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
- 2006-11-15 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 | — | — | — | $6.26 | 51,987 |
| 2026-09-03 | — | — | — | $6.60 | 48,658 |
| 2026-09-02 | — | — | — | $6.26 | 42,387 |
| 2026-09-01 | — | — | — | $6.18 | 43,472 |
| 2026-08-31 | — | — | — | $5.81 | 39,865 |
| 2026-08-28 | — | — | — | $6.01 | 67,482 |
| 2026-08-27 | $5.94 | $5.94 | 1,304,300 | $5.97 | 69,516 |
| 2026-08-26 | $5.97 | $5.97 | 1,163,500 | $5.57 | 40,265 |
| 2026-08-25 | $5.64 | $5.64 | 1,362,200 | $5.22 | 73,752 |
| 2026-08-24 | $5.18 | $5.18 | 871,100 | $5.00 | 40,619 |
| 2026-08-21 | $5.08 | $5.08 | 1,418,500 | $4.76 | 61,370 |
| 2026-08-20 | $4.82 | $4.82 | 1,509,500 | $4.84 | 98,169 |
| 2026-08-19 | $4.89 | $4.89 | 1,593,400 | $4.79 | 38,695 |
| 2026-08-18 | $4.66 | $4.66 | 746,100 | $4.48 | 36,409 |
| 2026-08-17 | $4.50 | $4.50 | 695,600 | $4.51 | 42,663 |
| 2026-08-14 | $4.59 | $4.59 | 1,095,400 | $4.51 | 61,689 |
| 2026-08-13 | $4.49 | $4.49 | 1,461,100 | $4.54 | 62,468 |
| 2026-08-12 | $4.55 | $4.55 | 1,698,400 | $4.39 | 62,896 |
| 2026-08-11 | $4.45 | $4.45 | 1,755,200 | $4.47 | 60,379 |
| 2026-08-10 | $4.47 | $4.47 | 4,332,800 | $4.68 | 168,995 |
| 2026-08-07 | $4.84 | $4.84 | 3,140,700 | $5.40 | 123,311 |
| 2026-08-06 | $5.31 | $5.31 | 4,259,300 | $5.95 | 182,880 |
| 2026-08-05 | $7.54 | $7.54 | 729,000 | $7.66 | 20,344 |
| 2026-08-04 | $7.57 | $7.57 | 489,000 | $7.51 | 17,360 |
| 2026-08-03 | $7.41 | $7.41 | 441,000 | $7.36 | 20,879 |
| 2026-07-31 | $7.22 | $7.22 | 487,200 | $7.22 | 19,265 |
| 2026-07-30 | $7.26 | $7.26 | 472,200 | $7.39 | 26,000 |
| 2026-07-29 | $7.35 | $7.35 | 572,600 | $7.23 | 38,374 |
| 2026-07-28 | $7.31 | $7.31 | 575,900 | $7.35 | 36,208 |
| 2026-07-27 | $7.33 | $7.33 | 634,600 | $7.36 | 34,807 |
| 2026-07-24 | $7.26 | $7.26 | 553,900 | $7.51 | 31,598 |
| 2026-07-23 | $7.50 | $7.50 | 661,200 | $7.52 | 42,370 |
| 2026-07-22 | $7.58 | $7.58 | 389,700 | $7.70 | 43,455 |
| 2026-07-21 | $7.65 | $7.65 | 440,800 | $7.62 | 21,221 |
| 2026-07-20 | $7.69 | $7.69 | 579,500 | $7.65 | 27,957 |
| 2026-07-17 | $7.63 | $7.63 | 604,300 | — | — |
| 2026-07-16 | $7.69 | $7.69 | 846,900 | — | — |
| 2026-07-15 | $7.89 | $7.89 | 861,700 | — | — |
| 2026-07-14 | $7.50 | $7.50 | 1,204,700 | — | — |
| 2026-07-13 | $8.01 | $8.01 | 675,700 | — | — |
| 2026-07-10 | $8.05 | $8.05 | 1,205,700 | — | — |
| 2026-07-09 | $8.18 | $8.18 | 644,200 | — | — |
| 2026-07-08 | $8.14 | $8.14 | 847,800 | — | — |
| 2026-07-07 | $8.29 | $8.29 | 675,400 | — | — |
| 2026-07-06 | $8.18 | $8.18 | 610,700 | — | — |
| 2026-07-02 | $8.28 | $8.28 | 576,000 | — | — |
| 2026-07-01 | $8.28 | $8.28 | 555,400 | — | — |
| 2026-06-30 | $8.38 | $8.38 | 730,500 | — | — |
| 2026-06-29 | $8.46 | $8.46 | 694,900 | — | — |
| 2026-06-26 | $8.53 | $8.53 | 2,119,400 | — | — |
| 2026-06-25 | $7.98 | $7.98 | 971,100 | — | — |
| 2026-06-24 | $8.43 | $8.43 | 891,800 | — | — |
| 2026-06-23 | $8.01 | $8.01 | 838,600 | — | — |
| 2026-06-22 | $7.85 | $7.85 | 1,558,100 | — | — |
| 2026-06-18 | $8.00 | $8.00 | 2,229,000 | — | — |
| 2026-06-17 | $8.14 | $8.14 | 990,500 | — | — |
| 2026-06-16 | $7.75 | $7.75 | 1,824,400 | — | — |
| 2026-06-15 | $8.29 | $8.29 | 688,700 | — | — |
| 2026-06-12 | $8.32 | $8.32 | 476,700 | — | — |
| 2026-06-11 | $8.39 | $8.39 | 678,000 | — | — |
| 2026-06-10 | $8.24 | $8.24 | 780,400 | — | — |
| 2026-06-09 | $7.95 | $7.95 | 818,300 | — | — |
| 2026-06-08 | $8.00 | $8.00 | 605,400 | — | — |
| 2026-06-05 | $8.07 | $8.07 | 701,600 | — | — |
| 2026-06-04 | $8.44 | $8.44 | 935,600 | — | — |
| 2026-06-03 | $7.93 | $7.93 | 1,042,100 | — | — |
| 2026-06-02 | $8.21 | $8.21 | 802,400 | — | — |
| 2026-06-01 | $8.49 | $8.49 | 852,300 | — | — |
| 2026-05-29 | $9.12 | $9.12 | 1,157,300 | — | — |
| 2026-05-28 | $9.18 | $9.18 | 880,100 | — | — |
| 2026-05-27 | $9.00 | $9.00 | 821,100 | — | — |
| 2026-05-26 | $9.13 | $9.13 | 1,082,800 | — | — |
| 2026-05-22 | $8.45 | $8.45 | 986,700 | — | — |
| 2026-05-21 | $8.37 | $8.37 | 554,300 | — | — |
| 2026-05-20 | $8.15 | $8.15 | 614,600 | — | — |
| 2026-05-19 | $8.06 | $8.06 | 671,900 | — | — |
| 2026-05-18 | $8.13 | $8.13 | 863,600 | — | — |
| 2026-05-15 | $7.94 | $7.94 | 508,200 | — | — |
| 2026-05-14 | $8.21 | $8.21 | 598,600 | — | — |
| 2026-05-13 | $8.33 | $8.33 | 574,900 | — | — |
| 2026-05-12 | $8.50 | $8.50 | 606,400 | — | — |
| 2026-05-11 | $8.95 | $8.95 | 633,500 | — | — |
| 2026-05-08 | $9.50 | $9.50 | 982,500 | — | — |
| 2026-05-07 | $9.13 | $9.13 | 654,700 | — | — |
| 2026-05-06 | $9.10 | $9.10 | 664,700 | — | — |
| 2026-05-05 | $9.05 | $9.05 | 1,336,900 | — | — |
| 2026-05-04 | $8.54 | $8.54 | 839,200 | — | — |
| 2026-05-01 | $8.47 | $8.47 | 1,407,300 | — | — |
| 2026-04-30 | $8.23 | $8.23 | 824,800 | — | — |
| 2026-04-29 | $7.99 | $7.99 | 604,600 | — | — |
| 2026-04-28 | $8.23 | $8.23 | 572,400 | — | — |
| 2026-04-27 | $8.03 | $8.03 | 456,100 | — | — |
| 2026-04-24 | $8.03 | $8.03 | 398,600 | — | — |
| 2026-04-23 | $8.09 | $8.09 | 325,700 | — | — |
| 2026-04-22 | $8.29 | $8.29 | 404,000 | — | — |
| 2026-04-21 | $8.00 | $8.00 | 564,900 | — | — |
| 2026-04-20 | $8.35 | $8.35 | 546,500 | — | — |
| 2026-04-17 | $8.81 | $8.81 | 604,200 | — | — |
| 2026-04-16 | $8.62 | $8.62 | 537,100 | — | — |
| 2026-04-15 | $8.66 | $8.66 | 457,000 | — | — |