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
- 2008-01-30 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 | — | — | — | $6.35 | 1,977 |
| 2026-09-03 | — | — | — | $6.31 | 100 |
| 2026-09-01 | — | — | — | $6.06 | 506 |
| 2026-08-31 | — | — | — | $6.06 | 417 |
| 2026-08-28 | — | — | — | $6.41 | 5,191 |
| 2026-08-27 | $6.77 | $6.85 | 30,800 | $7.01 | 100 |
| 2026-08-26 | $7.64 | $7.73 | 1,300 | — | — |
| 2026-08-25 | $7.60 | $7.69 | 14,100 | — | — |
| 2026-08-24 | $7.42 | $7.51 | 26,700 | $8.15 | 200 |
| 2026-08-21 | $7.80 | $7.90 | 0 | — | — |
| 2026-08-20 | $7.80 | $7.90 | 26,400 | $7.74 | 2,700 |
| 2026-08-19 | $7.15 | $7.24 | 7,700 | $7.18 | 111 |
| 2026-08-18 | $6.90 | $6.99 | 7,200 | — | — |
| 2026-08-17 | $6.88 | $6.96 | 2,800 | — | — |
| 2026-08-14 | $6.90 | $6.99 | 1,600 | $6.80 | 16 |
| 2026-08-13 | $6.73 | $6.81 | 800 | — | — |
| 2026-08-12 | $6.68 | $6.76 | 2,300 | — | — |
| 2026-08-11 | $6.86 | $6.94 | 3,000 | $6.80 | 29 |
| 2026-08-10 | $6.74 | $6.82 | 300 | — | — |
| 2026-08-07 | $6.68 | $6.76 | 2,800 | $6.70 | 16 |
| 2026-08-06 | $6.72 | $6.80 | 2,900 | — | — |
| 2026-08-05 | $6.50 | $6.58 | 1,600 | $6.41 | 240 |
| 2026-08-04 | $6.84 | $6.92 | 1,200 | — | — |
| 2026-08-03 | $6.94 | $7.03 | 2,400 | — | — |
| 2026-07-31 | $6.49 | $6.57 | 4,100 | — | — |
| 2026-07-30 | $6.93 | $7.02 | 1,600 | — | — |
| 2026-07-29 | $6.83 | $6.91 | 30,200 | $7.00 | 40 |
| 2026-07-28 | $7.01 | $7.10 | 0 | — | — |
| 2026-07-27 | $7.01 | $7.10 | 1,300 | — | — |
| 2026-07-24 | $6.95 | $7.04 | 0 | — | — |
| 2026-07-23 | $6.95 | $7.04 | 3,100 | — | — |
| 2026-07-22 | $7.00 | $7.09 | 5,900 | $7.00 | 100 |
| 2026-07-21 | $7.02 | $7.11 | 6,300 | — | — |
| 2026-07-20 | $7.40 | $7.49 | 18,800 | $7.80 | 300 |
| 2026-07-17 | $7.35 | $7.44 | 36,800 | — | — |
| 2026-07-16 | $7.13 | $7.22 | 1,800 | — | — |
| 2026-07-15 | $7.21 | $7.30 | 600 | — | — |
| 2026-07-14 | $7.07 | $7.16 | 400 | — | — |
| 2026-07-13 | $7.29 | $7.38 | 200 | — | — |
| 2026-07-10 | $7.24 | $7.33 | 1,000 | — | — |
| 2026-07-09 | $7.16 | $7.25 | 2,900 | — | — |
| 2026-07-08 | $6.93 | $7.02 | 1,600 | — | — |
| 2026-07-07 | $7.23 | $7.32 | 1,200 | — | — |
| 2026-07-06 | $7.30 | $7.39 | 3,100 | — | — |
| 2026-07-02 | $7.35 | $7.44 | 2,100 | — | — |
| 2026-07-01 | $7.35 | $7.44 | 5,200 | — | — |
| 2026-06-30 | $7.30 | $7.39 | 2,200 | — | — |
| 2026-06-29 | $7.20 | $7.29 | 8,800 | — | — |
| 2026-06-26 | $7.05 | $7.14 | 0 | — | — |
| 2026-06-25 | $7.05 | $7.14 | 9,700 | — | — |
| 2026-06-24 | $7.10 | $7.19 | 1,200 | — | — |
| 2026-06-23 | $7.10 | $7.19 | 3,500 | — | — |
| 2026-06-22 | $7.36 | $7.45 | 0 | — | — |
| 2026-06-18 | $7.36 | $7.45 | 0 | — | — |
| 2026-06-17 | $7.36 | $7.45 | 5,300 | — | — |
| 2026-06-16 | $6.92 | $7.01 | 11,300 | — | — |
| 2026-06-15 | $6.94 | $7.03 | 4,000 | — | — |
| 2026-06-12 | $6.26 | $6.34 | 400 | — | — |
| 2026-06-11 | $6.20 | $6.28 | 600 | — | — |
| 2026-06-10 | $6.19 | $6.27 | 1,300 | — | — |
| 2026-06-09 | $6.70 | $6.78 | 3,300 | — | — |
| 2026-06-08 | $6.73 | $6.81 | 1,800 | — | — |
| 2026-06-05 | $6.60 | $6.68 | 1,400 | — | — |
| 2026-06-04 | $6.37 | $6.45 | 2,000 | — | — |
| 2026-06-03 | $6.40 | $6.48 | 500 | — | — |
| 2026-06-02 | $6.48 | $6.56 | 9,800 | — | — |
| 2026-06-01 | $6.95 | $7.04 | 2,600 | — | — |
| 2026-05-29 | $6.68 | $6.76 | 1,000 | — | — |
| 2026-05-28 | $6.56 | $6.64 | 0 | — | — |
| 2026-05-27 | $6.56 | $6.64 | 4,100 | — | — |
| 2026-05-26 | $6.60 | $6.68 | 200 | — | — |
| 2026-05-22 | $6.40 | $6.48 | 1,300 | — | — |
| 2026-05-21 | $6.75 | $6.83 | 1,100 | — | — |
| 2026-05-20 | $6.62 | $6.70 | 0 | — | — |
| 2026-05-19 | $6.62 | $6.70 | 400 | — | — |
| 2026-05-18 | $6.84 | $6.92 | 0 | — | — |
| 2026-05-15 | $6.84 | $6.92 | 700 | — | — |
| 2026-05-14 | $6.85 | $6.93 | 300 | — | — |
| 2026-05-13 | $6.73 | $6.81 | 2,800 | — | — |
| 2026-05-12 | $6.68 | $6.76 | 0 | — | — |
| 2026-05-11 | $6.68 | $6.76 | 1,800 | — | — |
| 2026-05-08 | $6.82 | $6.90 | 100 | — | — |
| 2026-05-07 | $6.84 | $6.92 | 600 | — | — |
| 2026-05-06 | $7.06 | $7.15 | 0 | — | — |
| 2026-05-05 | $7.06 | $7.15 | 800 | — | — |
| 2026-05-04 | $6.92 | $7.01 | 2,900 | — | — |
| 2026-05-01 | $6.70 | $6.78 | 0 | — | — |
| 2026-04-30 | $6.70 | $6.78 | 6,400 | — | — |
| 2026-04-29 | $6.79 | $6.87 | 500 | — | — |
| 2026-04-28 | $6.63 | $6.71 | 0 | — | — |
| 2026-04-27 | $6.63 | $6.71 | 300 | — | — |
| 2026-04-24 | $6.31 | $6.39 | 5,000 | — | — |
| 2026-04-23 | $6.55 | $6.63 | 200 | — | — |
| 2026-04-22 | $6.35 | $6.43 | 3,800 | — | — |
| 2026-04-21 | $6.63 | $6.71 | 300 | — | — |
| 2026-04-20 | $6.32 | $6.40 | 100 | — | — |
| 2026-04-17 | $6.74 | $6.82 | 200 | — | — |
| 2026-04-16 | $6.53 | $6.61 | 600 | — | — |
| 2026-04-15 | $6.60 | $6.68 | 200 | — | — |
| 2026-04-14 | $6.53 | $6.61 | 0 | — | — |