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
- 2017-05-05 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 | — | — | — | $7.55 | 34,731 |
| 2026-09-03 | — | — | — | $7.68 | 30,727 |
| 2026-09-02 | — | — | — | $7.50 | 31,221 |
| 2026-09-01 | — | — | — | $7.52 | 38,443 |
| 2026-08-31 | — | — | — | $7.59 | 38,435 |
| 2026-08-28 | — | — | — | $7.69 | 52,901 |
| 2026-08-27 | $7.61 | $19.09 | 478,700 | $7.63 | 53,040 |
| 2026-08-26 | $7.55 | $18.93 | 400,500 | $7.63 | 53,719 |
| 2026-08-25 | $7.60 | $19.06 | 669,500 | $7.55 | 64,389 |
| 2026-08-24 | $7.51 | $18.83 | 667,200 | $7.61 | 49,004 |
| 2026-08-21 | $7.58 | $19.01 | 439,800 | $7.52 | 31,868 |
| 2026-08-20 | $7.48 | $18.76 | 920,200 | $7.47 | 83,128 |
| 2026-08-19 | $7.51 | $18.83 | 439,700 | $7.47 | 29,380 |
| 2026-08-18 | $7.28 | $18.26 | 777,400 | $7.58 | 60,357 |
| 2026-08-17 | $7.47 | $18.73 | 602,600 | $7.60 | 37,828 |
| 2026-08-14 | $7.62 | $19.11 | 681,700 | $7.90 | 65,856 |
| 2026-08-13 | $7.80 | $19.56 | 1,049,700 | $7.75 | 61,087 |
| 2026-08-12 | $7.66 | $19.21 | 479,700 | $7.61 | 43,782 |
| 2026-08-11 | $7.57 | $18.99 | 681,100 | $7.70 | 67,452 |
| 2026-08-10 | $7.65 | $19.19 | 933,900 | $7.69 | 98,135 |
| 2026-08-07 | $7.76 | $19.46 | 1,152,700 | $7.56 | 66,707 |
| 2026-08-06 | $7.44 | $18.66 | 1,214,600 | $7.49 | 74,885 |
| 2026-08-05 | $7.22 | $18.11 | 916,700 | $7.22 | 91,415 |
| 2026-08-04 | $7.15 | $17.93 | 834,000 | $7.26 | 74,717 |
| 2026-08-03 | $7.23 | $18.13 | 930,900 | $7.10 | 99,371 |
| 2026-07-31 | $6.96 | $17.46 | 1,086,100 | $7.03 | 100,953 |
| 2026-07-30 | $7.05 | $17.68 | 791,300 | $7.29 | 73,248 |
| 2026-07-29 | $7.24 | $18.16 | 854,700 | $7.36 | 89,673 |
| 2026-07-28 | $7.33 | $18.38 | 941,600 | $7.38 | 68,562 |
| 2026-07-27 | $7.32 | $18.36 | 1,515,400 | $7.29 | 141,818 |
| 2026-07-24 | $7.34 | $18.41 | 2,138,900 | $7.11 | 139,851 |
| 2026-07-23 | $7.14 | $17.91 | 2,464,900 | $7.39 | 188,879 |
| 2026-07-22 | $7.41 | $18.58 | 3,592,300 | $7.60 | 212,247 |
| 2026-07-21 | $7.59 | $19.04 | 1,328,300 | $7.30 | 56,041 |
| 2026-07-20 | $7.26 | $18.21 | 1,377,000 | $7.28 | 116,734 |
| 2026-07-17 | $7.29 | $18.28 | 1,170,600 | — | — |
| 2026-07-16 | $7.60 | $19.06 | 761,500 | — | — |
| 2026-07-15 | $7.42 | $18.61 | 705,200 | — | — |
| 2026-07-14 | $7.48 | $18.76 | 804,600 | — | — |
| 2026-07-13 | $7.35 | $18.43 | 942,700 | — | — |
| 2026-07-10 | $7.36 | $18.46 | 711,100 | — | — |
| 2026-07-09 | $7.23 | $18.13 | 754,600 | — | — |
| 2026-07-08 | $7.18 | $18.01 | 775,600 | — | — |
| 2026-07-07 | $7.11 | $17.83 | 863,700 | — | — |
| 2026-07-06 | $7.04 | $17.66 | 851,000 | — | — |
| 2026-07-02 | $7.03 | $17.63 | 806,000 | — | — |
| 2026-07-01 | $7.12 | $17.86 | 1,231,100 | — | — |
| 2026-06-30 | $6.84 | $17.15 | 1,453,900 | — | — |
| 2026-06-29 | $7.06 | $17.46 | 1,122,500 | — | — |
| 2026-06-26 | $7.17 | $17.73 | 2,101,100 | — | — |
| 2026-06-25 | $7.00 | $17.31 | 2,379,900 | — | — |
| 2026-06-24 | $7.04 | $17.41 | 628,400 | — | — |
| 2026-06-23 | $7.03 | $17.38 | 514,100 | — | — |
| 2026-06-22 | $6.98 | $17.26 | 704,500 | — | — |
| 2026-06-18 | $7.06 | $17.46 | 987,500 | — | — |
| 2026-06-17 | $6.80 | $16.81 | 960,700 | — | — |
| 2026-06-16 | $7.24 | $17.90 | 703,400 | — | — |
| 2026-06-15 | $7.20 | $17.80 | 792,100 | — | — |
| 2026-06-12 | $7.23 | $17.88 | 581,800 | — | — |
| 2026-06-11 | $7.11 | $17.58 | 842,200 | — | — |
| 2026-06-10 | $7.15 | $17.68 | 827,100 | — | — |
| 2026-06-09 | $7.13 | $17.63 | 1,079,400 | — | — |
| 2026-06-08 | $6.97 | $17.23 | 2,026,900 | — | — |
| 2026-06-05 | $6.92 | $17.11 | 970,800 | — | — |
| 2026-06-04 | $7.04 | $17.41 | 1,352,000 | — | — |
| 2026-06-03 | $6.77 | $16.74 | 1,075,300 | — | — |
| 2026-06-02 | $6.81 | $16.84 | 1,134,900 | — | — |
| 2026-06-01 | $6.65 | $16.44 | 1,012,900 | — | — |
| 2026-05-29 | $6.67 | $16.49 | 2,515,300 | — | — |
| 2026-05-28 | $6.69 | $16.54 | 910,100 | — | — |
| 2026-05-27 | $6.66 | $16.47 | 840,100 | — | — |
| 2026-05-26 | $6.57 | $16.24 | 884,600 | — | — |
| 2026-05-22 | $6.48 | $16.02 | 807,100 | — | — |
| 2026-05-21 | $6.41 | $15.85 | 823,900 | — | — |
| 2026-05-20 | $6.38 | $15.77 | 1,081,200 | — | — |
| 2026-05-19 | $6.18 | $15.28 | 1,096,700 | — | — |
| 2026-05-18 | $6.45 | $15.95 | 861,800 | — | — |
| 2026-05-15 | $6.33 | $15.65 | 751,600 | — | — |
| 2026-05-14 | $6.49 | $16.05 | 1,278,200 | — | — |
| 2026-05-13 | $6.45 | $15.95 | 943,300 | — | — |
| 2026-05-12 | $6.40 | $15.82 | 1,135,800 | — | — |
| 2026-05-11 | $6.47 | $16.00 | 1,232,300 | — | — |
| 2026-05-08 | $6.61 | $16.34 | 762,800 | — | — |
| 2026-05-07 | $6.58 | $16.27 | 763,300 | — | — |
| 2026-05-06 | $6.57 | $16.24 | 1,018,400 | — | — |
| 2026-05-05 | $6.52 | $16.12 | 1,335,900 | — | — |
| 2026-05-04 | $6.45 | $15.95 | 1,466,200 | — | — |
| 2026-05-01 | $6.35 | $15.70 | 2,295,500 | — | — |
| 2026-04-30 | $6.13 | $15.16 | 1,274,200 | — | — |
| 2026-04-29 | $6.16 | $15.23 | 1,392,900 | — | — |
| 2026-04-28 | $6.25 | $15.45 | 2,850,200 | — | — |
| 2026-04-27 | $5.88 | $14.54 | 2,960,000 | — | — |
| 2026-04-24 | $6.01 | $14.86 | 1,705,300 | — | — |
| 2026-04-23 | $6.09 | $15.06 | 6,099,600 | — | — |
| 2026-04-22 | $6.70 | $16.57 | 1,131,500 | — | — |
| 2026-04-21 | $6.69 | $16.54 | 1,011,200 | — | — |
| 2026-04-20 | $6.83 | $16.89 | 737,900 | — | — |
| 2026-04-17 | $6.69 | $16.54 | 645,800 | — | — |
| 2026-04-16 | $6.62 | $16.37 | 730,100 | — | — |
| 2026-04-15 | $6.70 | $16.57 | 844,200 | — | — |