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
- 2012-02-22 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 | — | — | — | $6.80 | 7 |
| 2026-09-03 | — | — | — | $6.61 | 582 |
| 2026-09-02 | — | — | — | $6.29 | 411 |
| 2026-09-01 | — | — | — | $6.48 | 267 |
| 2026-08-31 | — | — | — | $6.31 | 36 |
| 2026-08-28 | — | — | — | $6.92 | 320 |
| 2026-08-27 | $7.28 | $7.28 | 25,700 | $7.35 | 44 |
| 2026-08-26 | $7.25 | $7.25 | 40,500 | $7.35 | 18 |
| 2026-08-25 | $7.62 | $7.62 | 69,100 | $7.28 | 3,415 |
| 2026-08-24 | $7.21 | $7.21 | 30,300 | $7.34 | 199 |
| 2026-08-21 | $7.44 | $7.44 | 85,800 | $7.75 | 654 |
| 2026-08-20 | $7.22 | $7.22 | 54,000 | $6.95 | 151 |
| 2026-08-19 | $7.01 | $7.01 | 60,000 | $6.93 | 1,889 |
| 2026-08-18 | $6.57 | $6.57 | 59,200 | $7.04 | 1,033 |
| 2026-08-17 | $7.00 | $7.00 | 85,300 | $6.92 | 776 |
| 2026-08-14 | $6.83 | $6.83 | 156,500 | $6.05 | 1,033 |
| 2026-08-13 | $6.06 | $6.06 | 76,500 | $6.01 | 485 |
| 2026-08-12 | $6.40 | $6.40 | 135,200 | $6.03 | 864 |
| 2026-08-11 | $6.00 | $6.00 | 206,600 | $5.75 | 3,288 |
| 2026-08-10 | $5.63 | $5.63 | 31,800 | $5.90 | 1,174 |
| 2026-08-07 | $5.80 | $5.80 | 19,500 | $6.06 | 216 |
| 2026-08-06 | $5.65 | $5.65 | 34,300 | $6.06 | 204 |
| 2026-08-05 | $6.08 | $6.08 | 26,500 | $6.26 | 510 |
| 2026-08-04 | $6.13 | $6.13 | 36,600 | $6.28 | 403 |
| 2026-08-03 | $5.99 | $5.99 | 40,900 | $5.64 | 298 |
| 2026-07-31 | $5.47 | $5.47 | 20,000 | $5.83 | 127 |
| 2026-07-30 | $5.64 | $5.64 | 91,500 | $5.43 | 1,851 |
| 2026-07-29 | $4.72 | $4.72 | 72,200 | $4.99 | 636 |
| 2026-07-28 | $5.02 | $5.02 | 48,600 | $5.18 | 194 |
| 2026-07-27 | $5.27 | $5.27 | 37,000 | $5.63 | 624 |
| 2026-07-24 | $5.39 | $5.39 | 77,600 | $5.49 | 364 |
| 2026-07-23 | $5.58 | $5.58 | 50,100 | $6.03 | 1,045 |
| 2026-07-22 | $6.06 | $6.06 | 142,000 | $6.30 | 1,986 |
| 2026-07-21 | $5.96 | $5.96 | 67,800 | $5.95 | 523 |
| 2026-07-20 | $5.70 | $5.70 | 87,500 | $5.64 | 677 |
| 2026-07-17 | $5.71 | $5.71 | 93,800 | — | — |
| 2026-07-16 | $5.26 | $5.26 | 187,300 | — | — |
| 2026-07-15 | $6.36 | $6.36 | 121,700 | — | — |
| 2026-07-14 | $6.70 | $6.70 | 83,200 | — | — |
| 2026-07-13 | $6.89 | $6.89 | 75,600 | — | — |
| 2026-07-10 | $7.43 | $7.43 | 49,600 | — | — |
| 2026-07-09 | $7.77 | $7.77 | 83,300 | — | — |
| 2026-07-08 | $7.16 | $7.16 | 99,600 | — | — |
| 2026-07-07 | $7.38 | $7.38 | 123,100 | — | — |
| 2026-07-06 | $8.15 | $8.15 | 205,000 | — | — |
| 2026-07-02 | $7.45 | $7.45 | 162,800 | — | — |
| 2026-07-01 | $8.04 | $8.04 | 77,900 | — | — |
| 2026-06-30 | $8.92 | $8.92 | 68,700 | — | — |
| 2026-06-29 | $9.01 | $9.01 | 97,000 | — | — |
| 2026-06-26 | $8.77 | $8.77 | 122,000 | — | — |
| 2026-06-25 | $8.97 | $8.97 | 188,500 | — | — |
| 2026-06-24 | $9.69 | $9.69 | 157,500 | — | — |
| 2026-06-23 | $10.88 | $10.88 | 118,500 | — | — |
| 2026-06-22 | $11.50 | $11.50 | 247,600 | — | — |
| 2026-06-18 | $10.67 | $10.67 | 536,700 | — | — |
| 2026-06-17 | $9.70 | $9.70 | 325,900 | — | — |
| 2026-06-16 | $8.34 | $8.34 | 78,400 | — | — |
| 2026-06-15 | $8.58 | $8.58 | 130,400 | — | — |
| 2026-06-12 | $7.40 | $7.40 | 126,000 | — | — |
| 2026-06-11 | $7.19 | $7.19 | 162,500 | — | — |
| 2026-06-10 | $6.38 | $6.38 | 100,600 | — | — |
| 2026-06-09 | $6.87 | $6.87 | 64,700 | — | — |
| 2026-06-08 | $7.21 | $7.21 | 50,900 | — | — |
| 2026-06-05 | $7.11 | $7.11 | 193,000 | — | — |
| 2026-06-04 | $7.64 | $7.64 | 258,000 | — | — |
| 2026-06-03 | $7.93 | $7.93 | 103,700 | — | — |
| 2026-06-02 | $7.24 | $7.24 | 98,500 | — | — |
| 2026-06-01 | $7.36 | $7.36 | 129,800 | — | — |
| 2026-05-29 | $7.23 | $7.23 | 65,100 | — | — |
| 2026-05-28 | $7.06 | $7.06 | 130,000 | — | — |
| 2026-05-27 | $6.66 | $6.66 | 85,100 | — | — |
| 2026-05-26 | $7.09 | $7.09 | 241,100 | — | — |
| 2026-05-22 | $5.90 | $5.90 | 80,400 | — | — |
| 2026-05-21 | $5.40 | $5.40 | 78,500 | — | — |
| 2026-05-20 | $5.31 | $5.31 | 62,800 | — | — |
| 2026-05-19 | $5.49 | $5.49 | 70,000 | — | — |
| 2026-05-18 | $5.77 | $5.77 | 97,400 | — | — |
| 2026-05-15 | $6.05 | $6.05 | 95,000 | — | — |
| 2026-05-14 | $6.30 | $6.30 | 135,800 | — | — |
| 2026-05-13 | $6.00 | $6.00 | 167,300 | — | — |
| 2026-05-12 | $6.22 | $6.22 | 152,800 | — | — |
| 2026-05-11 | $6.06 | $6.06 | 143,100 | — | — |
| 2026-05-08 | $6.21 | $6.21 | 171,400 | — | — |
| 2026-05-07 | $6.79 | $6.79 | 149,100 | — | — |
| 2026-05-06 | $6.25 | $6.25 | 439,800 | — | — |
| 2026-05-05 | $4.70 | $4.70 | 104,100 | — | — |
| 2026-05-04 | $4.47 | $4.47 | 129,900 | — | — |
| 2026-05-01 | $4.66 | $4.66 | 148,200 | — | — |
| 2026-04-30 | $4.50 | $4.50 | 141,800 | — | — |
| 2026-04-29 | $4.71 | $4.71 | 179,100 | — | — |
| 2026-04-28 | $4.19 | $4.19 | 1,007,100 | — | — |
| 2026-04-27 | $6.39 | $6.39 | 651,400 | — | — |
| 2026-04-24 | $7.37 | $7.37 | 338,700 | — | — |
| 2026-04-23 | $5.97 | $5.97 | 115,400 | — | — |
| 2026-04-22 | $6.28 | $6.28 | 169,500 | — | — |
| 2026-04-21 | $6.39 | $6.39 | 139,400 | — | — |
| 2026-04-20 | $6.53 | $6.53 | 197,000 | — | — |
| 2026-04-17 | $7.10 | $7.10 | 390,800 | — | — |
| 2026-04-16 | $6.16 | $6.16 | 173,000 | — | — |
| 2026-04-15 | $6.27 | $6.27 | 268,600 | — | — |