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
- 2021-06-18 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 | — | — | — | $9.66 | 24,213 |
| 2026-09-03 | — | — | — | $9.81 | 21,880 |
| 2026-09-02 | — | — | — | $9.55 | 45,176 |
| 2026-09-01 | — | — | — | $9.65 | 31,409 |
| 2026-08-31 | — | — | — | $10.19 | 24,007 |
| 2026-08-28 | — | — | — | $9.75 | 28,265 |
| 2026-08-27 | $10.12 | $10.12 | 388,200 | $10.11 | 23,310 |
| 2026-08-26 | $10.06 | $10.06 | 589,400 | $10.31 | 39,534 |
| 2026-08-25 | $10.17 | $10.17 | 593,700 | $9.94 | 41,817 |
| 2026-08-24 | $10.00 | $10.00 | 562,800 | $10.09 | 49,257 |
| 2026-08-21 | $10.28 | $10.28 | 948,600 | $10.04 | 25,452 |
| 2026-08-20 | $9.74 | $9.74 | 501,700 | $10.19 | 32,582 |
| 2026-08-19 | $10.05 | $10.05 | 382,800 | $10.24 | 28,941 |
| 2026-08-18 | $10.24 | $10.24 | 391,500 | $10.36 | 32,405 |
| 2026-08-17 | $10.53 | $10.53 | 594,400 | $10.26 | 33,752 |
| 2026-08-14 | $10.47 | $10.47 | 417,700 | $10.84 | 32,781 |
| 2026-08-13 | $10.74 | $10.74 | 676,700 | $11.06 | 28,236 |
| 2026-08-12 | $10.74 | $10.74 | 844,800 | $10.17 | 43,600 |
| 2026-08-11 | $10.48 | $10.48 | 408,700 | $10.57 | 25,383 |
| 2026-08-10 | $10.75 | $10.75 | 490,900 | $10.81 | 19,639 |
| 2026-08-07 | $10.90 | $10.90 | 626,400 | $10.92 | 27,339 |
| 2026-08-06 | $10.95 | $10.95 | 467,400 | $10.35 | 36,858 |
| 2026-08-05 | $10.47 | $10.47 | 457,400 | $10.57 | 51,519 |
| 2026-08-04 | $10.48 | $10.48 | 424,400 | $10.19 | 22,245 |
| 2026-08-03 | $10.29 | $10.29 | 374,500 | $10.33 | 21,026 |
| 2026-07-31 | $10.28 | $10.28 | 413,500 | $10.39 | 25,398 |
| 2026-07-30 | $10.48 | $10.48 | 554,500 | $10.55 | 20,928 |
| 2026-07-29 | $10.56 | $10.56 | 772,600 | $10.34 | 24,890 |
| 2026-07-28 | $10.46 | $10.46 | 582,800 | $10.31 | 38,789 |
| 2026-07-27 | $10.25 | $10.25 | 411,900 | $10.01 | 31,739 |
| 2026-07-24 | $9.82 | $9.82 | 326,300 | $9.74 | 33,039 |
| 2026-07-23 | $9.73 | $9.73 | 445,600 | $9.68 | 28,745 |
| 2026-07-22 | $9.71 | $9.71 | 497,700 | $10.05 | 37,319 |
| 2026-07-21 | $9.96 | $9.96 | 422,400 | $10.02 | 37,081 |
| 2026-07-20 | $10.08 | $10.08 | 322,200 | $10.21 | 15,191 |
| 2026-07-17 | $10.16 | $10.16 | 655,500 | — | — |
| 2026-07-16 | $10.38 | $10.38 | 872,500 | — | — |
| 2026-07-15 | $10.23 | $10.23 | 469,700 | — | — |
| 2026-07-14 | $9.92 | $9.92 | 495,400 | — | — |
| 2026-07-13 | $9.87 | $9.87 | 704,300 | — | — |
| 2026-07-10 | $9.66 | $9.66 | 436,300 | — | — |
| 2026-07-09 | $9.62 | $9.62 | 614,000 | — | — |
| 2026-07-08 | $9.02 | $9.02 | 278,000 | — | — |
| 2026-07-07 | $9.39 | $9.39 | 316,100 | — | — |
| 2026-07-06 | $9.32 | $9.32 | 254,000 | — | — |
| 2026-07-02 | $9.55 | $9.55 | 352,300 | — | — |
| 2026-07-01 | $9.54 | $9.54 | 316,600 | — | — |
| 2026-06-30 | $9.03 | $9.03 | 243,600 | — | — |
| 2026-06-29 | $9.09 | $9.09 | 448,900 | — | — |
| 2026-06-26 | $8.66 | $8.66 | 1,408,000 | — | — |
| 2026-06-25 | $8.49 | $8.49 | 423,700 | — | — |
| 2026-06-24 | $8.56 | $8.56 | 369,400 | — | — |
| 2026-06-23 | $8.64 | $8.64 | 179,800 | — | — |
| 2026-06-22 | $8.47 | $8.47 | 349,700 | — | — |
| 2026-06-18 | $8.60 | $8.60 | 372,800 | — | — |
| 2026-06-17 | $8.58 | $8.58 | 489,000 | — | — |
| 2026-06-16 | $8.75 | $8.75 | 476,200 | — | — |
| 2026-06-15 | $8.69 | $8.69 | 179,000 | — | — |
| 2026-06-12 | $8.58 | $8.58 | 134,000 | — | — |
| 2026-06-11 | $8.59 | $8.59 | 131,400 | — | — |
| 2026-06-10 | $8.67 | $8.67 | 146,400 | — | — |
| 2026-06-09 | $8.55 | $8.55 | 186,000 | — | — |
| 2026-06-08 | $8.44 | $8.44 | 140,200 | — | — |
| 2026-06-05 | $8.53 | $8.53 | 176,500 | — | — |
| 2026-06-04 | $8.56 | $8.56 | 249,300 | — | — |
| 2026-06-03 | $8.23 | $8.23 | 275,000 | — | — |
| 2026-06-02 | $8.55 | $8.55 | 239,400 | — | — |
| 2026-06-01 | $8.70 | $8.70 | 311,200 | — | — |
| 2026-05-29 | $8.40 | $8.40 | 205,900 | — | — |
| 2026-05-28 | $8.46 | $8.46 | 223,100 | — | — |
| 2026-05-27 | $8.24 | $8.24 | 221,500 | — | — |
| 2026-05-26 | $8.10 | $8.10 | 215,500 | — | — |
| 2026-05-22 | $8.28 | $8.28 | 110,800 | — | — |
| 2026-05-21 | $8.18 | $8.18 | 241,600 | — | — |
| 2026-05-20 | $8.18 | $8.18 | 331,800 | — | — |
| 2026-05-19 | $8.34 | $8.34 | 696,200 | — | — |
| 2026-05-18 | $8.00 | $8.00 | 382,700 | — | — |
| 2026-05-15 | $7.69 | $7.69 | 475,400 | — | — |
| 2026-05-14 | $8.08 | $8.08 | 440,300 | — | — |
| 2026-05-13 | $7.61 | $7.61 | 576,200 | — | — |
| 2026-05-12 | $7.43 | $7.43 | 235,500 | — | — |
| 2026-05-11 | $7.47 | $7.47 | 251,100 | — | — |
| 2026-05-08 | $7.69 | $7.69 | 156,100 | — | — |
| 2026-05-07 | $7.73 | $7.73 | 205,300 | — | — |
| 2026-05-06 | $7.63 | $7.63 | 240,000 | — | — |
| 2026-05-05 | $7.58 | $7.58 | 163,700 | — | — |
| 2026-05-04 | $7.68 | $7.68 | 197,700 | — | — |
| 2026-05-01 | $7.57 | $7.57 | 259,900 | — | — |
| 2026-04-30 | $7.34 | $7.34 | 207,300 | — | — |
| 2026-04-29 | $7.38 | $7.38 | 248,800 | — | — |
| 2026-04-28 | $7.34 | $7.34 | 258,300 | — | — |
| 2026-04-27 | $7.23 | $7.23 | 312,400 | — | — |
| 2026-04-24 | $7.37 | $7.37 | 236,100 | — | — |
| 2026-04-23 | $7.11 | $7.11 | 175,400 | — | — |
| 2026-04-22 | $7.42 | $7.42 | 251,900 | — | — |
| 2026-04-21 | $7.42 | $7.42 | 301,300 | — | — |
| 2026-04-20 | $7.74 | $7.74 | 470,300 | — | — |
| 2026-04-17 | $7.49 | $7.49 | 389,100 | — | — |
| 2026-04-16 | $7.40 | $7.40 | 291,900 | — | — |
| 2026-04-15 | $7.25 | $7.25 | 313,400 | — | — |