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
- 2018-01-19 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 | — | — | — | $7.47 | 322,909 |
| 2026-09-03 | — | — | — | $7.57 | 376,812 |
| 2026-09-02 | — | — | — | $7.41 | 316,329 |
| 2026-09-01 | — | — | — | $7.37 | 418,689 |
| 2026-08-31 | — | — | — | $7.51 | 319,328 |
| 2026-08-28 | — | — | — | $7.50 | 346,132 |
| 2026-08-27 | $7.46 | $9.76 | 8,154,800 | $7.41 | 671,619 |
| 2026-08-26 | $7.44 | $9.74 | 5,967,300 | $7.41 | 306,648 |
| 2026-08-25 | $7.43 | $9.72 | 5,977,500 | $7.38 | 485,843 |
| 2026-08-24 | $7.42 | $9.71 | 5,634,900 | $7.39 | 444,717 |
| 2026-08-21 | $7.38 | $9.66 | 3,789,200 | $7.45 | 344,741 |
| 2026-08-20 | $7.37 | $9.64 | 4,819,600 | $7.34 | 370,300 |
| 2026-08-19 | $7.39 | $9.67 | 7,392,200 | $7.26 | 536,124 |
| 2026-08-18 | $7.22 | $9.45 | 7,487,300 | $7.25 | 772,875 |
| 2026-08-17 | $7.18 | $9.40 | 7,809,400 | $7.43 | 563,602 |
| 2026-08-14 | $7.49 | $9.80 | 4,041,600 | $7.51 | 309,759 |
| 2026-08-13 | $7.47 | $9.78 | 7,756,200 | $7.39 | 795,010 |
| 2026-08-12 | $7.31 | $9.57 | 9,360,700 | $7.43 | 673,690 |
| 2026-08-11 | $7.45 | $9.75 | 6,326,800 | $7.50 | 502,498 |
| 2026-08-10 | $7.51 | $9.83 | 6,966,400 | $7.57 | 803,569 |
| 2026-08-07 | $7.64 | $10.00 | 6,193,600 | $7.66 | 500,304 |
| 2026-08-06 | $7.65 | $10.01 | 6,661,400 | $7.73 | 599,580 |
| 2026-08-05 | $7.70 | $10.08 | 11,596,900 | $7.90 | 1,205,634 |
| 2026-08-04 | $7.84 | $10.26 | 13,943,600 | $7.79 | 1,312,797 |
| 2026-08-03 | $7.88 | $10.31 | 8,821,200 | $7.70 | 910,463 |
| 2026-07-31 | $7.64 | $10.00 | 9,168,700 | $7.51 | 824,652 |
| 2026-07-30 | $7.51 | $9.83 | 10,900,000 | $7.29 | 661,641 |
| 2026-07-29 | $7.41 | $9.70 | 9,529,500 | $7.31 | 732,496 |
| 2026-07-28 | $7.34 | $9.61 | 9,930,200 | $7.23 | 798,534 |
| 2026-07-27 | $7.15 | $9.36 | 7,433,200 | $7.13 | 588,988 |
| 2026-07-24 | $7.04 | $9.21 | 5,592,600 | $6.90 | 333,638 |
| 2026-07-23 | $6.82 | $8.93 | 5,964,700 | $6.82 | 420,312 |
| 2026-07-22 | $6.90 | $9.03 | 5,141,800 | $6.95 | 359,862 |
| 2026-07-21 | $6.89 | $9.02 | 5,375,200 | $7.02 | 502,066 |
| 2026-07-20 | $7.00 | $9.16 | 6,513,700 | $6.95 | 591,271 |
| 2026-07-17 | $7.00 | $9.16 | 7,749,600 | — | — |
| 2026-07-16 | $7.06 | $9.24 | 10,791,100 | — | — |
| 2026-07-15 | $6.77 | $8.86 | 9,671,500 | — | — |
| 2026-07-14 | $6.73 | $8.81 | 4,925,300 | — | — |
| 2026-07-13 | $6.78 | $8.87 | 5,960,800 | — | — |
| 2026-07-10 | $6.71 | $8.78 | 6,133,100 | — | — |
| 2026-07-09 | $6.65 | $8.70 | 6,979,800 | — | — |
| 2026-07-08 | $6.73 | $8.81 | 7,944,800 | — | — |
| 2026-07-07 | $6.91 | $9.04 | 11,224,000 | — | — |
| 2026-07-06 | $6.75 | $8.83 | 10,497,000 | — | — |
| 2026-07-02 | $6.83 | $8.94 | 7,061,800 | — | — |
| 2026-07-01 | $6.72 | $8.79 | 11,411,100 | — | — |
| 2026-06-30 | $6.50 | $8.51 | 7,805,100 | — | — |
| 2026-06-29 | $6.50 | $8.51 | 9,931,800 | — | — |
| 2026-06-26 | $6.39 | $8.36 | 12,233,900 | — | — |
| 2026-06-25 | $6.30 | $8.24 | 7,765,600 | — | — |
| 2026-06-24 | $6.55 | $8.57 | 8,403,400 | — | — |
| 2026-06-23 | $6.56 | $8.58 | 8,311,000 | — | — |
| 2026-06-22 | $6.59 | $8.62 | 9,907,400 | — | — |
| 2026-06-18 | $6.58 | $8.61 | 17,846,400 | — | — |
| 2026-06-17 | $6.48 | $8.48 | 8,214,700 | — | — |
| 2026-06-16 | $6.72 | $8.79 | 7,278,000 | — | — |
| 2026-06-15 | $6.70 | $8.77 | 9,453,200 | — | — |
| 2026-06-12 | $6.80 | $8.90 | 7,420,400 | — | — |
| 2026-06-11 | $6.72 | $8.79 | 8,146,900 | — | — |
| 2026-06-10 | $6.70 | $8.70 | 8,670,000 | — | — |
| 2026-06-09 | $6.76 | $8.77 | 9,396,800 | — | — |
| 2026-06-08 | $6.67 | $8.66 | 10,474,700 | — | — |
| 2026-06-05 | $6.79 | $8.81 | 8,668,000 | — | — |
| 2026-06-04 | $6.74 | $8.75 | 9,020,700 | — | — |
| 2026-06-03 | $6.66 | $8.64 | 9,011,600 | — | — |
| 2026-06-02 | $6.79 | $8.81 | 12,506,300 | — | — |
| 2026-06-01 | $6.74 | $8.75 | 11,911,800 | — | — |
| 2026-05-29 | $6.71 | $8.71 | 8,619,600 | — | — |
| 2026-05-28 | $6.81 | $8.84 | 8,110,300 | — | — |
| 2026-05-27 | $6.83 | $8.86 | 9,925,100 | — | — |
| 2026-05-26 | $6.93 | $8.99 | 9,012,800 | — | — |
| 2026-05-22 | $6.97 | $9.05 | 5,882,600 | — | — |
| 2026-05-21 | $7.00 | $9.09 | 9,109,400 | — | — |
| 2026-05-20 | $6.98 | $9.06 | 10,888,500 | — | — |
| 2026-05-19 | $6.87 | $8.92 | 13,882,700 | — | — |
| 2026-05-18 | $6.98 | $9.06 | 10,553,800 | — | — |
| 2026-05-15 | $6.83 | $8.86 | 11,342,900 | — | — |
| 2026-05-14 | $6.91 | $8.97 | 8,186,800 | — | — |
| 2026-05-13 | $6.84 | $8.88 | 13,237,300 | — | — |
| 2026-05-12 | $6.82 | $8.85 | 12,550,400 | — | — |
| 2026-05-11 | $6.79 | $8.81 | 14,177,500 | — | — |
| 2026-05-08 | $6.87 | $8.92 | 17,693,000 | — | — |
| 2026-05-07 | $6.90 | $8.96 | 20,141,800 | — | — |
| 2026-05-06 | $6.98 | $9.06 | 40,014,900 | — | — |
| 2026-05-05 | $7.01 | $9.10 | 18,537,100 | — | — |
| 2026-05-04 | $7.06 | $9.16 | 54,489,000 | — | — |
| 2026-05-01 | $7.55 | $9.80 | 8,607,400 | — | — |
| 2026-04-30 | $7.53 | $9.77 | 13,549,500 | — | — |
| 2026-04-29 | $7.17 | $9.31 | 8,318,500 | — | — |
| 2026-04-28 | $7.19 | $9.33 | 7,520,700 | — | — |
| 2026-04-27 | $7.22 | $9.37 | 5,769,800 | — | — |
| 2026-04-24 | $7.26 | $9.42 | 5,086,800 | — | — |
| 2026-04-23 | $7.24 | $9.40 | 5,120,500 | — | — |
| 2026-04-22 | $7.29 | $9.46 | 5,736,400 | — | — |
| 2026-04-21 | $7.18 | $9.32 | 7,551,800 | — | — |
| 2026-04-20 | $7.28 | $9.45 | 7,452,300 | — | — |
| 2026-04-17 | $7.27 | $9.44 | 6,314,000 | — | — |
| 2026-04-16 | $7.09 | $9.20 | 6,714,000 | — | — |
| 2026-04-15 | $6.98 | $9.06 | 5,634,500 | — | — |