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
- 2007-07-25 to 2026-08-28
- 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 |
|---|---|---|---|
| 2026-08-28 | $7.56 | $8.05 | 0 |
| 2026-08-27 | $7.56 | $8.05 | 0 |
| 2026-08-26 | $7.56 | $8.05 | 0 |
| 2026-08-25 | $7.56 | $8.05 | 3,000 |
| 2026-08-24 | $7.48 | $7.96 | 0 |
| 2026-08-21 | $7.48 | $7.96 | 0 |
| 2026-08-20 | $7.48 | $7.96 | 0 |
| 2026-08-19 | $7.48 | $7.96 | 0 |
| 2026-08-18 | $7.48 | $7.96 | 0 |
| 2026-08-17 | $7.48 | $7.96 | 4,000 |
| 2026-08-14 | $7.64 | $8.13 | 0 |
| 2026-08-13 | $7.64 | $8.13 | 1,000 |
| 2026-08-12 | $8.00 | $8.51 | 0 |
| 2026-08-11 | $8.00 | $8.51 | 700 |
| 2026-08-10 | $8.00 | $8.51 | 100 |
| 2026-08-07 | $8.05 | $8.57 | 0 |
| 2026-08-06 | $8.05 | $8.57 | 0 |
| 2026-08-05 | $8.05 | $8.57 | 0 |
| 2026-08-04 | $8.05 | $8.57 | 4,381 |
| 2026-08-03 | $7.37 | $7.84 | 12,994 |
| 2026-07-31 | $7.50 | $7.98 | 1,000 |
| 2026-07-30 | $7.63 | $8.12 | 0 |
| 2026-07-29 | $7.63 | $8.12 | 0 |
| 2026-07-28 | $7.63 | $8.12 | 0 |
| 2026-07-27 | $7.63 | $8.12 | 1,261 |
| 2026-07-24 | $7.55 | $8.03 | 150 |
| 2026-07-23 | $7.10 | $7.56 | 614,657 |
| 2026-07-22 | $7.59 | $8.08 | 0 |
| 2026-07-21 | $7.59 | $8.08 | 0 |
| 2026-07-20 | $7.59 | $8.08 | 3,600 |
| 2026-07-17 | $7.45 | $7.93 | 3,000 |
| 2026-07-16 | $7.52 | $8.00 | 100 |
| 2026-07-15 | $7.45 | $7.93 | 0 |
| 2026-07-14 | $7.45 | $7.93 | 800 |
| 2026-07-13 | $7.52 | $8.00 | 2,400 |
| 2026-07-10 | $8.00 | $8.51 | 400 |
| 2026-07-09 | $8.10 | $8.62 | 0 |
| 2026-07-08 | $8.10 | $8.62 | 165 |
| 2026-07-07 | $8.71 | $9.27 | 0 |
| 2026-07-06 | $8.71 | $9.27 | 0 |
| 2026-07-02 | $8.71 | $9.27 | 0 |
| 2026-07-01 | $8.71 | $9.27 | 0 |
| 2026-06-30 | $8.71 | $9.27 | 1,100 |
| 2026-06-29 | $8.60 | $9.15 | 0 |
| 2026-06-26 | $8.60 | $9.15 | 0 |
| 2026-06-25 | $8.60 | $9.15 | 0 |
| 2026-06-24 | $8.60 | $9.15 | 1,600 |
| 2026-06-23 | $8.62 | $9.17 | 301 |
| 2026-06-22 | $8.89 | $9.46 | 0 |
| 2026-06-18 | $8.89 | $9.46 | 0 |
| 2026-06-17 | $8.89 | $9.46 | 100 |
| 2026-06-16 | $8.62 | $9.17 | 355 |
| 2026-06-15 | $9.00 | $9.58 | 500 |
| 2026-06-12 | $8.50 | $9.05 | 201 |
| 2026-06-11 | $8.50 | $9.05 | 5,011 |
| 2026-06-10 | $8.84 | $9.40 | 858 |
| 2026-06-09 | $8.76 | $9.32 | 301 |
| 2026-06-08 | $9.00 | $9.58 | 600 |
| 2026-06-05 | $9.35 | $9.95 | 0 |
| 2026-06-04 | $9.35 | $9.95 | 3,068 |
| 2026-06-03 | $9.35 | $9.95 | 0 |
| 2026-06-02 | $9.35 | $9.95 | 46,541 |
| 2026-06-01 | $9.66 | $10.28 | 294 |
| 2026-05-29 | $9.87 | $10.50 | 0 |
| 2026-05-28 | $9.87 | $10.50 | 100 |
| 2026-05-27 | $9.66 | $10.28 | 2,875 |
| 2026-05-26 | $9.94 | $10.58 | 0 |
| 2026-05-22 | $9.94 | $10.58 | 3,405 |
| 2026-05-21 | $9.85 | $10.48 | 100,000 |
| 2026-05-20 | $9.90 | $10.54 | 1,569 |
| 2026-05-19 | $9.74 | $10.37 | 1,121 |
| 2026-05-18 | $9.90 | $10.54 | 4,370 |
| 2026-05-15 | $10.00 | $10.64 | 5,000 |
| 2026-05-14 | $9.92 | $10.56 | 1,309 |
| 2026-05-13 | $9.83 | $10.46 | 0 |
| 2026-05-12 | $9.83 | $10.46 | 668 |
| 2026-05-11 | $9.92 | $10.56 | 2,591 |
| 2026-05-08 | $9.85 | $10.48 | 0 |
| 2026-05-07 | $9.85 | $10.48 | 1,377 |
| 2026-05-06 | $9.80 | $10.43 | 992 |
| 2026-05-05 | $9.00 | $9.58 | 12,704 |
| 2026-05-04 | $9.83 | $10.46 | 7,759 |
| 2026-05-01 | $9.37 | $9.97 | 0 |
| 2026-04-30 | $9.37 | $9.97 | 259 |
| 2026-04-29 | $9.04 | $9.62 | 1,100 |
| 2026-04-28 | $9.39 | $10.00 | 0 |
| 2026-04-27 | $9.39 | $10.00 | 500 |
| 2026-04-24 | $9.38 | $9.98 | 220,700 |
| 2026-04-23 | $9.25 | $9.84 | 1,200 |
| 2026-04-22 | $9.75 | $10.38 | 8,634 |
| 2026-04-21 | $9.97 | $10.61 | 3,110 |
| 2026-04-20 | $10.00 | $10.64 | 0 |
| 2026-04-17 | $10.00 | $10.64 | 0 |
| 2026-04-16 | $10.00 | $10.64 | 0 |
| 2026-04-15 | $10.00 | $10.64 | 3,953 |
| 2026-04-14 | $10.25 | $10.91 | 0 |
| 2026-04-13 | $10.25 | $10.91 | 900 |
| 2026-04-10 | $10.40 | $11.07 | 4,901 |
| 2026-04-09 | $9.50 | $10.11 | 36,294 |
| 2026-04-08 | $9.00 | $9.58 | 3,042 |