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
- 2007-05-25 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 | — | — | — | $5.92 | 2,060 |
| 2026-09-03 | — | — | — | $5.88 | 1,872 |
| 2026-09-02 | — | — | — | $5.89 | 2,843 |
| 2026-09-01 | — | — | — | $5.91 | 10,677 |
| 2026-08-31 | — | — | — | $5.93 | 7,017 |
| 2026-08-28 | — | — | — | $5.94 | 7,333 |
| 2026-08-27 | $5.90 | $38.63 | 263,100 | $5.91 | 3,043 |
| 2026-08-26 | $5.92 | $38.76 | 143,600 | $5.90 | 7,279 |
| 2026-08-25 | $5.88 | $38.50 | 124,100 | $5.88 | 2,204 |
| 2026-08-24 | $5.85 | $38.30 | 83,700 | $5.84 | 468 |
| 2026-08-21 | $5.85 | $38.30 | 89,500 | $5.84 | 1,435 |
| 2026-08-20 | $5.78 | $37.84 | 132,400 | $5.79 | 2,315 |
| 2026-08-19 | $5.79 | $37.91 | 247,400 | $5.81 | 22,120 |
| 2026-08-18 | $5.78 | $37.84 | 203,400 | $5.83 | 10,363 |
| 2026-08-17 | $5.84 | $38.24 | 124,400 | $5.88 | 709 |
| 2026-08-14 | $5.88 | $38.50 | 95,400 | $5.89 | 1,629 |
| 2026-08-13 | $5.91 | $38.41 | 170,900 | $5.89 | 2,233 |
| 2026-08-12 | $5.87 | $38.15 | 125,200 | $5.91 | 3,078 |
| 2026-08-11 | $5.89 | $38.28 | 174,300 | $5.89 | 3,536 |
| 2026-08-10 | $5.88 | $38.22 | 265,600 | $5.84 | 16,514 |
| 2026-08-07 | $5.84 | $37.96 | 219,500 | $5.79 | 21,690 |
| 2026-08-06 | $5.80 | $37.70 | 196,900 | $5.80 | 19,035 |
| 2026-08-05 | $5.80 | $37.70 | 381,700 | $5.81 | 4,361 |
| 2026-08-04 | $5.78 | $37.57 | 210,400 | $5.84 | 11,297 |
| 2026-08-03 | $5.80 | $37.70 | 194,400 | $5.83 | 10,065 |
| 2026-07-31 | $5.78 | $37.57 | 236,800 | $5.78 | 6,437 |
| 2026-07-30 | $5.75 | $37.37 | 168,900 | $5.69 | 10,162 |
| 2026-07-29 | $5.62 | $36.53 | 237,000 | $5.67 | 6,779 |
| 2026-07-28 | $5.66 | $36.79 | 381,800 | $5.67 | 12,751 |
| 2026-07-27 | $5.68 | $36.92 | 124,500 | $5.69 | 7,956 |
| 2026-07-24 | $5.65 | $36.72 | 143,200 | $5.65 | 1,860 |
| 2026-07-23 | $5.64 | $36.66 | 249,400 | $5.67 | 3,795 |
| 2026-07-22 | $5.71 | $37.11 | 163,300 | $5.71 | 2,733 |
| 2026-07-21 | $5.71 | $37.11 | 355,400 | $5.70 | 13,781 |
| 2026-07-20 | $5.69 | $36.98 | 244,600 | $5.70 | 14,751 |
| 2026-07-17 | $5.67 | $36.85 | 208,000 | — | — |
| 2026-07-16 | $5.72 | $37.18 | 147,500 | — | — |
| 2026-07-15 | $5.76 | $37.44 | 150,200 | — | — |
| 2026-07-14 | $5.77 | $37.22 | 92,500 | — | — |
| 2026-07-13 | $5.74 | $37.03 | 276,300 | — | — |
| 2026-07-10 | $5.83 | $37.61 | 230,400 | — | — |
| 2026-07-09 | $5.82 | $37.55 | 180,900 | — | — |
| 2026-07-08 | $5.76 | $37.16 | 382,100 | — | — |
| 2026-07-07 | $5.76 | $37.16 | 172,400 | — | — |
| 2026-07-06 | $5.78 | $37.29 | 143,700 | — | — |
| 2026-07-02 | $5.73 | $36.97 | 215,500 | — | — |
| 2026-07-01 | $5.71 | $36.84 | 260,000 | — | — |
| 2026-06-30 | $5.74 | $37.03 | 517,600 | — | — |
| 2026-06-29 | $5.67 | $36.58 | 386,800 | — | — |
| 2026-06-26 | $5.66 | $36.51 | 194,900 | — | — |
| 2026-06-25 | $5.65 | $36.45 | 268,900 | — | — |
| 2026-06-24 | $5.63 | $36.32 | 261,600 | — | — |
| 2026-06-23 | $5.66 | $36.51 | 342,200 | — | — |
| 2026-06-22 | $5.73 | $36.97 | 309,300 | — | — |
| 2026-06-18 | $5.77 | $37.22 | 282,800 | — | — |
| 2026-06-17 | $5.71 | $36.84 | 161,100 | — | — |
| 2026-06-16 | $5.76 | $37.16 | 134,600 | — | — |
| 2026-06-15 | $5.81 | $37.48 | 215,600 | — | — |
| 2026-06-12 | $5.81 | $37.21 | 426,600 | — | — |
| 2026-06-11 | $5.73 | $36.69 | 296,900 | — | — |
| 2026-06-10 | $5.61 | $35.92 | 200,800 | — | — |
| 2026-06-09 | $5.66 | $36.24 | 426,200 | — | — |
| 2026-06-08 | $5.64 | $36.12 | 351,400 | — | — |
| 2026-06-05 | $5.65 | $36.18 | 735,500 | — | — |
| 2026-06-04 | $5.78 | $37.01 | 589,300 | — | — |
| 2026-06-03 | $5.78 | $37.01 | 340,500 | — | — |
| 2026-06-02 | $5.82 | $37.27 | 619,000 | — | — |
| 2026-06-01 | $5.75 | $36.82 | 526,100 | — | — |
| 2026-05-29 | $5.77 | $36.95 | 504,100 | — | — |
| 2026-05-28 | $5.76 | $36.89 | 189,200 | — | — |
| 2026-05-27 | $5.76 | $36.89 | 425,500 | — | — |
| 2026-05-26 | $5.73 | $36.69 | 121,400 | — | — |
| 2026-05-22 | $5.71 | $36.56 | 216,100 | — | — |
| 2026-05-21 | $5.75 | $36.82 | 250,600 | — | — |
| 2026-05-20 | $5.69 | $36.44 | 317,200 | — | — |
| 2026-05-19 | $5.63 | $36.05 | 216,800 | — | — |
| 2026-05-18 | $5.64 | $36.12 | 338,100 | — | — |
| 2026-05-15 | $5.59 | $35.80 | 296,100 | — | — |
| 2026-05-14 | $5.76 | $36.61 | 293,100 | — | — |
| 2026-05-13 | $5.78 | $36.74 | 549,100 | — | — |
| 2026-05-12 | $5.81 | $36.93 | 204,200 | — | — |
| 2026-05-11 | $5.78 | $36.74 | 166,100 | — | — |
| 2026-05-08 | $5.81 | $36.93 | 252,100 | — | — |
| 2026-05-07 | $5.79 | $36.80 | 767,600 | — | — |
| 2026-05-06 | $5.83 | $37.05 | 355,200 | — | — |
| 2026-05-05 | $5.72 | $36.36 | 167,500 | — | — |
| 2026-05-04 | $5.68 | $36.10 | 338,000 | — | — |
| 2026-05-01 | $5.75 | $36.55 | 307,100 | — | — |
| 2026-04-30 | $5.73 | $36.42 | 279,900 | — | — |
| 2026-04-29 | $5.66 | $35.97 | 306,100 | — | — |
| 2026-04-28 | $5.68 | $36.10 | 227,100 | — | — |
| 2026-04-27 | $5.75 | $36.55 | 338,400 | — | — |
| 2026-04-24 | $5.71 | $36.29 | 198,100 | — | — |
| 2026-04-23 | $5.67 | $36.04 | 630,600 | — | — |
| 2026-04-22 | $5.72 | $36.36 | 131,900 | — | — |
| 2026-04-21 | $5.71 | $36.29 | 266,400 | — | — |
| 2026-04-20 | $5.80 | $36.86 | 526,800 | — | — |
| 2026-04-17 | $5.85 | $37.18 | 531,700 | — | — |
| 2026-04-16 | $5.76 | $36.61 | 280,800 | — | — |
| 2026-04-15 | $5.76 | $36.61 | 301,700 | — | — |