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
- 2014-04-01 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 | — | — | — | $8.30 | 2,920 |
| 2026-09-03 | — | — | — | $8.48 | 2,548 |
| 2026-09-02 | — | — | — | $8.17 | 1,214 |
| 2026-09-01 | — | — | — | $7.99 | 758 |
| 2026-08-31 | — | — | — | $8.17 | 1,026 |
| 2026-08-28 | — | — | — | $7.83 | 2,128 |
| 2026-08-27 | $7.87 | $7.87 | 137,000 | $8.25 | 1,770 |
| 2026-08-26 | $8.00 | $8.00 | 160,000 | $8.07 | 2,180 |
| 2026-08-25 | $7.87 | $7.87 | 195,000 | $7.69 | 1,932 |
| 2026-08-24 | $7.54 | $7.54 | 92,400 | $7.15 | 2,358 |
| 2026-08-21 | $6.98 | $6.98 | 127,100 | $7.07 | 3,284 |
| 2026-08-20 | $6.79 | $6.79 | 134,600 | $7.30 | 2,688 |
| 2026-08-19 | $7.32 | $7.32 | 51,700 | $6.93 | 400 |
| 2026-08-18 | $7.39 | $7.39 | 68,800 | $7.41 | 439 |
| 2026-08-17 | $6.95 | $6.95 | 134,500 | $6.95 | 6,566 |
| 2026-08-14 | $7.11 | $7.11 | 58,100 | $7.57 | 8,507 |
| 2026-08-13 | $7.59 | $7.59 | 151,000 | $7.10 | 4,143 |
| 2026-08-12 | $7.00 | $7.00 | 71,200 | $6.91 | 454 |
| 2026-08-11 | $6.96 | $6.96 | 134,200 | $7.47 | 7,471 |
| 2026-08-10 | $7.27 | $7.27 | 75,000 | $6.50 | 3,680 |
| 2026-08-07 | $6.74 | $6.74 | 79,800 | $7.03 | 2,640 |
| 2026-08-06 | $7.00 | $7.00 | 158,600 | $7.23 | 8,734 |
| 2026-08-05 | $7.82 | $7.82 | 62,000 | $7.00 | 3,137 |
| 2026-08-04 | $7.71 | $7.71 | 139,600 | $7.00 | 6,125 |
| 2026-08-03 | $7.31 | $7.31 | 113,700 | $7.48 | 5,107 |
| 2026-07-31 | $7.25 | $7.25 | 155,500 | $7.32 | 2,550 |
| 2026-07-30 | $7.62 | $7.62 | 126,600 | $7.21 | 2,853 |
| 2026-07-29 | $6.89 | $6.89 | 93,100 | $6.66 | 4,668 |
| 2026-07-28 | $6.89 | $6.89 | 110,500 | $6.83 | 733 |
| 2026-07-27 | $6.96 | $6.96 | 170,500 | $6.71 | 2,448 |
| 2026-07-24 | $6.55 | $6.55 | 235,100 | $6.52 | 3,048 |
| 2026-07-23 | $6.10 | $6.10 | 79,100 | $6.22 | 2,663 |
| 2026-07-22 | $6.43 | $6.43 | 175,500 | $6.75 | 2,378 |
| 2026-07-21 | $6.61 | $6.61 | 94,600 | $5.95 | 6,050 |
| 2026-07-20 | $6.20 | $6.20 | 90,000 | $5.93 | 7,679 |
| 2026-07-17 | $6.07 | $6.07 | 77,700 | — | — |
| 2026-07-16 | $6.30 | $6.30 | 98,300 | — | — |
| 2026-07-15 | $6.36 | $6.36 | 155,900 | — | — |
| 2026-07-14 | $5.67 | $5.67 | 132,100 | — | — |
| 2026-07-13 | $5.08 | $5.08 | 150,300 | — | — |
| 2026-07-10 | $4.76 | $4.76 | 364,200 | — | — |
| 2026-07-09 | $4.95 | $4.95 | 252,900 | — | — |
| 2026-07-08 | $4.73 | $4.73 | 96,300 | — | — |
| 2026-07-07 | $4.63 | $4.63 | 74,000 | — | — |
| 2026-07-06 | $4.84 | $4.84 | 37,800 | — | — |
| 2026-07-02 | $4.86 | $4.86 | 87,900 | — | — |
| 2026-07-01 | $5.03 | $5.03 | 141,400 | — | — |
| 2026-06-30 | $5.17 | $5.17 | 38,000 | — | — |
| 2026-06-29 | $5.52 | $5.52 | 116,700 | — | — |
| 2026-06-26 | $5.70 | $5.70 | 205,100 | — | — |
| 2026-06-25 | $5.45 | $5.45 | 55,300 | — | — |
| 2026-06-24 | $5.41 | $5.41 | 89,600 | — | — |
| 2026-06-23 | $5.50 | $5.50 | 129,400 | — | — |
| 2026-06-22 | $5.34 | $5.34 | 157,400 | — | — |
| 2026-06-18 | $5.67 | $5.67 | 78,300 | — | — |
| 2026-06-17 | $5.95 | $5.95 | 31,200 | — | — |
| 2026-06-16 | $6.40 | $6.40 | 165,900 | — | — |
| 2026-06-15 | $6.58 | $6.58 | 256,000 | — | — |
| 2026-06-12 | $6.41 | $6.41 | 69,500 | — | — |
| 2026-06-11 | $6.47 | $6.47 | 117,800 | — | — |
| 2026-06-10 | $6.04 | $6.04 | 77,900 | — | — |
| 2026-06-09 | $6.10 | $6.10 | 46,000 | — | — |
| 2026-06-08 | $6.29 | $6.29 | 20,800 | — | — |
| 2026-06-05 | $6.25 | $6.25 | 91,700 | — | — |
| 2026-06-04 | $6.95 | $6.95 | 61,100 | — | — |
| 2026-06-03 | $7.11 | $7.11 | 98,100 | — | — |
| 2026-06-02 | $8.21 | $8.21 | 78,200 | — | — |
| 2026-06-01 | $8.49 | $8.49 | 106,200 | — | — |
| 2026-05-29 | $8.71 | $8.71 | 208,500 | — | — |
| 2026-05-28 | $7.80 | $7.80 | 174,600 | — | — |
| 2026-05-27 | $7.81 | $7.81 | 115,500 | — | — |
| 2026-05-26 | $7.68 | $7.68 | 128,900 | — | — |
| 2026-05-22 | $7.81 | $7.81 | 117,100 | — | — |
| 2026-05-21 | $7.14 | $7.14 | 207,000 | — | — |
| 2026-05-20 | $7.25 | $7.25 | 279,000 | — | — |
| 2026-05-19 | $6.48 | $6.48 | 247,500 | — | — |
| 2026-05-18 | $6.59 | $6.59 | 161,300 | — | — |
| 2026-05-15 | $6.33 | $6.33 | 141,400 | — | — |
| 2026-05-14 | $6.86 | $6.86 | 154,200 | — | — |
| 2026-05-13 | $6.52 | $6.52 | 262,300 | — | — |
| 2026-05-12 | $6.09 | $6.09 | 204,200 | — | — |
| 2026-05-11 | $6.64 | $6.64 | 267,400 | — | — |
| 2026-05-08 | $6.74 | $6.74 | 257,100 | — | — |
| 2026-05-07 | $6.30 | $6.30 | 295,600 | — | — |
| 2026-05-06 | $6.44 | $6.44 | 50,800 | — | — |
| 2026-05-05 | $6.33 | $6.33 | 32,600 | — | — |
| 2026-05-04 | $6.04 | $6.04 | 230,500 | — | — |
| 2026-05-01 | $6.54 | $6.54 | 74,800 | — | — |
| 2026-04-30 | $6.74 | $6.74 | 27,300 | — | — |
| 2026-04-29 | $6.85 | $6.85 | 17,700 | — | — |
| 2026-04-28 | $7.00 | $7.00 | 45,000 | — | — |
| 2026-04-27 | $6.90 | $6.90 | 25,300 | — | — |
| 2026-04-24 | $6.85 | $6.85 | 16,300 | — | — |
| 2026-04-23 | $6.78 | $6.78 | 32,300 | — | — |
| 2026-04-22 | $7.01 | $7.01 | 65,700 | — | — |
| 2026-04-21 | $6.67 | $6.67 | 47,100 | — | — |
| 2026-04-20 | $6.58 | $6.58 | 59,900 | — | — |
| 2026-04-17 | $6.62 | $6.62 | 50,300 | — | — |
| 2026-04-16 | $6.24 | $6.24 | 57,700 | — | — |
| 2026-04-15 | $6.35 | $6.35 | 50,000 | — | — |