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
- 2020-12-03 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 | — | — | — | $7.60 | 93,663 |
| 2026-09-03 | — | — | — | $7.69 | 118,242 |
| 2026-09-02 | — | — | — | $7.46 | 152,266 |
| 2026-09-01 | — | — | — | $7.61 | 65,151 |
| 2026-08-31 | — | — | — | $7.75 | 159,822 |
| 2026-08-28 | — | — | — | $7.92 | 52,180 |
| 2026-08-27 | $7.85 | $7.85 | 816,700 | $7.98 | 50,950 |
| 2026-08-26 | $8.04 | $8.04 | 919,200 | $8.08 | 88,855 |
| 2026-08-25 | $8.12 | $8.12 | 600,000 | $8.30 | 38,765 |
| 2026-08-24 | $8.30 | $8.30 | 1,089,300 | $8.41 | 71,850 |
| 2026-08-21 | $8.36 | $8.36 | 845,000 | $8.39 | 71,938 |
| 2026-08-20 | $8.31 | $8.31 | 962,600 | $8.39 | 66,792 |
| 2026-08-19 | $8.53 | $8.53 | 1,289,000 | $8.56 | 122,759 |
| 2026-08-18 | $8.42 | $8.42 | 1,120,800 | $8.76 | 111,309 |
| 2026-08-17 | $8.82 | $8.82 | 2,978,200 | $8.66 | 216,683 |
| 2026-08-14 | $8.70 | $8.70 | 849,000 | $8.75 | 68,817 |
| 2026-08-13 | $8.80 | $8.80 | 1,036,600 | $8.97 | 102,845 |
| 2026-08-12 | $8.91 | $8.91 | 1,012,900 | $9.14 | 90,468 |
| 2026-08-11 | $9.01 | $9.01 | 1,009,800 | $9.14 | 102,986 |
| 2026-08-10 | $9.08 | $9.08 | 1,258,600 | $9.04 | 111,340 |
| 2026-08-07 | $9.22 | $9.22 | 1,338,000 | $9.11 | 124,236 |
| 2026-08-06 | $9.07 | $9.07 | 1,239,300 | $9.22 | 139,872 |
| 2026-08-05 | $9.22 | $9.22 | 2,460,900 | $9.40 | 212,808 |
| 2026-08-04 | $9.51 | $9.51 | 4,969,500 | $8.97 | 540,420 |
| 2026-08-03 | $8.31 | $8.31 | 1,683,800 | $8.21 | 166,983 |
| 2026-07-31 | $7.87 | $7.87 | 1,523,600 | $7.97 | 141,855 |
| 2026-07-30 | $7.90 | $7.90 | 966,000 | $8.04 | 165,044 |
| 2026-07-29 | $7.98 | $7.98 | 1,426,400 | $8.12 | 163,654 |
| 2026-07-28 | $8.17 | $8.17 | 1,162,900 | $8.21 | 99,052 |
| 2026-07-27 | $8.05 | $8.05 | 1,121,300 | $8.14 | 108,530 |
| 2026-07-24 | $7.97 | $7.97 | 1,156,100 | $7.99 | 96,661 |
| 2026-07-23 | $7.87 | $7.87 | 1,161,400 | $7.94 | 108,451 |
| 2026-07-22 | $8.00 | $8.00 | 782,500 | $7.99 | 72,267 |
| 2026-07-21 | $7.92 | $7.92 | 857,900 | $8.07 | 75,822 |
| 2026-07-20 | $8.08 | $8.08 | 1,134,700 | $8.08 | 132,533 |
| 2026-07-17 | $8.09 | $8.09 | 1,190,800 | — | — |
| 2026-07-16 | $8.44 | $8.44 | 1,243,600 | — | — |
| 2026-07-15 | $8.10 | $8.10 | 1,018,600 | — | — |
| 2026-07-14 | $7.94 | $7.94 | 961,100 | — | — |
| 2026-07-13 | $7.86 | $7.86 | 1,673,800 | — | — |
| 2026-07-10 | $7.73 | $7.73 | 876,100 | — | — |
| 2026-07-09 | $7.69 | $7.69 | 825,100 | — | — |
| 2026-07-08 | $7.66 | $7.66 | 1,270,100 | — | — |
| 2026-07-07 | $7.78 | $7.78 | 932,600 | — | — |
| 2026-07-06 | $7.95 | $7.95 | 1,326,600 | — | — |
| 2026-07-02 | $8.12 | $8.12 | 1,128,700 | — | — |
| 2026-07-01 | $8.14 | $8.14 | 1,022,400 | — | — |
| 2026-06-30 | $8.44 | $8.44 | 1,104,900 | — | — |
| 2026-06-29 | $8.33 | $8.33 | 2,643,100 | — | — |
| 2026-06-26 | $8.47 | $8.47 | 5,066,000 | — | — |
| 2026-06-25 | $8.32 | $8.32 | 1,545,900 | — | — |
| 2026-06-24 | $8.21 | $8.21 | 1,441,400 | — | — |
| 2026-06-23 | $7.78 | $7.78 | 1,543,300 | — | — |
| 2026-06-22 | $7.89 | $7.89 | 1,212,800 | — | — |
| 2026-06-18 | $8.06 | $8.06 | 1,910,500 | — | — |
| 2026-06-17 | $7.74 | $7.74 | 1,755,900 | — | — |
| 2026-06-16 | $7.83 | $7.83 | 1,005,600 | — | — |
| 2026-06-15 | $7.98 | $7.98 | 1,496,100 | — | — |
| 2026-06-12 | $7.72 | $7.72 | 1,651,700 | — | — |
| 2026-06-11 | $7.71 | $7.71 | 1,454,400 | — | — |
| 2026-06-10 | $7.44 | $7.44 | 2,105,600 | — | — |
| 2026-06-09 | $7.44 | $7.44 | 4,006,800 | — | — |
| 2026-06-08 | $7.38 | $7.38 | 2,691,500 | — | — |
| 2026-06-05 | $7.30 | $7.30 | 3,442,500 | — | — |
| 2026-06-04 | $7.27 | $7.27 | 3,061,600 | — | — |
| 2026-06-03 | $7.20 | $7.20 | 1,535,700 | — | — |
| 2026-06-02 | $7.30 | $7.30 | 1,455,800 | — | — |
| 2026-06-01 | $7.40 | $7.40 | 1,537,600 | — | — |
| 2026-05-29 | $7.46 | $7.46 | 1,786,000 | — | — |
| 2026-05-28 | $7.52 | $7.52 | 1,359,500 | — | — |
| 2026-05-27 | $7.51 | $7.51 | 1,609,000 | — | — |
| 2026-05-26 | $7.45 | $7.45 | 1,232,400 | — | — |
| 2026-05-22 | $7.36 | $7.36 | 922,700 | — | — |
| 2026-05-21 | $7.25 | $7.25 | 1,035,300 | — | — |
| 2026-05-20 | $7.20 | $7.20 | 1,106,000 | — | — |
| 2026-05-19 | $7.04 | $7.04 | 1,031,800 | — | — |
| 2026-05-18 | $7.18 | $7.18 | 1,013,600 | — | — |
| 2026-05-15 | $7.21 | $7.21 | 1,232,400 | — | — |
| 2026-05-14 | $7.47 | $7.47 | 1,068,100 | — | — |
| 2026-05-13 | $7.49 | $7.49 | 1,231,800 | — | — |
| 2026-05-12 | $7.56 | $7.56 | 1,087,100 | — | — |
| 2026-05-11 | $7.72 | $7.72 | 1,229,100 | — | — |
| 2026-05-08 | $7.86 | $7.86 | 1,032,800 | — | — |
| 2026-05-07 | $7.88 | $7.88 | 975,500 | — | — |
| 2026-05-06 | $7.94 | $7.94 | 1,010,100 | — | — |
| 2026-05-05 | $7.75 | $7.75 | 1,013,500 | — | — |
| 2026-05-04 | $7.50 | $7.50 | 1,177,900 | — | — |
| 2026-05-01 | $7.86 | $7.86 | 1,053,300 | — | — |
| 2026-04-30 | $8.16 | $8.16 | 1,781,600 | — | — |
| 2026-04-29 | $8.19 | $8.19 | 1,481,700 | — | — |
| 2026-04-28 | $8.33 | $8.33 | 2,781,700 | — | — |
| 2026-04-27 | $8.78 | $8.78 | 2,172,200 | — | — |
| 2026-04-24 | $8.81 | $8.81 | 1,938,000 | — | — |
| 2026-04-23 | $8.93 | $8.93 | 924,700 | — | — |
| 2026-04-22 | $8.92 | $8.92 | 1,010,800 | — | — |
| 2026-04-21 | $8.98 | $8.98 | 1,194,000 | — | — |
| 2026-04-20 | $8.95 | $8.95 | 852,300 | — | — |
| 2026-04-17 | $8.87 | $8.87 | 2,022,400 | — | — |
| 2026-04-16 | $8.55 | $8.55 | 1,321,000 | — | — |
| 2026-04-15 | $8.49 | $8.49 | 719,600 | — | — |