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
- 2007-03-29 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 | — | — | — | $5.41 | 15,098 |
| 2026-09-03 | — | — | — | $5.45 | 11,414 |
| 2026-09-02 | — | — | — | $5.39 | 16,473 |
| 2026-09-01 | — | — | — | $5.46 | 13,735 |
| 2026-08-31 | — | — | — | $5.77 | 18,006 |
| 2026-08-28 | — | — | — | $5.86 | 17,776 |
| 2026-08-27 | $5.94 | $5.94 | 285,100 | $6.14 | 9,218 |
| 2026-08-26 | $5.83 | $5.83 | 239,600 | $6.02 | 7,926 |
| 2026-08-25 | $5.96 | $5.96 | 333,400 | $5.88 | 11,698 |
| 2026-08-24 | $5.72 | $5.72 | 369,200 | $5.89 | 12,128 |
| 2026-08-21 | $5.99 | $5.99 | 453,200 | $6.11 | 20,148 |
| 2026-08-20 | $5.95 | $5.95 | 525,900 | $5.96 | 33,579 |
| 2026-08-19 | $5.97 | $5.97 | 543,100 | $6.36 | 30,205 |
| 2026-08-18 | $6.32 | $6.32 | 478,300 | $6.55 | 33,957 |
| 2026-08-17 | $6.78 | $6.78 | 467,700 | $6.89 | 14,674 |
| 2026-08-14 | $7.03 | $7.03 | 582,900 | $6.73 | 24,930 |
| 2026-08-13 | $6.76 | $6.76 | 593,500 | $6.61 | 14,232 |
| 2026-08-12 | $6.64 | $6.64 | 423,900 | $6.86 | 13,666 |
| 2026-08-11 | $6.59 | $6.59 | 397,700 | $6.72 | 20,408 |
| 2026-08-10 | $6.64 | $6.64 | 405,900 | $6.71 | 11,089 |
| 2026-08-07 | $6.72 | $6.72 | 462,600 | $6.91 | 12,721 |
| 2026-08-06 | $6.63 | $6.63 | 640,700 | $6.43 | 18,566 |
| 2026-08-05 | $6.53 | $6.53 | 568,500 | $6.71 | 11,805 |
| 2026-08-04 | $6.83 | $6.83 | 1,123,000 | $6.46 | 25,189 |
| 2026-08-03 | $6.07 | $6.07 | 531,100 | $5.62 | 21,114 |
| 2026-07-31 | $5.61 | $5.61 | 1,093,100 | $5.61 | 29,525 |
| 2026-07-30 | $5.84 | $5.84 | 1,072,800 | $5.54 | 39,184 |
| 2026-07-29 | $5.25 | $5.25 | 608,900 | $5.48 | 24,575 |
| 2026-07-28 | $5.50 | $5.50 | 830,000 | $5.59 | 20,339 |
| 2026-07-27 | $5.79 | $5.79 | 452,400 | $5.78 | 15,099 |
| 2026-07-24 | $5.63 | $5.63 | 486,600 | $6.02 | 21,698 |
| 2026-07-23 | $6.06 | $6.06 | 414,600 | $6.11 | 30,366 |
| 2026-07-22 | $6.21 | $6.21 | 482,300 | $6.28 | 31,482 |
| 2026-07-21 | $6.25 | $6.25 | 894,900 | $5.93 | 39,164 |
| 2026-07-20 | $5.57 | $5.57 | 437,100 | $5.59 | 19,110 |
| 2026-07-17 | $5.45 | $5.45 | 695,200 | — | — |
| 2026-07-16 | $5.39 | $5.39 | 1,191,500 | — | — |
| 2026-07-15 | $6.14 | $6.14 | 840,400 | — | — |
| 2026-07-14 | $6.20 | $6.20 | 478,500 | — | — |
| 2026-07-13 | $6.06 | $6.06 | 518,300 | — | — |
| 2026-07-10 | $6.58 | $6.58 | 561,400 | — | — |
| 2026-07-09 | $6.77 | $6.77 | 679,700 | — | — |
| 2026-07-08 | $6.55 | $6.55 | 817,200 | — | — |
| 2026-07-07 | $6.44 | $6.44 | 1,543,100 | — | — |
| 2026-07-06 | $6.84 | $6.84 | 796,300 | — | — |
| 2026-07-02 | $6.82 | $6.82 | 1,921,900 | — | — |
| 2026-07-01 | $7.27 | $7.27 | 1,054,400 | — | — |
| 2026-06-30 | $7.73 | $7.73 | 1,606,500 | — | — |
| 2026-06-29 | $6.85 | $6.85 | 1,044,300 | — | — |
| 2026-06-26 | $6.84 | $6.84 | 5,032,500 | — | — |
| 2026-06-25 | $6.89 | $6.89 | 1,429,700 | — | — |
| 2026-06-24 | $6.63 | $6.63 | 1,285,000 | — | — |
| 2026-06-23 | $6.87 | $6.87 | 902,500 | — | — |
| 2026-06-22 | $7.36 | $7.36 | 925,900 | — | — |
| 2026-06-18 | $7.58 | $7.58 | 833,300 | — | — |
| 2026-06-17 | $7.32 | $7.32 | 1,060,200 | — | — |
| 2026-06-16 | $7.55 | $7.55 | 879,300 | — | — |
| 2026-06-15 | $8.07 | $8.07 | 1,144,600 | — | — |
| 2026-06-12 | $7.89 | $7.89 | 888,400 | — | — |
| 2026-06-11 | $7.93 | $7.93 | 1,146,000 | — | — |
| 2026-06-10 | $7.29 | $7.29 | 988,100 | — | — |
| 2026-06-09 | $7.63 | $7.63 | 1,484,200 | — | — |
| 2026-06-08 | $8.02 | $8.02 | 1,254,200 | — | — |
| 2026-06-05 | $8.01 | $8.01 | 1,562,200 | — | — |
| 2026-06-04 | $9.55 | $9.55 | 1,302,800 | — | — |
| 2026-06-03 | $9.76 | $9.76 | 1,500,400 | — | — |
| 2026-06-02 | $10.45 | $10.45 | 1,726,900 | — | — |
| 2026-06-01 | $10.91 | $10.91 | 2,086,600 | — | — |
| 2026-05-29 | $9.93 | $9.93 | 1,852,300 | — | — |
| 2026-05-28 | $10.64 | $10.64 | 1,684,400 | — | — |
| 2026-05-27 | $10.33 | $10.33 | 2,846,800 | — | — |
| 2026-05-26 | $10.55 | $10.55 | 3,475,200 | — | — |
| 2026-05-22 | $9.66 | $9.66 | 5,782,200 | — | — |
| 2026-05-21 | $9.27 | $9.27 | 1,326,100 | — | — |
| 2026-05-20 | $9.12 | $9.12 | 1,277,600 | — | — |
| 2026-05-19 | $8.66 | $8.66 | 1,422,200 | — | — |
| 2026-05-18 | $8.96 | $8.96 | 1,480,500 | — | — |
| 2026-05-15 | $9.64 | $9.64 | 2,012,100 | — | — |
| 2026-05-14 | $10.86 | $10.86 | 4,308,200 | — | — |
| 2026-05-13 | $12.26 | $12.26 | 4,426,000 | — | — |
| 2026-05-12 | $11.54 | $11.54 | 4,962,100 | — | — |
| 2026-05-11 | $11.72 | $11.72 | 13,878,300 | — | — |
| 2026-05-08 | $8.45 | $8.45 | 1,450,500 | — | — |
| 2026-05-07 | $8.14 | $8.14 | 1,523,200 | — | — |
| 2026-05-06 | $8.80 | $8.80 | 1,110,700 | — | — |
| 2026-05-05 | $8.00 | $8.00 | 844,600 | — | — |
| 2026-05-04 | $7.81 | $7.81 | 1,459,300 | — | — |
| 2026-05-01 | $8.18 | $8.18 | 1,694,300 | — | — |
| 2026-04-30 | $7.45 | $7.45 | 842,200 | — | — |
| 2026-04-29 | $7.09 | $7.09 | 498,000 | — | — |
| 2026-04-28 | $7.11 | $7.11 | 953,400 | — | — |
| 2026-04-27 | $7.18 | $7.18 | 955,000 | — | — |
| 2026-04-24 | $7.83 | $7.83 | 1,517,500 | — | — |
| 2026-04-23 | $6.71 | $6.71 | 920,400 | — | — |
| 2026-04-22 | $7.55 | $7.55 | 2,269,100 | — | — |
| 2026-04-21 | $6.53 | $6.53 | 731,000 | — | — |
| 2026-04-20 | $6.46 | $6.46 | 619,100 | — | — |
| 2026-04-17 | $6.48 | $6.48 | 608,200 | — | — |
| 2026-04-16 | $6.41 | $6.41 | 545,200 | — | — |
| 2026-04-15 | $6.35 | $6.35 | 533,800 | — | — |