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
- 2008-01-02 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 | $7.40 | $9.03 | 1,195 |
| 2026-08-27 | $7.61 | $9.29 | 438 |
| 2026-08-26 | $7.76 | $9.47 | 242 |
| 2026-08-25 | $7.76 | $9.47 | 801 |
| 2026-08-24 | $7.35 | $8.97 | 1,896 |
| 2026-08-21 | $7.25 | $8.85 | 3,970 |
| 2026-08-20 | $7.25 | $8.85 | 31,697 |
| 2026-08-19 | $7.32 | $8.93 | 358 |
| 2026-08-18 | $7.20 | $8.79 | 18,327 |
| 2026-08-17 | $7.25 | $8.85 | 1,611 |
| 2026-08-14 | $7.63 | $9.31 | 600 |
| 2026-08-13 | $7.25 | $8.85 | 15,938 |
| 2026-08-12 | $7.35 | $8.97 | 19,260 |
| 2026-08-11 | $7.29 | $8.90 | 9,953 |
| 2026-08-10 | $7.80 | $9.52 | 1,897 |
| 2026-08-07 | $7.90 | $9.64 | 6,201 |
| 2026-08-06 | $8.10 | $9.89 | 0 |
| 2026-08-05 | $8.10 | $9.89 | 7,200 |
| 2026-08-04 | $7.90 | $9.64 | 10,091 |
| 2026-08-03 | $7.50 | $9.15 | 809 |
| 2026-07-31 | $7.51 | $9.17 | 123,663 |
| 2026-07-30 | $7.05 | $8.61 | 8,310 |
| 2026-07-29 | $7.00 | $8.54 | 4,256 |
| 2026-07-28 | $7.01 | $8.56 | 675 |
| 2026-07-27 | $7.21 | $8.80 | 1,474 |
| 2026-07-24 | $7.00 | $8.54 | 750 |
| 2026-07-23 | $6.70 | $8.18 | 15,682 |
| 2026-07-22 | $6.65 | $8.12 | 10,436 |
| 2026-07-21 | $6.45 | $7.87 | 14,059 |
| 2026-07-20 | $7.00 | $8.54 | 8,246 |
| 2026-07-17 | $7.26 | $8.86 | 10,562 |
| 2026-07-16 | $6.80 | $8.30 | 13,147 |
| 2026-07-15 | $6.99 | $8.53 | 3,689 |
| 2026-07-14 | $7.30 | $8.91 | 10,331 |
| 2026-07-13 | $7.55 | $9.22 | 4,256 |
| 2026-07-10 | $7.82 | $9.55 | 10,895 |
| 2026-07-09 | $7.84 | $9.57 | 21,886 |
| 2026-07-08 | $7.70 | $9.40 | 10,844 |
| 2026-07-07 | $7.85 | $9.58 | 1,648 |
| 2026-07-06 | $7.75 | $9.46 | 0 |
| 2026-07-02 | $7.75 | $9.46 | 3,072 |
| 2026-07-01 | $8.01 | $9.78 | 3,034 |
| 2026-06-30 | $8.49 | $10.36 | 13,398 |
| 2026-06-29 | $8.50 | $10.38 | 3,330 |
| 2026-06-26 | $8.31 | $10.15 | 860 |
| 2026-06-25 | $8.34 | $10.18 | 13,525 |
| 2026-06-24 | $8.35 | $10.19 | 9,100 |
| 2026-06-23 | $8.80 | $10.74 | 3,020 |
| 2026-06-22 | $8.95 | $10.92 | 2,600 |
| 2026-06-18 | $8.99 | $10.97 | 2,119 |
| 2026-06-17 | $8.50 | $10.38 | 4,677 |
| 2026-06-16 | $8.85 | $10.80 | 0 |
| 2026-06-15 | $8.85 | $10.80 | 1,300 |
| 2026-06-12 | $8.80 | $10.74 | 5,130 |
| 2026-06-11 | $8.50 | $10.38 | 7,181 |
| 2026-06-10 | $8.55 | $10.44 | 117 |
| 2026-06-09 | $8.55 | $10.44 | 1,609 |
| 2026-06-08 | $8.41 | $10.27 | 1,750 |
| 2026-06-05 | $8.80 | $10.74 | 100 |
| 2026-06-04 | $8.65 | $10.55 | 6,832 |
| 2026-06-03 | $9.00 | $10.99 | 1,779 |
| 2026-06-02 | $9.11 | $11.12 | 300 |
| 2026-06-01 | $9.60 | $11.72 | 0 |
| 2026-05-29 | $9.60 | $11.72 | 16,345 |
| 2026-05-28 | $9.60 | $11.72 | 152,689 |
| 2026-05-27 | $9.01 | $11.00 | 1,320 |
| 2026-05-26 | $9.30 | $11.35 | 0 |
| 2026-05-22 | $9.30 | $11.35 | 2,234 |
| 2026-05-21 | $9.45 | $11.53 | 1,520 |
| 2026-05-20 | $9.60 | $11.72 | 8,786 |
| 2026-05-19 | $9.56 | $11.67 | 100 |
| 2026-05-18 | $9.74 | $11.89 | 8,622 |
| 2026-05-15 | $9.70 | $11.84 | 5,500 |
| 2026-05-14 | $9.62 | $11.74 | 951 |
| 2026-05-13 | $9.70 | $11.84 | 100 |
| 2026-05-12 | $9.65 | $11.78 | 4,500 |
| 2026-05-11 | $9.63 | $11.75 | 1,700 |
| 2026-05-08 | $9.60 | $11.72 | 15,335 |
| 2026-05-07 | $9.66 | $11.79 | 1,020 |
| 2026-05-06 | $9.71 | $11.85 | 1,902,640 |
| 2026-05-05 | $9.50 | $11.60 | 2,410 |
| 2026-05-04 | $10.00 | $12.21 | 1,300 |
| 2026-05-01 | $9.15 | $11.17 | 1,542 |
| 2026-04-30 | $9.15 | $11.17 | 65,722 |
| 2026-04-29 | $9.00 | $10.99 | 3,200 |
| 2026-04-28 | $8.70 | $10.62 | 0 |
| 2026-04-27 | $8.70 | $10.62 | 19,980 |
| 2026-04-24 | $8.85 | $10.80 | 14,222 |
| 2026-04-23 | $9.00 | $10.99 | 4,600 |
| 2026-04-22 | $9.48 | $11.57 | 1,850 |
| 2026-04-21 | $9.34 | $11.40 | 7,402 |
| 2026-04-20 | $9.52 | $11.62 | 4,397 |
| 2026-04-17 | $9.85 | $12.02 | 10,673 |
| 2026-04-16 | $9.80 | $11.96 | 0 |
| 2026-04-15 | $9.80 | $11.96 | 1,180 |
| 2026-04-14 | $9.90 | $12.08 | 3,600 |
| 2026-04-13 | $9.90 | $12.08 | 1,920 |
| 2026-04-10 | $10.10 | $12.33 | 108,566 |
| 2026-04-09 | $9.55 | $11.66 | 32,398 |
| 2026-04-08 | $9.30 | $11.35 | 5,832 |