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
- 2015-07-02 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 | — | — | — | $8.82 | 28,551 |
| 2026-09-03 | — | — | — | $8.73 | 27,828 |
| 2026-09-02 | — | — | — | $8.69 | 30,792 |
| 2026-09-01 | — | — | — | $8.52 | 25,563 |
| 2026-08-31 | — | — | — | $8.46 | 36,051 |
| 2026-08-28 | — | — | — | $8.37 | 42,230 |
| 2026-08-27 | $8.33 | $8.33 | 242,000 | $8.59 | 19,941 |
| 2026-08-26 | $8.66 | $8.66 | 283,600 | $8.60 | 19,103 |
| 2026-08-25 | $8.65 | $8.65 | 368,300 | $8.47 | 21,557 |
| 2026-08-24 | $8.42 | $8.42 | 282,100 | $8.52 | 20,734 |
| 2026-08-21 | $8.47 | $8.47 | 692,600 | $8.02 | 42,437 |
| 2026-08-20 | $8.17 | $8.17 | 607,500 | $7.90 | 33,662 |
| 2026-08-19 | $8.34 | $8.34 | 665,600 | $8.42 | 32,680 |
| 2026-08-18 | $8.38 | $8.38 | 345,400 | $8.50 | 27,673 |
| 2026-08-17 | $8.51 | $8.51 | 402,700 | $8.47 | 43,809 |
| 2026-08-14 | $8.62 | $8.62 | 416,000 | $8.57 | 41,663 |
| 2026-08-13 | $8.55 | $8.55 | 451,900 | $8.69 | 31,564 |
| 2026-08-12 | $8.65 | $8.65 | 551,800 | $8.68 | 33,164 |
| 2026-08-11 | $8.57 | $8.57 | 595,200 | $8.59 | 55,883 |
| 2026-08-10 | $8.51 | $8.51 | 578,400 | $8.33 | 29,888 |
| 2026-08-07 | $8.51 | $8.51 | 422,100 | $8.61 | 34,056 |
| 2026-08-06 | $8.70 | $8.70 | 878,800 | $8.65 | 63,502 |
| 2026-08-05 | $8.38 | $8.38 | 671,900 | $8.35 | 90,491 |
| 2026-08-04 | $8.38 | $8.38 | 685,200 | $8.59 | 61,936 |
| 2026-08-03 | $8.41 | $8.41 | 534,300 | $8.31 | 60,345 |
| 2026-07-31 | $8.15 | $8.15 | 512,200 | $8.08 | 47,085 |
| 2026-07-30 | $8.10 | $8.10 | 716,700 | $8.56 | 171,461 |
| 2026-07-29 | $8.52 | $8.52 | 956,500 | $8.38 | 138,614 |
| 2026-07-28 | $8.31 | $8.31 | 990,200 | $7.77 | 99,029 |
| 2026-07-27 | $7.79 | $7.79 | 765,700 | $7.65 | 70,360 |
| 2026-07-24 | $7.52 | $7.52 | 377,000 | $7.46 | 39,739 |
| 2026-07-23 | $7.46 | $7.46 | 433,800 | $7.31 | 36,834 |
| 2026-07-22 | $7.42 | $7.42 | 846,900 | $7.28 | 71,807 |
| 2026-07-21 | $7.23 | $7.23 | 357,300 | $7.32 | 37,604 |
| 2026-07-20 | $7.35 | $7.35 | 567,500 | $7.43 | 46,553 |
| 2026-07-17 | $7.34 | $7.34 | 360,200 | — | — |
| 2026-07-16 | $7.49 | $7.49 | 380,400 | — | — |
| 2026-07-15 | $7.49 | $7.49 | 528,800 | — | — |
| 2026-07-14 | $7.24 | $7.24 | 367,400 | — | — |
| 2026-07-13 | $7.49 | $7.49 | 521,700 | — | — |
| 2026-07-10 | $7.29 | $7.29 | 629,700 | — | — |
| 2026-07-09 | $7.31 | $7.31 | 594,800 | — | — |
| 2026-07-08 | $7.49 | $7.49 | 526,800 | — | — |
| 2026-07-07 | $7.54 | $7.54 | 755,800 | — | — |
| 2026-07-06 | $7.53 | $7.53 | 959,400 | — | — |
| 2026-07-02 | $7.62 | $7.62 | 1,047,100 | — | — |
| 2026-07-01 | $7.92 | $7.92 | 709,300 | — | — |
| 2026-06-30 | $7.84 | $7.84 | 972,800 | — | — |
| 2026-06-29 | $7.73 | $7.73 | 1,115,800 | — | — |
| 2026-06-26 | $7.13 | $7.13 | 1,803,700 | — | — |
| 2026-06-25 | $7.00 | $7.00 | 1,833,700 | — | — |
| 2026-06-24 | $6.60 | $6.60 | 1,709,700 | — | — |
| 2026-06-23 | $5.95 | $5.95 | 2,427,500 | — | — |
| 2026-06-22 | $5.28 | $5.28 | 2,502,500 | — | — |
| 2026-06-18 | $4.80 | $4.80 | 2,057,700 | — | — |
| 2026-06-17 | $5.30 | $5.30 | 1,576,600 | — | — |
| 2026-06-16 | $5.29 | $5.29 | 1,205,126 | — | — |
| 2026-06-15 | $5.25 | $5.25 | 727,757 | — | — |
| 2026-06-12 | $5.54 | $5.54 | 447,194 | — | — |
| 2026-06-11 | $5.37 | $5.37 | 507,104 | — | — |
| 2026-06-10 | $5.34 | $5.34 | 494,592 | — | — |
| 2026-06-09 | $5.24 | $5.24 | 485,907 | — | — |
| 2026-06-08 | $5.18 | $5.18 | 681,094 | — | — |
| 2026-06-05 | $5.14 | $5.14 | 764,851 | — | — |
| 2026-06-04 | $5.09 | $5.09 | 520,794 | — | — |
| 2026-06-03 | $5.29 | $5.29 | 640,762 | — | — |
| 2026-06-02 | $5.39 | $5.39 | 1,053,952 | — | — |
| 2026-06-01 | $5.46 | $5.46 | 1,231,622 | — | — |
| 2026-05-29 | $5.48 | $5.48 | 746,010 | — | — |
| 2026-05-28 | $5.42 | $5.42 | 1,026,573 | — | — |
| 2026-05-27 | $5.33 | $5.33 | 690,810 | — | — |
| 2026-05-26 | $5.43 | $5.43 | 950,176 | — | — |
| 2026-05-22 | $5.39 | $5.39 | 810,189 | — | — |
| 2026-05-21 | $5.57 | $5.57 | 785,901 | — | — |
| 2026-05-20 | $5.11 | $5.11 | 493,856 | — | — |
| 2026-05-19 | $5.18 | $5.18 | 503,277 | — | — |
| 2026-05-18 | $5.01 | $5.01 | 498,714 | — | — |
| 2026-05-15 | $4.88 | $4.88 | 463,827 | — | — |
| 2026-05-14 | $5.14 | $5.14 | 372,269 | — | — |
| 2026-05-13 | $5.13 | $5.13 | 905,133 | — | — |
| 2026-05-12 | $5.03 | $5.03 | 536,397 | — | — |
| 2026-05-11 | $5.24 | $5.24 | 633,107 | — | — |
| 2026-05-08 | $5.18 | $5.18 | 698,170 | — | — |
| 2026-05-07 | $5.31 | $5.31 | 1,135,648 | — | — |
| 2026-05-06 | $5.54 | $5.54 | 277,914 | — | — |
| 2026-05-05 | $5.51 | $5.51 | 460,000 | — | — |
| 2026-05-04 | $5.36 | $5.36 | 508,723 | — | — |
| 2026-05-01 | $5.60 | $5.60 | 342,682 | — | — |
| 2026-04-30 | $5.52 | $5.52 | 291,898 | — | — |
| 2026-04-29 | $5.38 | $5.38 | 427,910 | — | — |
| 2026-04-28 | $5.61 | $5.61 | 188,710 | — | — |
| 2026-04-27 | $5.54 | $5.54 | 403,328 | — | — |
| 2026-04-24 | $5.69 | $5.69 | 197,395 | — | — |
| 2026-04-23 | $5.77 | $5.77 | 414,368 | — | — |
| 2026-04-22 | $5.69 | $5.69 | 321,926 | — | — |
| 2026-04-21 | $5.75 | $5.75 | 170,016 | — | — |
| 2026-04-20 | $5.86 | $5.86 | 340,768 | — | — |
| 2026-04-17 | $5.85 | $5.85 | 446,605 | — | — |
| 2026-04-16 | $5.73 | $5.73 | 247,590 | — | — |
| 2026-04-15 | $5.63 | $5.63 | 241,850 | — | — |