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
- 2011-11-17 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 | — | — | — | $4.82 | 47,509 |
| 2026-09-03 | — | — | — | $5.26 | 42,047 |
| 2026-09-02 | — | — | — | $4.66 | 64,880 |
| 2026-09-01 | — | — | — | $4.61 | 29,498 |
| 2026-08-31 | — | — | — | $4.94 | 15,936 |
| 2026-08-28 | — | — | — | $4.76 | 58,812 |
| 2026-08-27 | $4.67 | $4.67 | 677,300 | $4.90 | 36,635 |
| 2026-08-26 | $4.85 | $4.85 | 463,900 | $4.97 | 34,695 |
| 2026-08-25 | $4.93 | $4.93 | 462,200 | $5.03 | 22,823 |
| 2026-08-24 | $4.94 | $4.94 | 598,800 | $5.04 | 33,020 |
| 2026-08-21 | $4.92 | $4.92 | 793,800 | $4.59 | 45,129 |
| 2026-08-20 | $4.56 | $4.56 | 894,800 | $4.80 | 51,489 |
| 2026-08-19 | $4.80 | $4.80 | 549,000 | $4.68 | 38,674 |
| 2026-08-18 | $4.63 | $4.63 | 869,500 | $4.50 | 49,719 |
| 2026-08-17 | $4.46 | $4.46 | 760,000 | $4.67 | 33,138 |
| 2026-08-14 | $4.72 | $4.72 | 499,900 | $4.88 | 24,493 |
| 2026-08-13 | $4.83 | $4.83 | 1,410,500 | $4.43 | 91,935 |
| 2026-08-12 | $4.33 | $4.33 | 855,300 | $4.53 | 50,661 |
| 2026-08-11 | $4.49 | $4.49 | 781,800 | $4.54 | 34,260 |
| 2026-08-10 | $4.59 | $4.59 | 1,289,300 | $4.81 | 36,726 |
| 2026-08-07 | $4.84 | $4.84 | 1,149,400 | $5.01 | 55,733 |
| 2026-08-06 | $4.96 | $4.96 | 1,163,600 | $4.84 | 52,574 |
| 2026-08-05 | $4.79 | $4.79 | 2,009,100 | $4.56 | 73,573 |
| 2026-08-04 | $6.21 | $6.21 | 640,900 | $6.04 | 33,187 |
| 2026-08-03 | $5.93 | $5.93 | 897,100 | $5.90 | 51,019 |
| 2026-07-31 | $5.67 | $5.67 | 694,800 | $5.61 | 24,979 |
| 2026-07-30 | $5.66 | $5.66 | 504,300 | $6.04 | 34,927 |
| 2026-07-29 | $6.10 | $6.10 | 522,100 | $6.27 | 40,827 |
| 2026-07-28 | $6.24 | $6.24 | 403,800 | $6.12 | 25,074 |
| 2026-07-27 | $5.93 | $5.93 | 913,100 | $5.81 | 44,245 |
| 2026-07-24 | $5.53 | $5.53 | 754,400 | $5.45 | 44,241 |
| 2026-07-23 | $5.42 | $5.42 | 633,200 | $5.68 | 27,638 |
| 2026-07-22 | $5.78 | $5.78 | 522,500 | $5.96 | 31,607 |
| 2026-07-21 | $6.00 | $6.00 | 396,600 | $6.23 | 14,207 |
| 2026-07-20 | $6.24 | $6.24 | 546,600 | $6.09 | 30,886 |
| 2026-07-17 | $6.12 | $6.12 | 310,200 | — | — |
| 2026-07-16 | $6.38 | $6.38 | 301,500 | — | — |
| 2026-07-15 | $6.31 | $6.31 | 317,000 | — | — |
| 2026-07-14 | $6.10 | $6.10 | 464,700 | — | — |
| 2026-07-13 | $6.17 | $6.17 | 867,600 | — | — |
| 2026-07-10 | $6.24 | $6.24 | 499,800 | — | — |
| 2026-07-09 | $6.36 | $6.36 | 492,600 | — | — |
| 2026-07-08 | $6.12 | $6.12 | 535,000 | — | — |
| 2026-07-07 | $6.44 | $6.44 | 540,700 | — | — |
| 2026-07-06 | $6.24 | $6.24 | 580,200 | — | — |
| 2026-07-02 | $6.06 | $6.06 | 500,600 | — | — |
| 2026-07-01 | $5.90 | $5.90 | 729,200 | — | — |
| 2026-06-30 | $5.95 | $5.95 | 704,700 | — | — |
| 2026-06-29 | $5.90 | $5.90 | 1,495,300 | — | — |
| 2026-06-26 | $5.97 | $5.97 | 1,903,500 | — | — |
| 2026-06-25 | $5.08 | $5.08 | 580,600 | — | — |
| 2026-06-24 | $5.29 | $5.29 | 983,200 | — | — |
| 2026-06-23 | $4.83 | $4.83 | 983,200 | — | — |
| 2026-06-22 | $4.78 | $4.78 | 1,196,200 | — | — |
| 2026-06-18 | $5.02 | $5.02 | 2,783,200 | — | — |
| 2026-06-17 | $5.10 | $5.10 | 1,143,400 | — | — |
| 2026-06-16 | $5.39 | $5.39 | 1,274,000 | — | — |
| 2026-06-15 | $5.44 | $5.44 | 704,300 | — | — |
| 2026-06-12 | $5.59 | $5.59 | 488,000 | — | — |
| 2026-06-11 | $5.49 | $5.49 | 563,600 | — | — |
| 2026-06-10 | $5.69 | $5.69 | 617,300 | — | — |
| 2026-06-09 | $5.77 | $5.77 | 885,600 | — | — |
| 2026-06-08 | $6.01 | $6.01 | 1,014,200 | — | — |
| 2026-06-05 | $5.92 | $5.92 | 855,200 | — | — |
| 2026-06-04 | $6.46 | $6.46 | 1,232,300 | — | — |
| 2026-06-03 | $6.03 | $6.03 | 1,200,200 | — | — |
| 2026-06-02 | $6.34 | $6.34 | 1,236,300 | — | — |
| 2026-06-01 | $6.57 | $6.57 | 2,342,200 | — | — |
| 2026-05-29 | $5.86 | $5.86 | 2,513,100 | — | — |
| 2026-05-28 | $5.64 | $5.64 | 1,911,700 | — | — |
| 2026-05-27 | $5.40 | $5.40 | 1,213,200 | — | — |
| 2026-05-26 | $5.47 | $5.47 | 1,080,400 | — | — |
| 2026-05-22 | $5.52 | $5.52 | 1,044,600 | — | — |
| 2026-05-21 | $5.12 | $5.12 | 1,391,900 | — | — |
| 2026-05-20 | $5.07 | $5.07 | 1,359,800 | — | — |
| 2026-05-19 | $5.20 | $5.20 | 1,479,500 | — | — |
| 2026-05-18 | $5.18 | $5.18 | 1,602,900 | — | — |
| 2026-05-15 | $4.98 | $4.98 | 1,504,400 | — | — |
| 2026-05-14 | $4.84 | $4.84 | 1,752,200 | — | — |
| 2026-05-13 | $4.90 | $4.90 | 1,478,000 | — | — |
| 2026-05-12 | $5.18 | $5.18 | 1,729,200 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 1,826,600 | — | — |
| 2026-05-08 | $5.83 | $5.83 | 3,489,800 | — | — |
| 2026-05-07 | $5.24 | $5.24 | 3,252,300 | — | — |
| 2026-05-06 | $4.80 | $4.80 | 7,126,100 | — | — |
| 2026-05-05 | $7.41 | $7.41 | 1,230,400 | — | — |
| 2026-05-04 | $7.26 | $7.26 | 718,400 | — | — |
| 2026-05-01 | $7.64 | $7.64 | 750,000 | — | — |
| 2026-04-30 | $7.34 | $7.34 | 880,500 | — | — |
| 2026-04-29 | $7.14 | $7.14 | 786,100 | — | — |
| 2026-04-28 | $7.43 | $7.43 | 530,900 | — | — |
| 2026-04-27 | $7.53 | $7.53 | 608,400 | — | — |
| 2026-04-24 | $7.48 | $7.48 | 606,900 | — | — |
| 2026-04-23 | $7.03 | $7.03 | 727,100 | — | — |
| 2026-04-22 | $7.48 | $7.48 | 745,100 | — | — |
| 2026-04-21 | $7.46 | $7.46 | 867,200 | — | — |
| 2026-04-20 | $7.59 | $7.59 | 697,100 | — | — |
| 2026-04-17 | $7.40 | $7.40 | 699,400 | — | — |
| 2026-04-16 | $7.27 | $7.27 | 796,700 | — | — |
| 2026-04-15 | $7.28 | $7.28 | 990,900 | — | — |