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
- 2023-03-28 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 | — | — | — | $9.84 | 95 |
| 2026-09-03 | — | — | — | $9.76 | 40 |
| 2026-09-02 | — | — | — | $9.61 | 291 |
| 2026-09-01 | — | — | — | $9.84 | 944 |
| 2026-08-31 | — | — | — | $9.66 | 481 |
| 2026-08-28 | — | — | — | $9.83 | 112 |
| 2026-08-27 | $9.87 | $9.87 | 31,400 | $9.86 | 3,982 |
| 2026-08-26 | $9.70 | $9.70 | 9,200 | $9.66 | 239 |
| 2026-08-25 | $9.74 | $9.74 | 2,700 | $9.76 | 5 |
| 2026-08-24 | $9.74 | $9.74 | 11,400 | $9.71 | 6 |
| 2026-08-21 | $9.79 | $9.79 | 20,100 | $9.66 | 1,234 |
| 2026-08-20 | $9.77 | $9.77 | 13,100 | $9.72 | 1,096 |
| 2026-08-19 | $9.39 | $9.39 | 23,100 | $9.49 | 96 |
| 2026-08-18 | $9.44 | $9.44 | 12,800 | $9.43 | 1,600 |
| 2026-08-17 | $9.37 | $9.37 | 11,900 | $9.55 | 321 |
| 2026-08-14 | $9.80 | $9.80 | 20,900 | $9.66 | 1,104 |
| 2026-08-13 | $9.71 | $9.71 | 24,400 | $9.77 | 105 |
| 2026-08-12 | $9.69 | $9.69 | 14,500 | $9.58 | 136 |
| 2026-08-11 | $9.49 | $9.49 | 8,400 | $9.46 | 11 |
| 2026-08-10 | $9.44 | $9.44 | 5,800 | $9.49 | 1,005 |
| 2026-08-07 | $9.64 | $9.64 | 12,300 | $9.52 | 792 |
| 2026-08-06 | $9.48 | $9.48 | 71,600 | $9.14 | 6,704 |
| 2026-08-05 | $9.38 | $9.38 | 8,300 | $9.29 | 24 |
| 2026-08-04 | $9.19 | $9.19 | 29,600 | $9.26 | 90 |
| 2026-08-03 | $9.24 | $9.24 | 8,800 | $9.31 | 209 |
| 2026-07-31 | $9.37 | $9.37 | 15,700 | $9.33 | 120 |
| 2026-07-30 | $9.32 | $9.32 | 2,800 | — | — |
| 2026-07-29 | $9.30 | $9.30 | 5,900 | $9.28 | 29 |
| 2026-07-28 | $9.40 | $9.40 | 4,900 | $9.34 | 171 |
| 2026-07-27 | $9.28 | $9.28 | 5,900 | $9.31 | 500 |
| 2026-07-24 | $9.27 | $9.27 | 18,200 | $9.30 | 383 |
| 2026-07-23 | $9.17 | $9.17 | 5,400 | $9.40 | 16 |
| 2026-07-22 | $9.33 | $9.33 | 3,300 | $9.38 | 742 |
| 2026-07-21 | $9.38 | $9.38 | 6,900 | $9.47 | 100 |
| 2026-07-20 | $9.40 | $9.40 | 26,100 | $9.42 | 659 |
| 2026-07-17 | $9.41 | $9.41 | 21,100 | — | — |
| 2026-07-16 | $9.44 | $9.44 | 32,000 | — | — |
| 2026-07-15 | $9.18 | $9.18 | 10,800 | — | — |
| 2026-07-14 | $9.09 | $9.09 | 22,100 | — | — |
| 2026-07-13 | $9.14 | $9.14 | 4,800 | — | — |
| 2026-07-10 | $9.06 | $9.06 | 15,500 | — | — |
| 2026-07-09 | $9.02 | $9.02 | 4,800 | — | — |
| 2026-07-08 | $8.91 | $8.91 | 15,600 | — | — |
| 2026-07-07 | $9.07 | $9.07 | 4,800 | — | — |
| 2026-07-06 | $9.17 | $9.17 | 8,600 | — | — |
| 2026-07-02 | $9.23 | $9.23 | 2,900 | — | — |
| 2026-07-01 | $9.12 | $9.12 | 12,200 | — | — |
| 2026-06-30 | $9.13 | $9.13 | 11,100 | — | — |
| 2026-06-29 | $9.04 | $9.04 | 12,600 | — | — |
| 2026-06-26 | $9.18 | $9.18 | 49,800 | — | — |
| 2026-06-25 | $9.00 | $9.00 | 7,800 | — | — |
| 2026-06-24 | $9.00 | $9.00 | 10,500 | — | — |
| 2026-06-23 | $8.91 | $8.91 | 3,400 | — | — |
| 2026-06-22 | $8.81 | $8.81 | 19,500 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 25,400 | — | — |
| 2026-06-17 | $8.89 | $8.89 | 54,800 | — | — |
| 2026-06-16 | $9.10 | $9.10 | 10,900 | — | — |
| 2026-06-15 | $9.12 | $9.12 | 9,000 | — | — |
| 2026-06-12 | $9.22 | $9.22 | 15,300 | — | — |
| 2026-06-11 | $9.13 | $9.13 | 24,500 | — | — |
| 2026-06-10 | $8.97 | $8.97 | 6,400 | — | — |
| 2026-06-09 | $9.07 | $9.07 | 7,800 | — | — |
| 2026-06-08 | $8.91 | $8.91 | 22,500 | — | — |
| 2026-06-05 | $9.01 | $9.01 | 24,200 | — | — |
| 2026-06-04 | $9.00 | $9.00 | 13,900 | — | — |
| 2026-06-03 | $8.87 | $8.87 | 3,600 | — | — |
| 2026-06-02 | $8.87 | $8.87 | 16,900 | — | — |
| 2026-06-01 | $8.88 | $8.88 | 19,200 | — | — |
| 2026-05-29 | $8.88 | $8.88 | 13,700 | — | — |
| 2026-05-28 | $8.85 | $8.85 | 7,300 | — | — |
| 2026-05-27 | $8.81 | $8.81 | 17,900 | — | — |
| 2026-05-26 | $8.76 | $8.76 | 5,900 | — | — |
| 2026-05-22 | $8.61 | $8.61 | 8,300 | — | — |
| 2026-05-21 | $8.55 | $8.55 | 14,300 | — | — |
| 2026-05-20 | $8.55 | $8.55 | 7,100 | — | — |
| 2026-05-19 | $8.50 | $8.50 | 9,500 | — | — |
| 2026-05-18 | $8.48 | $8.48 | 9,100 | — | — |
| 2026-05-15 | $8.38 | $8.38 | 7,300 | — | — |
| 2026-05-14 | $8.56 | $8.56 | 7,600 | — | — |
| 2026-05-13 | $8.64 | $8.64 | 28,800 | — | — |
| 2026-05-12 | $8.67 | $8.67 | 10,800 | — | — |
| 2026-05-11 | $8.75 | $8.75 | 14,000 | — | — |
| 2026-05-08 | $8.73 | $8.73 | 16,400 | — | — |
| 2026-05-07 | $8.84 | $8.84 | 12,900 | — | — |
| 2026-05-06 | $8.81 | $8.81 | 22,800 | — | — |
| 2026-05-05 | $8.57 | $8.57 | 32,500 | — | — |
| 2026-05-04 | $8.24 | $8.24 | 17,900 | — | — |
| 2026-05-01 | $8.44 | $8.44 | 19,600 | — | — |
| 2026-04-30 | $8.57 | $8.57 | 10,800 | — | — |
| 2026-04-29 | $8.31 | $8.31 | 7,500 | — | — |
| 2026-04-28 | $8.42 | $8.42 | 4,800 | — | — |
| 2026-04-27 | $8.39 | $8.39 | 14,100 | — | — |
| 2026-04-24 | $8.30 | $8.30 | 28,400 | — | — |
| 2026-04-23 | $8.34 | $8.34 | 9,700 | — | — |
| 2026-04-22 | $8.24 | $8.24 | 15,800 | — | — |
| 2026-04-21 | $8.41 | $8.41 | 14,800 | — | — |
| 2026-04-20 | $8.40 | $8.40 | 17,200 | — | — |
| 2026-04-17 | $8.53 | $8.53 | 10,000 | — | — |
| 2026-04-16 | $8.27 | $8.27 | 11,700 | — | — |
| 2026-04-15 | $8.50 | $8.50 | 64,900 | — | — |