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
- 2000-02-23 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 | — | — | — | $7.69 | 87,805 |
| 2026-09-03 | — | — | — | $7.75 | 54,180 |
| 2026-09-02 | — | — | — | $7.66 | 83,877 |
| 2026-09-01 | — | — | — | $7.61 | 83,220 |
| 2026-08-31 | — | — | — | $7.57 | 101,308 |
| 2026-08-28 | — | — | — | $7.93 | 107,714 |
| 2026-08-27 | $7.85 | $43.66 | 1,017,100 | $8.03 | 87,121 |
| 2026-08-26 | $8.04 | $44.72 | 1,137,900 | $8.18 | 75,028 |
| 2026-08-25 | $8.08 | $44.94 | 872,100 | $7.89 | 92,334 |
| 2026-08-24 | $8.00 | $44.50 | 1,029,600 | $8.07 | 90,457 |
| 2026-08-21 | $8.02 | $44.61 | 964,700 | $8.09 | 70,833 |
| 2026-08-20 | $8.07 | $44.89 | 1,130,400 | $8.02 | 89,802 |
| 2026-08-19 | $8.10 | $45.05 | 1,029,200 | $8.04 | 109,902 |
| 2026-08-18 | $7.98 | $44.38 | 1,207,900 | $8.28 | 135,534 |
| 2026-08-17 | $8.29 | $46.11 | 1,351,300 | $8.30 | 127,274 |
| 2026-08-14 | $8.38 | $46.61 | 1,116,800 | $8.44 | 107,772 |
| 2026-08-13 | $8.37 | $46.55 | 1,823,900 | $8.47 | 161,127 |
| 2026-08-12 | $8.33 | $46.33 | 1,918,200 | $8.37 | 228,271 |
| 2026-08-11 | $8.16 | $45.39 | 3,319,900 | $8.45 | 303,796 |
| 2026-08-10 | $8.41 | $46.78 | 3,014,900 | $8.70 | 296,873 |
| 2026-08-07 | $8.82 | $49.06 | 1,549,800 | $8.80 | 194,683 |
| 2026-08-06 | $8.72 | $48.50 | 2,337,800 | $9.08 | 210,991 |
| 2026-08-05 | $9.16 | $50.95 | 3,443,600 | $8.84 | 274,259 |
| 2026-08-04 | $8.80 | $48.95 | 4,581,900 | $8.75 | 340,296 |
| 2026-08-03 | $8.81 | $49.00 | 2,323,900 | $8.93 | 131,595 |
| 2026-07-31 | $8.90 | $49.50 | 1,170,000 | $8.93 | 108,683 |
| 2026-07-30 | $8.97 | $49.89 | 1,281,300 | $9.08 | 120,915 |
| 2026-07-29 | $8.89 | $49.45 | 1,212,700 | $9.21 | 121,032 |
| 2026-07-28 | $9.23 | $51.34 | 1,553,000 | $9.45 | 162,466 |
| 2026-07-27 | $9.41 | $52.34 | 1,146,700 | $9.36 | 112,621 |
| 2026-07-24 | $9.34 | $51.95 | 875,500 | $9.36 | 78,850 |
| 2026-07-23 | $9.24 | $51.39 | 1,093,700 | $9.21 | 97,052 |
| 2026-07-22 | $9.28 | $51.62 | 1,239,800 | $9.63 | 103,663 |
| 2026-07-21 | $9.64 | $53.62 | 2,094,400 | $9.20 | 199,623 |
| 2026-07-20 | $9.10 | $50.61 | 1,446,900 | $9.15 | 137,723 |
| 2026-07-17 | $9.16 | $50.89 | 1,402,800 | — | — |
| 2026-07-16 | $9.22 | $51.23 | 1,336,000 | — | — |
| 2026-07-15 | $8.93 | $49.61 | 1,093,400 | — | — |
| 2026-07-14 | $8.91 | $49.50 | 1,374,600 | — | — |
| 2026-07-13 | $8.75 | $48.61 | 816,400 | — | — |
| 2026-07-10 | $8.76 | $48.67 | 930,300 | — | — |
| 2026-07-09 | $9.06 | $50.34 | 1,063,700 | — | — |
| 2026-07-08 | $9.03 | $50.17 | 1,571,900 | — | — |
| 2026-07-07 | $9.20 | $51.11 | 1,503,500 | — | — |
| 2026-07-06 | $9.08 | $50.45 | 931,600 | — | — |
| 2026-07-02 | $9.23 | $51.28 | 1,268,200 | — | — |
| 2026-07-01 | $9.24 | $51.34 | 1,232,000 | — | — |
| 2026-06-30 | $9.30 | $51.67 | 2,175,500 | — | — |
| 2026-06-29 | $9.61 | $53.39 | 2,059,600 | — | — |
| 2026-06-26 | $9.49 | $52.73 | 5,361,900 | — | — |
| 2026-06-25 | $9.43 | $52.39 | 1,559,800 | — | — |
| 2026-06-24 | $9.36 | $52.00 | 1,891,300 | — | — |
| 2026-06-23 | $9.14 | $50.78 | 1,841,700 | — | — |
| 2026-06-22 | $8.94 | $49.67 | 1,770,600 | — | — |
| 2026-06-18 | $8.86 | $49.23 | 3,369,000 | — | — |
| 2026-06-17 | $8.59 | $47.73 | 1,671,700 | — | — |
| 2026-06-16 | $8.79 | $48.84 | 1,760,200 | — | — |
| 2026-06-15 | $8.83 | $49.06 | 1,870,400 | — | — |
| 2026-06-12 | $9.03 | $50.17 | 1,443,700 | — | — |
| 2026-06-11 | $8.80 | $48.89 | 1,639,200 | — | — |
| 2026-06-10 | $8.87 | $49.28 | 1,758,000 | — | — |
| 2026-06-09 | $8.79 | $48.84 | 4,042,400 | — | — |
| 2026-06-08 | $8.30 | $46.11 | 2,609,900 | — | — |
| 2026-06-05 | $8.53 | $47.39 | 1,901,600 | — | — |
| 2026-06-04 | $8.60 | $47.78 | 1,864,300 | — | — |
| 2026-06-03 | $8.54 | $47.45 | 1,706,400 | — | — |
| 2026-06-02 | $8.50 | $47.23 | 2,651,200 | — | — |
| 2026-06-01 | $8.21 | $45.61 | 1,596,800 | — | — |
| 2026-05-29 | $8.32 | $46.23 | 3,760,300 | — | — |
| 2026-05-28 | $8.61 | $47.84 | 1,148,600 | — | — |
| 2026-05-27 | $8.82 | $49.00 | 2,210,200 | — | — |
| 2026-05-26 | $8.82 | $49.00 | 1,666,800 | — | — |
| 2026-05-22 | $8.75 | $48.61 | 1,007,600 | — | — |
| 2026-05-21 | $8.90 | $49.45 | 1,070,200 | — | — |
| 2026-05-20 | $9.13 | $50.73 | 2,805,800 | — | — |
| 2026-05-19 | $8.58 | $47.67 | 1,476,100 | — | — |
| 2026-05-18 | $8.58 | $47.67 | 1,128,400 | — | — |
| 2026-05-15 | $8.36 | $46.45 | 1,165,100 | — | — |
| 2026-05-14 | $8.64 | $48.00 | 1,257,200 | — | — |
| 2026-05-13 | $8.73 | $48.50 | 1,696,200 | — | — |
| 2026-05-12 | $8.36 | $46.45 | 1,329,800 | — | — |
| 2026-05-11 | $8.42 | $46.78 | 1,356,600 | — | — |
| 2026-05-08 | $8.45 | $46.95 | 1,372,400 | — | — |
| 2026-05-07 | $8.09 | $44.95 | 1,737,200 | — | — |
| 2026-05-06 | $8.29 | $46.06 | 2,045,500 | — | — |
| 2026-05-05 | $8.17 | $45.39 | 2,296,200 | — | — |
| 2026-05-04 | $7.76 | $43.11 | 2,263,600 | — | — |
| 2026-05-01 | $7.84 | $43.56 | 2,227,400 | — | — |
| 2026-04-30 | $7.54 | $41.89 | 1,661,500 | — | — |
| 2026-04-29 | $7.57 | $42.06 | 1,213,700 | — | — |
| 2026-04-28 | $7.71 | $42.84 | 1,662,800 | — | — |
| 2026-04-27 | $7.52 | $41.78 | 1,976,400 | — | — |
| 2026-04-24 | $7.46 | $41.45 | 1,012,800 | — | — |
| 2026-04-23 | $7.10 | $39.45 | 686,000 | — | — |
| 2026-04-22 | $6.95 | $38.61 | 858,300 | — | — |
| 2026-04-21 | $7.14 | $39.67 | 863,400 | — | — |
| 2026-04-20 | $7.37 | $40.89 | 730,600 | — | — |
| 2026-04-17 | $7.39 | $41.00 | 1,382,500 | — | — |
| 2026-04-16 | $7.16 | $39.73 | 1,444,400 | — | — |
| 2026-04-15 | $7.45 | $41.34 | 971,300 | — | — |