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
- 2018-06-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $7.56 | $7.56 | 334,700 |
| 2026-08-26 | $7.58 | $7.58 | 1,020,100 |
| 2026-08-25 | $7.53 | $7.53 | 291,700 |
| 2026-08-24 | $7.53 | $7.53 | 220,000 |
| 2026-08-21 | $7.66 | $7.66 | 414,600 |
| 2026-08-20 | $7.51 | $7.51 | 261,800 |
| 2026-08-19 | $7.62 | $7.62 | 454,800 |
| 2026-08-18 | $7.28 | $7.28 | 214,700 |
| 2026-08-17 | $7.24 | $7.24 | 195,400 |
| 2026-08-14 | $7.30 | $7.30 | 267,900 |
| 2026-08-13 | $7.31 | $7.31 | 406,800 |
| 2026-08-12 | $7.20 | $7.20 | 197,900 |
| 2026-08-11 | $7.28 | $7.28 | 440,100 |
| 2026-08-10 | $6.98 | $6.98 | 486,700 |
| 2026-08-07 | $6.89 | $6.89 | 192,000 |
| 2026-08-06 | $6.91 | $6.91 | 411,400 |
| 2026-08-05 | $6.74 | $6.74 | 1,006,000 |
| 2026-08-04 | $7.27 | $7.27 | 490,300 |
| 2026-08-03 | $7.13 | $7.13 | 177,800 |
| 2026-07-31 | $7.10 | $7.10 | 375,900 |
| 2026-07-30 | $7.00 | $7.00 | 624,700 |
| 2026-07-29 | $6.87 | $6.87 | 346,400 |
| 2026-07-28 | $6.84 | $6.84 | 482,200 |
| 2026-07-27 | $7.11 | $7.11 | 402,400 |
| 2026-07-24 | $7.02 | $7.02 | 308,100 |
| 2026-07-23 | $7.12 | $7.12 | 293,900 |
| 2026-07-22 | $7.07 | $7.06 | 349,200 |
| 2026-07-21 | $7.05 | $7.05 | 520,200 |
| 2026-07-20 | $7.12 | $7.12 | 915,100 |
| 2026-07-17 | $7.11 | $7.11 | 848,500 |
| 2026-07-16 | $7.20 | $7.20 | 569,100 |
| 2026-07-15 | $7.26 | $7.26 | 817,000 |
| 2026-07-14 | $7.52 | $7.52 | 667,600 |
| 2026-07-13 | $7.62 | $7.62 | 895,900 |
| 2026-07-10 | $7.11 | $7.11 | 588,600 |
| 2026-07-09 | $7.16 | $7.16 | 976,000 |
| 2026-07-08 | $7.39 | $7.39 | 660,400 |
| 2026-07-07 | $7.20 | $7.20 | 569,400 |
| 2026-07-06 | $7.27 | $7.27 | 778,300 |
| 2026-07-02 | $7.60 | $7.60 | 452,700 |
| 2026-07-01 | $7.60 | $7.60 | 339,300 |
| 2026-06-30 | $7.91 | $7.91 | 573,100 |
| 2026-06-29 | $7.64 | $7.64 | 439,700 |
| 2026-06-26 | $7.47 | $7.47 | 402,900 |
| 2026-06-25 | $7.39 | $7.39 | 472,300 |
| 2026-06-24 | $7.03 | $7.03 | 592,500 |
| 2026-06-23 | $7.20 | $7.20 | 511,500 |
| 2026-06-22 | $7.32 | $7.32 | 501,200 |
| 2026-06-18 | $7.65 | $7.65 | 572,000 |
| 2026-06-17 | $7.65 | $7.65 | 451,000 |
| 2026-06-16 | $7.78 | $7.78 | 574,100 |
| 2026-06-15 | $7.89 | $7.89 | 387,300 |
| 2026-06-12 | $7.95 | $7.95 | 478,900 |
| 2026-06-11 | $8.23 | $8.23 | 745,500 |
| 2026-06-10 | $8.47 | $8.47 | 389,600 |
| 2026-06-09 | $8.66 | $8.66 | 934,600 |
| 2026-06-08 | $8.74 | $8.74 | 933,500 |
| 2026-06-05 | $8.20 | $8.20 | 1,096,500 |
| 2026-06-04 | $8.14 | $8.14 | 602,200 |
| 2026-06-03 | $7.65 | $7.65 | 454,000 |
| 2026-06-02 | $8.02 | $8.02 | 186,800 |
| 2026-06-01 | $8.23 | $8.23 | 315,000 |
| 2026-05-29 | $8.07 | $8.07 | 394,300 |
| 2026-05-28 | $8.01 | $8.01 | 516,900 |
| 2026-05-27 | $7.58 | $7.58 | 222,800 |
| 2026-05-26 | $7.50 | $7.50 | 314,500 |
| 2026-05-22 | $7.14 | $7.14 | 360,200 |
| 2026-05-21 | $7.30 | $7.30 | 571,000 |
| 2026-05-20 | $7.25 | $7.25 | 310,900 |
| 2026-05-19 | $7.03 | $7.03 | 388,000 |
| 2026-05-18 | $7.30 | $7.30 | 224,100 |
| 2026-05-15 | $7.00 | $7.00 | 717,600 |
| 2026-05-14 | $7.38 | $7.38 | 530,400 |
| 2026-05-13 | $7.54 | $7.54 | 416,100 |
| 2026-05-12 | $7.67 | $7.67 | 272,200 |
| 2026-05-11 | $8.03 | $8.03 | 530,400 |
| 2026-05-08 | $7.87 | $7.87 | 418,500 |
| 2026-05-07 | $8.10 | $8.10 | 673,700 |
| 2026-05-06 | $8.34 | $8.34 | 389,200 |
| 2026-05-05 | $8.10 | $8.10 | 389,600 |
| 2026-05-04 | $7.81 | $7.81 | 398,400 |
| 2026-05-01 | $8.01 | $8.01 | 263,800 |
| 2026-04-30 | $8.15 | $8.15 | 844,500 |
| 2026-04-29 | $7.71 | $7.71 | 522,700 |
| 2026-04-28 | $7.93 | $7.93 | 449,800 |
| 2026-04-27 | $8.29 | $8.29 | 749,000 |
| 2026-04-24 | $7.28 | $7.28 | 1,215,100 |
| 2026-04-23 | $6.75 | $6.75 | 2,481,900 |
| 2026-04-22 | $7.92 | $7.92 | 2,545,900 |
| 2026-04-21 | $7.20 | $7.20 | 481,500 |
| 2026-04-20 | $7.17 | $7.17 | 436,800 |
| 2026-04-17 | $6.78 | $6.78 | 343,500 |
| 2026-04-16 | $6.80 | $6.80 | 222,300 |
| 2026-04-15 | $7.16 | $7.16 | 246,900 |
| 2026-04-14 | $6.76 | $6.76 | 209,700 |
| 2026-04-13 | $6.74 | $6.74 | 331,500 |
| 2026-04-10 | $6.68 | $6.68 | 134,400 |
| 2026-04-09 | $6.77 | $6.77 | 251,800 |
| 2026-04-08 | $6.69 | $6.69 | 240,400 |
| 2026-04-07 | $6.56 | $6.56 | 217,500 |