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
- 2007-11-15 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 | — | — | — | $6.16 | 10,230 |
| 2026-09-03 | — | — | — | $6.36 | 6,162 |
| 2026-09-02 | — | — | — | $6.29 | 12,910 |
| 2026-09-01 | — | — | — | $6.32 | 9,607 |
| 2026-08-31 | — | — | — | $6.10 | 11,184 |
| 2026-08-28 | — | — | — | $5.81 | 9,333 |
| 2026-08-27 | $5.91 | $7.21 | 135,700 | $5.83 | 8,725 |
| 2026-08-26 | $5.84 | $7.13 | 125,800 | $5.82 | 8,107 |
| 2026-08-25 | $5.79 | $7.06 | 112,900 | $5.56 | 10,838 |
| 2026-08-24 | $5.61 | $6.85 | 90,500 | $5.60 | 5,389 |
| 2026-08-21 | $5.60 | $6.83 | 326,700 | $5.72 | 10,385 |
| 2026-08-20 | $5.65 | $6.89 | 89,900 | $5.61 | 5,968 |
| 2026-08-19 | $5.58 | $6.81 | 193,600 | $5.59 | 11,510 |
| 2026-08-18 | $5.68 | $6.93 | 142,000 | $5.73 | 8,301 |
| 2026-08-17 | $5.65 | $6.89 | 146,800 | $5.56 | 6,615 |
| 2026-08-14 | $5.58 | $6.81 | 172,000 | $5.36 | 12,742 |
| 2026-08-13 | $5.32 | $6.49 | 376,700 | $5.64 | 25,707 |
| 2026-08-12 | $5.94 | $7.25 | 114,500 | $5.89 | 8,171 |
| 2026-08-11 | $5.91 | $7.21 | 96,700 | $5.87 | 2,742 |
| 2026-08-10 | $5.82 | $7.10 | 107,400 | $5.85 | 8,937 |
| 2026-08-07 | $5.71 | $6.97 | 86,500 | $5.71 | 5,307 |
| 2026-08-06 | $5.63 | $6.87 | 180,000 | $5.51 | 7,998 |
| 2026-08-05 | $5.44 | $6.64 | 107,900 | $5.51 | 4,629 |
| 2026-08-04 | $5.61 | $6.85 | 85,000 | $5.51 | 6,115 |
| 2026-08-03 | $5.56 | $6.78 | 95,600 | $5.52 | 11,589 |
| 2026-07-31 | $5.60 | $6.83 | 163,000 | $5.56 | 6,744 |
| 2026-07-30 | $5.50 | $6.71 | 127,300 | $5.47 | 6,179 |
| 2026-07-29 | $5.56 | $6.78 | 133,700 | $5.61 | 13,547 |
| 2026-07-28 | $5.45 | $6.65 | 97,900 | $5.80 | 10,299 |
| 2026-07-27 | $5.73 | $6.99 | 181,100 | $5.70 | 18,132 |
| 2026-07-24 | $5.83 | $7.11 | 93,100 | $5.96 | 8,573 |
| 2026-07-23 | $5.93 | $7.24 | 214,800 | $5.67 | 26,552 |
| 2026-07-22 | $5.66 | $6.91 | 98,700 | $5.69 | 6,885 |
| 2026-07-21 | $5.63 | $6.87 | 101,800 | $5.54 | 4,246 |
| 2026-07-20 | $5.48 | $6.69 | 167,300 | $5.45 | 10,048 |
| 2026-07-17 | $5.52 | $6.74 | 126,000 | — | — |
| 2026-07-16 | $5.50 | $6.71 | 124,600 | — | — |
| 2026-07-15 | $5.49 | $6.70 | 118,000 | — | — |
| 2026-07-14 | $5.50 | $6.71 | 165,200 | — | — |
| 2026-07-13 | $5.45 | $6.65 | 183,100 | — | — |
| 2026-07-10 | $5.22 | $6.37 | 137,500 | — | — |
| 2026-07-09 | $5.31 | $6.48 | 118,800 | — | — |
| 2026-07-08 | $5.51 | $6.72 | 112,700 | — | — |
| 2026-07-07 | $5.38 | $6.56 | 167,500 | — | — |
| 2026-07-06 | $5.17 | $6.31 | 232,900 | — | — |
| 2026-07-02 | $5.40 | $6.59 | 159,600 | — | — |
| 2026-07-01 | $5.45 | $6.65 | 119,700 | — | — |
| 2026-06-30 | $5.41 | $6.60 | 163,600 | — | — |
| 2026-06-29 | $5.49 | $6.70 | 293,100 | — | — |
| 2026-06-26 | $5.42 | $6.61 | 479,500 | — | — |
| 2026-06-25 | $5.23 | $6.38 | 234,500 | — | — |
| 2026-06-24 | $5.15 | $6.28 | 228,400 | — | — |
| 2026-06-23 | $5.30 | $6.47 | 112,400 | — | — |
| 2026-06-22 | $5.21 | $6.36 | 262,300 | — | — |
| 2026-06-18 | $5.30 | $6.47 | 326,700 | — | — |
| 2026-06-17 | $5.39 | $6.58 | 147,400 | — | — |
| 2026-06-16 | $5.38 | $6.56 | 193,700 | — | — |
| 2026-06-15 | $5.26 | $6.42 | 217,300 | — | — |
| 2026-06-12 | $5.62 | $6.78 | 142,100 | — | — |
| 2026-06-11 | $5.66 | $6.83 | 143,000 | — | — |
| 2026-06-10 | $5.93 | $7.15 | 146,000 | — | — |
| 2026-06-09 | $5.83 | $7.03 | 104,500 | — | — |
| 2026-06-08 | $5.98 | $7.21 | 103,800 | — | — |
| 2026-06-05 | $5.79 | $6.99 | 107,000 | — | — |
| 2026-06-04 | $5.93 | $7.15 | 87,900 | — | — |
| 2026-06-03 | $5.85 | $7.06 | 119,600 | — | — |
| 2026-06-02 | $5.81 | $7.01 | 124,500 | — | — |
| 2026-06-01 | $5.83 | $7.03 | 143,500 | — | — |
| 2026-05-29 | $5.66 | $6.83 | 152,600 | — | — |
| 2026-05-28 | $5.83 | $7.03 | 148,700 | — | — |
| 2026-05-27 | $5.77 | $6.96 | 134,100 | — | — |
| 2026-05-26 | $5.84 | $7.05 | 194,500 | — | — |
| 2026-05-22 | $6.19 | $7.47 | 169,900 | — | — |
| 2026-05-21 | $6.23 | $7.52 | 263,700 | — | — |
| 2026-05-20 | $6.22 | $7.50 | 288,900 | — | — |
| 2026-05-19 | $6.49 | $7.83 | 212,000 | — | — |
| 2026-05-18 | $6.39 | $7.71 | 415,100 | — | — |
| 2026-05-15 | $6.18 | $7.46 | 172,900 | — | — |
| 2026-05-14 | $6.35 | $7.66 | 161,900 | — | — |
| 2026-05-13 | $6.15 | $7.42 | 117,400 | — | — |
| 2026-05-12 | $6.19 | $7.47 | 272,200 | — | — |
| 2026-05-11 | $5.98 | $7.21 | 127,700 | — | — |
| 2026-05-08 | $5.82 | $7.02 | 140,900 | — | — |
| 2026-05-07 | $5.88 | $7.09 | 228,300 | — | — |
| 2026-05-06 | $5.95 | $7.18 | 289,000 | — | — |
| 2026-05-05 | $6.31 | $7.61 | 105,900 | — | — |
| 2026-05-04 | $6.30 | $7.60 | 165,500 | — | — |
| 2026-05-01 | $6.31 | $7.61 | 162,900 | — | — |
| 2026-04-30 | $6.36 | $7.67 | 117,100 | — | — |
| 2026-04-29 | $6.34 | $7.65 | 236,600 | — | — |
| 2026-04-28 | $6.24 | $7.53 | 94,700 | — | — |
| 2026-04-27 | $6.19 | $7.47 | 101,600 | — | — |
| 2026-04-24 | $6.06 | $7.31 | 168,500 | — | — |
| 2026-04-23 | $6.00 | $7.24 | 163,600 | — | — |
| 2026-04-22 | $5.91 | $7.13 | 253,200 | — | — |
| 2026-04-21 | $6.00 | $7.24 | 139,800 | — | — |
| 2026-04-20 | $5.97 | $7.20 | 222,500 | — | — |
| 2026-04-17 | $5.82 | $7.02 | 348,400 | — | — |
| 2026-04-16 | $5.99 | $7.23 | 239,400 | — | — |
| 2026-04-15 | $6.00 | $7.24 | 156,700 | — | — |