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
- 2025-02-18 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 | — | — | — | $9.16 | 29,473 |
| 2026-09-03 | — | — | — | $9.58 | 45,452 |
| 2026-09-02 | — | — | — | $9.24 | 72,653 |
| 2026-09-01 | — | — | — | $9.38 | 115,799 |
| 2026-08-31 | — | — | — | $9.51 | 64,139 |
| 2026-08-28 | — | — | — | $9.90 | 98,893 |
| 2026-08-27 | $9.81 | $9.81 | 1,395,200 | $9.90 | 123,868 |
| 2026-08-26 | $9.81 | $9.81 | 1,313,600 | $9.72 | 110,355 |
| 2026-08-25 | $9.75 | $9.75 | 2,122,200 | $9.39 | 123,305 |
| 2026-08-24 | $9.28 | $9.28 | 1,152,000 | $9.68 | 95,520 |
| 2026-08-21 | $9.51 | $9.51 | 2,101,200 | $9.30 | 116,350 |
| 2026-08-20 | $9.02 | $9.02 | 1,680,400 | $9.08 | 109,994 |
| 2026-08-19 | $9.20 | $9.20 | 1,333,300 | $9.51 | 104,486 |
| 2026-08-18 | $9.30 | $9.30 | 1,241,700 | $9.53 | 95,771 |
| 2026-08-17 | $9.61 | $9.61 | 2,070,500 | $9.75 | 119,372 |
| 2026-08-14 | $9.85 | $9.85 | 2,187,700 | $9.98 | 147,169 |
| 2026-08-13 | $10.04 | $10.04 | 2,391,700 | $10.34 | 198,696 |
| 2026-08-12 | $10.19 | $10.19 | 2,445,900 | $10.62 | 162,822 |
| 2026-08-11 | $10.54 | $10.54 | 5,277,900 | $10.58 | 390,359 |
| 2026-08-10 | $10.33 | $10.33 | 4,320,100 | $10.07 | 313,310 |
| 2026-08-07 | $10.06 | $10.06 | 4,290,900 | $8.99 | 357,906 |
| 2026-08-06 | $8.68 | $8.68 | 2,978,200 | $8.15 | 224,520 |
| 2026-08-05 | $8.18 | $8.18 | 2,816,300 | $8.26 | 107,640 |
| 2026-08-04 | $8.31 | $8.31 | 2,805,600 | $7.96 | 136,526 |
| 2026-08-03 | $7.84 | $7.84 | 3,897,000 | $7.42 | 261,040 |
| 2026-07-31 | $7.31 | $7.31 | 1,028,500 | $7.33 | 40,943 |
| 2026-07-30 | $7.26 | $7.26 | 1,250,000 | $7.35 | 42,873 |
| 2026-07-29 | $7.19 | $7.19 | 1,803,800 | $7.30 | 118,915 |
| 2026-07-28 | $7.24 | $7.24 | 1,354,200 | $7.32 | 74,368 |
| 2026-07-27 | $7.27 | $7.27 | 1,140,800 | $7.26 | 69,662 |
| 2026-07-24 | $7.13 | $7.13 | 1,344,900 | $7.13 | 74,288 |
| 2026-07-23 | $6.97 | $6.97 | 3,044,800 | $7.02 | 250,706 |
| 2026-07-22 | $7.17 | $7.17 | 2,400,200 | $7.11 | 133,594 |
| 2026-07-21 | $7.00 | $7.00 | 2,838,100 | $6.58 | 188,793 |
| 2026-07-20 | $6.54 | $6.54 | 2,978,300 | $6.90 | 180,098 |
| 2026-07-17 | $6.85 | $6.85 | 1,802,100 | — | — |
| 2026-07-16 | $6.92 | $6.92 | 2,469,400 | — | — |
| 2026-07-15 | $7.16 | $7.16 | 2,456,400 | — | — |
| 2026-07-14 | $7.10 | $7.10 | 1,094,500 | — | — |
| 2026-07-13 | $7.12 | $7.12 | 1,760,700 | — | — |
| 2026-07-10 | $7.53 | $7.53 | 1,854,500 | — | — |
| 2026-07-09 | $7.51 | $7.51 | 2,801,100 | — | — |
| 2026-07-08 | $7.93 | $7.93 | 2,133,700 | — | — |
| 2026-07-07 | $7.91 | $7.91 | 2,033,000 | — | — |
| 2026-07-06 | $8.18 | $8.18 | 2,122,600 | — | — |
| 2026-07-02 | $8.11 | $8.11 | 1,378,000 | — | — |
| 2026-07-01 | $8.00 | $8.00 | 1,206,300 | — | — |
| 2026-06-30 | $8.09 | $8.09 | 1,651,100 | — | — |
| 2026-06-29 | $8.17 | $8.17 | 1,773,700 | — | — |
| 2026-06-26 | $8.29 | $8.29 | 3,559,000 | — | — |
| 2026-06-25 | $8.19 | $8.19 | 1,332,600 | — | — |
| 2026-06-24 | $8.26 | $8.26 | 1,117,100 | — | — |
| 2026-06-23 | $8.17 | $8.17 | 1,178,200 | — | — |
| 2026-06-22 | $8.07 | $8.07 | 1,310,400 | — | — |
| 2026-06-18 | $8.42 | $8.42 | 2,557,300 | — | — |
| 2026-06-17 | $8.11 | $8.11 | 2,021,900 | — | — |
| 2026-06-16 | $8.42 | $8.42 | 1,057,900 | — | — |
| 2026-06-15 | $8.55 | $8.55 | 1,860,600 | — | — |
| 2026-06-12 | $8.46 | $8.46 | 1,308,300 | — | — |
| 2026-06-11 | $8.34 | $8.34 | 2,135,600 | — | — |
| 2026-06-10 | $7.94 | $7.94 | 2,414,500 | — | — |
| 2026-06-09 | $8.17 | $8.17 | 2,377,700 | — | — |
| 2026-06-08 | $8.50 | $8.50 | 1,993,700 | — | — |
| 2026-06-05 | $8.38 | $8.38 | 2,751,600 | — | — |
| 2026-06-04 | $8.46 | $8.46 | 1,391,800 | — | — |
| 2026-06-03 | $8.48 | $8.48 | 2,146,200 | — | — |
| 2026-06-02 | $8.30 | $8.30 | 1,800,000 | — | — |
| 2026-06-01 | $8.14 | $8.14 | 3,874,400 | — | — |
| 2026-05-29 | $8.17 | $8.17 | 1,763,100 | — | — |
| 2026-05-28 | $8.37 | $8.37 | 1,575,100 | — | — |
| 2026-05-27 | $8.35 | $8.35 | 1,394,400 | — | — |
| 2026-05-26 | $8.45 | $8.45 | 1,195,200 | — | — |
| 2026-05-22 | $8.52 | $8.52 | 1,689,400 | — | — |
| 2026-05-21 | $8.52 | $8.52 | 1,661,100 | — | — |
| 2026-05-20 | $8.59 | $8.59 | 2,003,500 | — | — |
| 2026-05-19 | $8.56 | $8.56 | 4,103,900 | — | — |
| 2026-05-18 | $9.00 | $9.00 | 2,253,300 | — | — |
| 2026-05-15 | $8.96 | $8.96 | 2,448,700 | — | — |
| 2026-05-14 | $8.92 | $8.92 | 2,018,500 | — | — |
| 2026-05-13 | $8.94 | $8.94 | 1,905,100 | — | — |
| 2026-05-12 | $9.40 | $9.40 | 2,035,800 | — | — |
| 2026-05-11 | $9.72 | $9.72 | 1,847,000 | — | — |
| 2026-05-08 | $9.91 | $9.91 | 2,303,300 | — | — |
| 2026-05-07 | $10.01 | $10.01 | 3,586,700 | — | — |
| 2026-05-06 | $10.31 | $10.31 | 7,132,500 | — | — |
| 2026-05-05 | $9.50 | $9.50 | 4,870,500 | — | — |
| 2026-05-04 | $9.28 | $9.28 | 2,606,000 | — | — |
| 2026-05-01 | $9.38 | $9.38 | 2,511,300 | — | — |
| 2026-04-30 | $9.14 | $9.14 | 1,789,700 | — | — |
| 2026-04-29 | $9.02 | $9.02 | 2,701,400 | — | — |
| 2026-04-28 | $8.87 | $8.87 | 2,457,900 | — | — |
| 2026-04-27 | $8.70 | $8.70 | 2,263,500 | — | — |
| 2026-04-24 | $8.62 | $8.62 | 1,670,200 | — | — |
| 2026-04-23 | $8.68 | $8.68 | 1,643,100 | — | — |
| 2026-04-22 | $8.84 | $8.84 | 3,076,700 | — | — |
| 2026-04-21 | $8.74 | $8.74 | 3,242,800 | — | — |
| 2026-04-20 | $8.87 | $8.87 | 3,022,400 | — | — |
| 2026-04-17 | $8.50 | $8.50 | 4,181,100 | — | — |
| 2026-04-16 | $7.99 | $7.99 | 2,608,100 | — | — |
| 2026-04-15 | $7.64 | $7.64 | 1,533,300 | — | — |