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
- 2016-04-28 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 | — | — | — | $8.94 | 2,096 |
| 2026-09-03 | — | — | — | $8.94 | 2,035 |
| 2026-09-02 | — | — | — | $8.99 | 1,777 |
| 2026-09-01 | — | — | — | $9.20 | 1,697 |
| 2026-08-31 | — | — | — | $9.12 | 10,424 |
| 2026-08-28 | — | — | — | $9.13 | 3,683 |
| 2026-08-27 | $9.17 | $12.07 | 84,200 | $9.34 | 3,531 |
| 2026-08-26 | $9.28 | $12.22 | 63,000 | $9.35 | 3,217 |
| 2026-08-25 | $9.37 | $12.33 | 118,900 | $9.43 | 6,997 |
| 2026-08-24 | $9.36 | $12.32 | 286,200 | $9.38 | 11,795 |
| 2026-08-21 | $8.88 | $11.69 | 65,900 | $8.83 | 2,492 |
| 2026-08-20 | $8.87 | $11.68 | 56,000 | $8.88 | 1,554 |
| 2026-08-19 | $8.91 | $11.73 | 100,700 | $8.85 | 3,230 |
| 2026-08-18 | $8.77 | $11.54 | 78,400 | $8.90 | 4,026 |
| 2026-08-17 | $8.88 | $11.69 | 175,300 | $8.53 | 12,312 |
| 2026-08-14 | $8.60 | $11.29 | 241,100 | $8.89 | 9,234 |
| 2026-08-13 | $8.89 | $11.67 | 348,500 | $7.79 | 13,584 |
| 2026-08-12 | $7.61 | $9.99 | 224,300 | $7.73 | 5,973 |
| 2026-08-11 | $7.61 | $9.99 | 76,400 | $7.47 | 3,195 |
| 2026-08-10 | $7.37 | $9.67 | 93,600 | $7.50 | 6,896 |
| 2026-08-07 | $7.60 | $9.97 | 73,100 | $7.39 | 2,528 |
| 2026-08-06 | $7.46 | $9.79 | 56,200 | $7.35 | 1,509 |
| 2026-08-05 | $7.32 | $9.61 | 42,800 | $7.38 | 1,378 |
| 2026-08-04 | $7.33 | $9.62 | 66,600 | $7.25 | 5,885 |
| 2026-08-03 | $7.29 | $9.57 | 65,200 | $7.32 | 1,305 |
| 2026-07-31 | $7.16 | $9.40 | 45,100 | $7.19 | 3,879 |
| 2026-07-30 | $7.25 | $9.52 | 71,300 | $7.49 | 1,385 |
| 2026-07-29 | $7.48 | $9.82 | 79,500 | $7.48 | 5,445 |
| 2026-07-28 | $7.47 | $9.80 | 72,500 | $7.43 | 2,860 |
| 2026-07-27 | $7.35 | $9.65 | 87,200 | $7.44 | 1,378 |
| 2026-07-24 | $7.36 | $9.66 | 106,900 | $7.10 | 2,228 |
| 2026-07-23 | $7.15 | $9.38 | 92,400 | $7.01 | 1,652 |
| 2026-07-22 | $7.16 | $9.40 | 107,400 | $7.07 | 3,362 |
| 2026-07-21 | $7.09 | $9.31 | 89,000 | $7.02 | 4,364 |
| 2026-07-20 | $7.03 | $9.23 | 64,100 | $7.16 | 1,753 |
| 2026-07-17 | $7.07 | $9.28 | 96,700 | — | — |
| 2026-07-16 | $7.36 | $9.63 | 129,600 | — | — |
| 2026-07-15 | $7.19 | $9.40 | 89,100 | — | — |
| 2026-07-14 | $7.07 | $9.25 | 80,400 | — | — |
| 2026-07-13 | $7.11 | $9.30 | 134,100 | — | — |
| 2026-07-10 | $7.01 | $9.17 | 67,000 | — | — |
| 2026-07-09 | $6.85 | $8.96 | 65,800 | — | — |
| 2026-07-08 | $6.95 | $9.09 | 104,000 | — | — |
| 2026-07-07 | $7.03 | $9.20 | 59,400 | — | — |
| 2026-07-06 | $7.03 | $9.20 | 72,800 | — | — |
| 2026-07-02 | $7.20 | $9.42 | 67,800 | — | — |
| 2026-07-01 | $7.26 | $9.50 | 139,600 | — | — |
| 2026-06-30 | $7.24 | $9.47 | 103,800 | — | — |
| 2026-06-29 | $7.25 | $9.48 | 99,600 | — | — |
| 2026-06-26 | $7.26 | $9.50 | 701,500 | — | — |
| 2026-06-25 | $7.03 | $9.20 | 82,200 | — | — |
| 2026-06-24 | $7.10 | $9.29 | 110,800 | — | — |
| 2026-06-23 | $7.05 | $9.22 | 160,300 | — | — |
| 2026-06-22 | $6.90 | $9.03 | 157,100 | — | — |
| 2026-06-18 | $7.09 | $9.27 | 149,700 | — | — |
| 2026-06-17 | $6.85 | $8.96 | 146,000 | — | — |
| 2026-06-16 | $6.88 | $9.00 | 99,300 | — | — |
| 2026-06-15 | $6.72 | $8.79 | 156,200 | — | — |
| 2026-06-12 | $7.03 | $9.16 | 145,800 | — | — |
| 2026-06-11 | $6.99 | $9.11 | 92,800 | — | — |
| 2026-06-10 | $7.06 | $9.20 | 122,900 | — | — |
| 2026-06-09 | $7.03 | $9.16 | 96,500 | — | — |
| 2026-06-08 | $7.05 | $9.19 | 100,100 | — | — |
| 2026-06-05 | $7.24 | $9.44 | 105,600 | — | — |
| 2026-06-04 | $7.31 | $9.53 | 64,300 | — | — |
| 2026-06-03 | $7.10 | $9.25 | 95,000 | — | — |
| 2026-06-02 | $7.10 | $9.25 | 197,300 | — | — |
| 2026-06-01 | $7.38 | $9.62 | 266,200 | — | — |
| 2026-05-29 | $7.29 | $9.50 | 143,900 | — | — |
| 2026-05-28 | $7.40 | $9.64 | 154,000 | — | — |
| 2026-05-27 | $7.49 | $9.76 | 126,000 | — | — |
| 2026-05-26 | $7.73 | $10.08 | 180,500 | — | — |
| 2026-05-22 | $7.22 | $9.41 | 147,200 | — | — |
| 2026-05-21 | $6.99 | $9.11 | 161,800 | — | — |
| 2026-05-20 | $6.97 | $9.08 | 152,100 | — | — |
| 2026-05-19 | $6.80 | $8.86 | 69,500 | — | — |
| 2026-05-18 | $6.84 | $8.92 | 130,800 | — | — |
| 2026-05-15 | $6.70 | $8.73 | 68,600 | — | — |
| 2026-05-14 | $6.96 | $9.04 | 127,500 | — | — |
| 2026-05-13 | $6.66 | $8.65 | 171,100 | — | — |
| 2026-05-12 | $6.97 | $9.05 | 93,600 | — | — |
| 2026-05-11 | $6.96 | $9.04 | 118,300 | — | — |
| 2026-05-08 | $7.07 | $9.18 | 48,600 | — | — |
| 2026-05-07 | $7.16 | $9.30 | 77,800 | — | — |
| 2026-05-06 | $7.01 | $9.10 | 90,400 | — | — |
| 2026-05-05 | $7.03 | $9.13 | 62,400 | — | — |
| 2026-05-04 | $7.06 | $9.17 | 86,100 | — | — |
| 2026-05-01 | $7.11 | $9.23 | 48,200 | — | — |
| 2026-04-30 | $7.11 | $9.23 | 83,700 | — | — |
| 2026-04-29 | $7.20 | $9.35 | 90,500 | — | — |
| 2026-04-28 | $7.41 | $9.62 | 41,500 | — | — |
| 2026-04-27 | $7.45 | $9.68 | 58,000 | — | — |
| 2026-04-24 | $7.45 | $9.68 | 39,500 | — | — |
| 2026-04-23 | $7.41 | $9.62 | 39,100 | — | — |
| 2026-04-22 | $7.33 | $9.52 | 76,500 | — | — |
| 2026-04-21 | $7.29 | $9.47 | 55,700 | — | — |
| 2026-04-20 | $7.62 | $9.90 | 66,900 | — | — |
| 2026-04-17 | $7.72 | $10.03 | 61,700 | — | — |
| 2026-04-16 | $7.64 | $9.92 | 42,300 | — | — |
| 2026-04-15 | $7.72 | $9.99 | 32,900 | — | — |