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
- 2018-04-19 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 | — | — | — | $6.41 | 19,981 |
| 2026-09-03 | — | — | — | $6.95 | 31,218 |
| 2026-09-02 | — | — | — | $7.21 | 39,875 |
| 2026-09-01 | — | — | — | $7.03 | 17,070 |
| 2026-08-31 | — | — | — | $7.49 | 13,872 |
| 2026-08-28 | — | — | — | $7.54 | 5,997 |
| 2026-08-27 | $7.43 | $8.35 | 252,500 | $7.05 | 10,347 |
| 2026-08-26 | $6.99 | $7.86 | 243,600 | $6.63 | 12,144 |
| 2026-08-25 | $6.70 | $7.53 | 239,800 | $6.54 | 15,254 |
| 2026-08-24 | $6.46 | $7.26 | 246,800 | $6.70 | 5,664 |
| 2026-08-21 | $6.83 | $7.68 | 204,200 | $6.97 | 5,280 |
| 2026-08-20 | $6.68 | $7.51 | 230,700 | $6.93 | 6,068 |
| 2026-08-19 | $7.02 | $7.89 | 264,000 | $7.25 | 25,789 |
| 2026-08-18 | $7.01 | $7.88 | 223,900 | $7.23 | 8,689 |
| 2026-08-17 | $7.36 | $8.27 | 241,900 | $7.68 | 12,142 |
| 2026-08-14 | $7.61 | $8.55 | 146,700 | $7.72 | 6,745 |
| 2026-08-13 | $7.79 | $8.76 | 150,300 | $7.93 | 9,528 |
| 2026-08-12 | $7.69 | $8.64 | 206,800 | $7.95 | 14,278 |
| 2026-08-11 | $7.91 | $8.89 | 123,200 | $7.78 | 8,970 |
| 2026-08-10 | $7.85 | $8.82 | 213,500 | $8.09 | 10,707 |
| 2026-08-07 | $8.13 | $9.14 | 211,200 | $7.73 | 13,320 |
| 2026-08-06 | $7.64 | $8.59 | 190,100 | $7.60 | 10,537 |
| 2026-08-05 | $7.67 | $8.62 | 269,800 | $7.62 | 16,329 |
| 2026-08-04 | $7.68 | $8.63 | 223,600 | $7.67 | 8,727 |
| 2026-08-03 | $7.49 | $8.42 | 340,700 | $7.03 | 17,240 |
| 2026-07-31 | $6.72 | $7.55 | 389,100 | $6.39 | 38,376 |
| 2026-07-30 | $6.49 | $7.30 | 357,800 | $7.31 | 8,799 |
| 2026-07-29 | $7.06 | $7.94 | 327,600 | $7.56 | 25,161 |
| 2026-07-28 | $7.68 | $8.63 | 377,900 | $7.34 | 17,017 |
| 2026-07-27 | $7.79 | $8.76 | 592,800 | $7.61 | 20,521 |
| 2026-07-24 | $7.44 | $8.36 | 549,100 | $7.23 | 29,878 |
| 2026-07-23 | $7.10 | $7.98 | 448,600 | $6.86 | 23,368 |
| 2026-07-22 | $6.81 | $7.66 | 277,300 | $6.42 | 16,065 |
| 2026-07-21 | $6.52 | $7.33 | 310,500 | $6.38 | 21,013 |
| 2026-07-20 | $6.32 | $7.10 | 264,100 | $6.90 | 14,258 |
| 2026-07-17 | $6.93 | $7.79 | 419,300 | — | — |
| 2026-07-16 | $7.39 | $8.31 | 687,700 | — | — |
| 2026-07-15 | $6.85 | $7.70 | 583,200 | — | — |
| 2026-07-14 | $6.62 | $7.44 | 367,800 | — | — |
| 2026-07-13 | $5.70 | $6.41 | 185,400 | — | — |
| 2026-07-10 | $5.89 | $6.62 | 206,100 | — | — |
| 2026-07-09 | $5.76 | $6.47 | 253,400 | — | — |
| 2026-07-08 | $5.78 | $6.50 | 344,400 | — | — |
| 2026-07-07 | $5.38 | $6.05 | 245,100 | — | — |
| 2026-07-06 | $5.81 | $6.53 | 251,100 | — | — |
| 2026-07-02 | $5.68 | $6.38 | 331,600 | — | — |
| 2026-07-01 | $6.04 | $6.79 | 336,600 | — | — |
| 2026-06-30 | $5.91 | $6.64 | 536,500 | — | — |
| 2026-06-29 | $5.79 | $6.51 | 559,700 | — | — |
| 2026-06-26 | $7.20 | $8.09 | 2,332,900 | — | — |
| 2026-06-25 | $7.32 | $8.23 | 247,200 | — | — |
| 2026-06-24 | $7.05 | $7.92 | 262,900 | — | — |
| 2026-06-23 | $7.02 | $7.89 | 208,300 | — | — |
| 2026-06-22 | $7.58 | $8.52 | 173,800 | — | — |
| 2026-06-18 | $7.71 | $8.67 | 851,300 | — | — |
| 2026-06-17 | $7.64 | $8.59 | 288,300 | — | — |
| 2026-06-16 | $8.14 | $9.15 | 136,400 | — | — |
| 2026-06-15 | $8.22 | $9.24 | 225,400 | — | — |
| 2026-06-12 | $8.55 | $9.61 | 153,800 | — | — |
| 2026-06-11 | $8.39 | $9.43 | 163,500 | — | — |
| 2026-06-10 | $7.82 | $8.79 | 238,800 | — | — |
| 2026-06-09 | $8.13 | $9.14 | 217,300 | — | — |
| 2026-06-08 | $8.85 | $9.95 | 175,500 | — | — |
| 2026-06-05 | $8.72 | $9.80 | 256,000 | — | — |
| 2026-06-04 | $9.61 | $10.80 | 149,600 | — | — |
| 2026-06-03 | $9.92 | $11.15 | 254,800 | — | — |
| 2026-06-02 | $11.15 | $12.53 | 236,800 | — | — |
| 2026-06-01 | $10.14 | $11.40 | 282,500 | — | — |
| 2026-05-29 | $9.98 | $11.22 | 523,200 | — | — |
| 2026-05-28 | $10.00 | $11.24 | 628,900 | — | — |
| 2026-05-27 | $9.62 | $10.81 | 309,100 | — | — |
| 2026-05-26 | $9.08 | $10.21 | 209,000 | — | — |
| 2026-05-22 | $9.10 | $10.23 | 205,400 | — | — |
| 2026-05-21 | $8.61 | $9.68 | 235,700 | — | — |
| 2026-05-20 | $8.57 | $9.63 | 111,300 | — | — |
| 2026-05-19 | $8.54 | $9.60 | 254,400 | — | — |
| 2026-05-18 | $8.48 | $9.53 | 100,100 | — | — |
| 2026-05-15 | $8.98 | $10.09 | 173,300 | — | — |
| 2026-05-14 | $9.36 | $10.52 | 150,900 | — | — |
| 2026-05-13 | $9.27 | $10.42 | 141,000 | — | — |
| 2026-05-12 | $9.18 | $10.32 | 174,800 | — | — |
| 2026-05-11 | $10.03 | $11.27 | 273,200 | — | — |
| 2026-05-08 | $9.29 | $10.44 | 133,500 | — | — |
| 2026-05-07 | $8.95 | $10.06 | 207,000 | — | — |
| 2026-05-06 | $9.45 | $10.62 | 449,300 | — | — |
| 2026-05-05 | $8.99 | $10.11 | 326,100 | — | — |
| 2026-05-04 | $9.23 | $10.38 | 572,600 | — | — |
| 2026-05-01 | $8.54 | $9.60 | 656,300 | — | — |
| 2026-04-30 | $8.50 | $9.55 | 239,400 | — | — |
| 2026-04-29 | $8.68 | $9.76 | 181,100 | — | — |
| 2026-04-28 | $9.01 | $10.13 | 201,400 | — | — |
| 2026-04-27 | $9.51 | $10.69 | 170,400 | — | — |
| 2026-04-24 | $9.42 | $10.59 | 193,400 | — | — |
| 2026-04-23 | $9.53 | $10.71 | 222,700 | — | — |
| 2026-04-22 | $9.61 | $10.80 | 277,600 | — | — |
| 2026-04-21 | $8.67 | $9.75 | 231,400 | — | — |
| 2026-04-20 | $8.52 | $9.58 | 271,400 | — | — |
| 2026-04-17 | $8.10 | $9.11 | 427,900 | — | — |
| 2026-04-16 | $8.28 | $9.31 | 197,900 | — | — |
| 2026-04-15 | $7.76 | $8.72 | 192,800 | — | — |