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
- 2018-06-21 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 | — | — | — | $8.50 | 53,599 |
| 2026-09-03 | — | — | — | $8.66 | 77,646 |
| 2026-09-02 | — | — | — | $8.48 | 64,278 |
| 2026-09-01 | — | — | — | $8.48 | 111,164 |
| 2026-08-31 | — | — | — | $8.38 | 58,697 |
| 2026-08-28 | — | — | — | $8.62 | 67,020 |
| 2026-08-27 | $8.60 | $8.60 | 1,273,500 | $8.62 | 72,080 |
| 2026-08-26 | $8.68 | $8.68 | 1,504,100 | $8.71 | 69,435 |
| 2026-08-25 | $8.74 | $8.74 | 1,005,600 | $8.85 | 63,311 |
| 2026-08-24 | $8.74 | $8.74 | 870,700 | $8.76 | 46,990 |
| 2026-08-21 | $8.70 | $8.70 | 1,562,900 | $8.64 | 73,137 |
| 2026-08-20 | $8.60 | $8.60 | 2,001,200 | $8.86 | 106,189 |
| 2026-08-19 | $8.78 | $8.78 | 2,250,100 | $9.00 | 73,994 |
| 2026-08-18 | $8.85 | $8.85 | 2,142,000 | $8.54 | 108,867 |
| 2026-08-17 | $8.52 | $8.52 | 1,334,900 | $8.37 | 87,701 |
| 2026-08-14 | $8.60 | $8.60 | 1,366,200 | $8.32 | 97,902 |
| 2026-08-13 | $8.33 | $8.33 | 1,851,600 | $8.69 | 127,266 |
| 2026-08-12 | $8.49 | $8.49 | 1,728,800 | $8.37 | 114,573 |
| 2026-08-11 | $8.39 | $8.39 | 1,779,000 | $7.98 | 102,595 |
| 2026-08-10 | $7.99 | $7.99 | 1,616,100 | $7.87 | 97,259 |
| 2026-08-07 | $7.93 | $7.93 | 2,253,100 | $7.45 | 112,468 |
| 2026-08-06 | $7.36 | $7.36 | 3,724,800 | $7.23 | 207,839 |
| 2026-08-05 | $8.11 | $8.11 | 1,750,700 | $8.25 | 114,673 |
| 2026-08-04 | $8.19 | $8.19 | 1,843,600 | $8.14 | 99,683 |
| 2026-08-03 | $8.13 | $8.13 | 1,947,100 | $8.14 | 140,516 |
| 2026-07-31 | $8.08 | $8.08 | 1,623,800 | $8.41 | 119,252 |
| 2026-07-30 | $8.42 | $8.42 | 917,300 | $8.39 | 108,822 |
| 2026-07-29 | $8.38 | $8.38 | 1,194,500 | $8.33 | 97,868 |
| 2026-07-28 | $8.24 | $8.24 | 811,100 | $8.28 | 64,981 |
| 2026-07-27 | $8.21 | $8.21 | 873,400 | $8.39 | 62,637 |
| 2026-07-24 | $8.32 | $8.32 | 1,175,900 | $8.47 | 125,253 |
| 2026-07-23 | $8.41 | $8.41 | 2,191,100 | $8.29 | 114,811 |
| 2026-07-22 | $8.38 | $8.38 | 2,260,500 | $8.76 | 98,463 |
| 2026-07-21 | $8.78 | $8.78 | 1,264,200 | $8.63 | 133,049 |
| 2026-07-20 | $8.60 | $8.60 | 1,304,700 | $8.82 | 72,876 |
| 2026-07-17 | $8.80 | $8.80 | 1,610,200 | — | — |
| 2026-07-16 | $8.69 | $8.69 | 1,572,200 | — | — |
| 2026-07-15 | $8.70 | $8.70 | 1,440,200 | — | — |
| 2026-07-14 | $8.28 | $8.28 | 1,219,400 | — | — |
| 2026-07-13 | $8.16 | $8.16 | 1,471,700 | — | — |
| 2026-07-10 | $8.34 | $8.34 | 1,528,200 | — | — |
| 2026-07-09 | $8.62 | $8.62 | 2,057,000 | — | — |
| 2026-07-08 | $8.67 | $8.67 | 3,676,900 | — | — |
| 2026-07-07 | $8.94 | $8.94 | 3,494,200 | — | — |
| 2026-07-06 | $8.37 | $8.37 | 1,914,800 | — | — |
| 2026-07-02 | $8.28 | $8.28 | 3,748,900 | — | — |
| 2026-07-01 | $8.00 | $8.00 | 2,727,500 | — | — |
| 2026-06-30 | $7.92 | $7.92 | 2,194,900 | — | — |
| 2026-06-29 | $7.74 | $7.74 | 2,575,700 | — | — |
| 2026-06-26 | $7.69 | $7.69 | 6,342,500 | — | — |
| 2026-06-25 | $7.40 | $7.40 | 1,916,600 | — | — |
| 2026-06-24 | $7.40 | $7.40 | 1,741,700 | — | — |
| 2026-06-23 | $7.20 | $7.20 | 1,978,900 | — | — |
| 2026-06-22 | $6.90 | $6.90 | 1,692,000 | — | — |
| 2026-06-18 | $6.95 | $6.95 | 2,398,800 | — | — |
| 2026-06-17 | $6.90 | $6.90 | 1,482,400 | — | — |
| 2026-06-16 | $6.90 | $6.90 | 1,471,600 | — | — |
| 2026-06-15 | $6.88 | $6.88 | 2,169,500 | — | — |
| 2026-06-12 | $6.79 | $6.79 | 1,635,400 | — | — |
| 2026-06-11 | $6.93 | $6.93 | 3,135,300 | — | — |
| 2026-06-10 | $6.71 | $6.71 | 2,199,400 | — | — |
| 2026-06-09 | $6.50 | $6.50 | 1,706,100 | — | — |
| 2026-06-08 | $6.24 | $6.24 | 864,500 | — | — |
| 2026-06-05 | $6.18 | $6.18 | 1,057,400 | — | — |
| 2026-06-04 | $6.15 | $6.15 | 2,402,600 | — | — |
| 2026-06-03 | $5.89 | $5.89 | 1,162,700 | — | — |
| 2026-06-02 | $6.00 | $6.00 | 1,408,600 | — | — |
| 2026-06-01 | $6.07 | $6.07 | 1,653,000 | — | — |
| 2026-05-29 | $6.16 | $6.16 | 1,937,400 | — | — |
| 2026-05-28 | $6.32 | $6.32 | 1,673,100 | — | — |
| 2026-05-27 | $6.23 | $6.23 | 959,200 | — | — |
| 2026-05-26 | $6.26 | $6.26 | 972,700 | — | — |
| 2026-05-22 | $6.19 | $6.19 | 1,088,100 | — | — |
| 2026-05-21 | $6.38 | $6.38 | 1,228,200 | — | — |
| 2026-05-20 | $6.23 | $6.23 | 1,445,200 | — | — |
| 2026-05-19 | $5.92 | $5.92 | 1,395,400 | — | — |
| 2026-05-18 | $6.01 | $6.01 | 1,388,300 | — | — |
| 2026-05-15 | $6.24 | $6.24 | 1,222,600 | — | — |
| 2026-05-14 | $6.38 | $6.38 | 1,492,200 | — | — |
| 2026-05-13 | $6.43 | $6.43 | 1,631,000 | — | — |
| 2026-05-12 | $6.26 | $6.26 | 1,749,600 | — | — |
| 2026-05-11 | $6.14 | $6.14 | 2,513,000 | — | — |
| 2026-05-08 | $6.53 | $6.53 | 3,020,200 | — | — |
| 2026-05-07 | $6.63 | $6.63 | 5,574,100 | — | — |
| 2026-05-06 | $6.37 | $6.37 | 1,952,100 | — | — |
| 2026-05-05 | $6.23 | $6.23 | 1,418,700 | — | — |
| 2026-05-04 | $6.34 | $6.34 | 1,687,400 | — | — |
| 2026-05-01 | $6.28 | $6.28 | 1,411,000 | — | — |
| 2026-04-30 | $6.13 | $6.13 | 1,046,200 | — | — |
| 2026-04-29 | $6.02 | $6.02 | 1,080,800 | — | — |
| 2026-04-28 | $6.09 | $6.09 | 953,300 | — | — |
| 2026-04-27 | $6.12 | $6.12 | 958,100 | — | — |
| 2026-04-24 | $6.05 | $6.05 | 1,063,700 | — | — |
| 2026-04-23 | $5.95 | $5.95 | 1,143,000 | — | — |
| 2026-04-22 | $6.04 | $6.04 | 1,428,100 | — | — |
| 2026-04-21 | $5.89 | $5.89 | 2,058,100 | — | — |
| 2026-04-20 | $6.25 | $6.25 | 1,491,700 | — | — |
| 2026-04-17 | $6.37 | $6.37 | 1,246,100 | — | — |
| 2026-04-16 | $6.12 | $6.12 | 1,435,500 | — | — |
| 2026-04-15 | $6.20 | $6.20 | 1,037,700 | — | — |