | — |
| 2026-05-01 | $9.75 | $9.75 | 434,200 | — | — |
| 2026-04-30 | $9.33 | $9.33 | 356,200 | — | — |
| 2026-04-29 | $9.49 | $9.49 | 322,000 | — | — |
| 2026-04-28 | $9.55 | $9.55 | 317,600 | — | — |
| 2026-04-27 | $9.44 | $9.44 | 658,600 | — | — |
| 2026-04-24 | $9.59 | $9.59 | 340,700 | — | — |
| 2026-04-23 | $9.45 | $9.45 | 626,700 | — | — |
| 2026-04-22 | $10.18 | $10.18 | 459,100 | — | — |
| 2026-04-21 | $10.09 | $10.09 | 388,100 | — | — |
| 2026-04-20 | $10.06 | $10.06 | 605,600 | — | — |
| 2026-04-17 | $9.98 | $9.98 | 747,500 | — | — |
| 2026-04-16 | $9.62 | $9.62 | 536,900 | — | — |
| 2026-04-15 | $9.67 | $9.67 | 964,700 | — | — |