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
- 2011-06-30 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 | — | — | — | $6.77 | 7,527 |
| 2026-09-03 | — | — | — | $6.76 | 10,209 |
| 2026-09-02 | — | — | — | $6.65 | 10,989 |
| 2026-09-01 | — | — | — | $6.71 | 9,787 |
| 2026-08-31 | — | — | — | $6.66 | 14,592 |
| 2026-08-28 | — | — | — | $6.72 | 8,201 |
| 2026-08-27 | $6.66 | $35.82 | 220,100 | $6.64 | 10,710 |
| 2026-08-26 | $6.64 | $35.71 | 197,800 | $6.68 | 6,660 |
| 2026-08-25 | $6.72 | $36.14 | 237,900 | $6.73 | 13,024 |
| 2026-08-24 | $6.73 | $36.19 | 198,700 | $6.69 | 5,806 |
| 2026-08-21 | $6.71 | $36.09 | 205,300 | $6.71 | 11,123 |
| 2026-08-20 | $6.71 | $36.09 | 326,900 | $6.68 | 13,815 |
| 2026-08-19 | $6.68 | $35.92 | 186,400 | $6.76 | 11,686 |
| 2026-08-18 | $6.65 | $35.76 | 144,300 | $6.74 | 12,111 |
| 2026-08-17 | $6.75 | $36.30 | 238,300 | $6.76 | 10,919 |
| 2026-08-14 | $6.76 | $36.35 | 203,600 | $6.74 | 8,822 |
| 2026-08-13 | $6.72 | $36.14 | 298,200 | $6.75 | 19,609 |
| 2026-08-12 | $6.70 | $36.03 | 441,900 | $6.73 | 31,050 |
| 2026-08-11 | $6.73 | $36.19 | 594,600 | $6.34 | 40,308 |
| 2026-08-10 | $6.32 | $33.99 | 1,292,600 | $6.51 | 60,817 |
| 2026-08-07 | $7.09 | $38.13 | 409,500 | $7.05 | 17,522 |
| 2026-08-06 | $6.98 | $37.54 | 160,200 | $6.96 | 8,798 |
| 2026-08-05 | $7.03 | $37.81 | 141,200 | $7.07 | 3,636 |
| 2026-08-04 | $7.14 | $38.40 | 249,400 | $7.12 | 10,231 |
| 2026-08-03 | $7.13 | $38.34 | 160,900 | $7.09 | 12,606 |
| 2026-07-31 | $6.97 | $37.48 | 322,700 | $7.20 | 6,874 |
| 2026-07-30 | $7.09 | $38.13 | 167,900 | $7.24 | 15,364 |
| 2026-07-29 | $7.16 | $38.51 | 112,800 | $7.24 | 5,901 |
| 2026-07-28 | $7.24 | $38.94 | 167,700 | $7.32 | 12,806 |
| 2026-07-27 | $7.32 | $39.37 | 114,500 | $7.27 | 7,094 |
| 2026-07-24 | $7.23 | $38.88 | 167,000 | $7.29 | 8,079 |
| 2026-07-23 | $7.26 | $39.04 | 145,700 | $7.31 | 5,111 |
| 2026-07-22 | $7.40 | $39.80 | 148,500 | $7.36 | 7,454 |
| 2026-07-21 | $7.42 | $39.90 | 124,800 | $7.54 | 5,216 |
| 2026-07-20 | $7.50 | $40.33 | 192,100 | $7.64 | 14,132 |
| 2026-07-17 | $7.64 | $41.09 | 138,800 | — | — |
| 2026-07-16 | $7.81 | $42.00 | 116,400 | — | — |
| 2026-07-15 | $7.71 | $41.46 | 142,100 | — | — |
| 2026-07-14 | $7.71 | $41.46 | 117,700 | — | — |
| 2026-07-13 | $7.63 | $41.03 | 113,600 | — | — |
| 2026-07-10 | $7.72 | $41.52 | 75,600 | — | — |
| 2026-07-09 | $7.77 | $41.79 | 91,900 | — | — |
| 2026-07-08 | $7.61 | $40.93 | 103,100 | — | — |
| 2026-07-07 | $7.71 | $41.46 | 105,300 | — | — |
| 2026-07-06 | $7.75 | $41.68 | 168,300 | — | — |
| 2026-07-02 | $7.68 | $41.30 | 154,700 | — | — |
| 2026-07-01 | $7.85 | $42.22 | 148,300 | — | — |
| 2026-06-30 | $7.92 | $42.59 | 177,600 | — | — |
| 2026-06-29 | $8.06 | $42.06 | 264,900 | — | — |
| 2026-06-26 | $8.09 | $42.21 | 625,400 | — | — |
| 2026-06-25 | $8.07 | $42.11 | 121,400 | — | — |
| 2026-06-24 | $8.08 | $42.16 | 204,700 | — | — |
| 2026-06-23 | $8.01 | $41.79 | 142,900 | — | — |
| 2026-06-22 | $7.82 | $40.80 | 285,000 | — | — |
| 2026-06-18 | $7.94 | $41.43 | 295,800 | — | — |
| 2026-06-17 | $7.88 | $41.12 | 349,800 | — | — |
| 2026-06-16 | $7.94 | $41.43 | 199,200 | — | — |
| 2026-06-15 | $7.82 | $40.80 | 224,700 | — | — |
| 2026-06-12 | $7.81 | $40.75 | 95,500 | — | — |
| 2026-06-11 | $7.75 | $40.44 | 171,500 | — | — |
| 2026-06-10 | $7.74 | $40.39 | 156,400 | — | — |
| 2026-06-09 | $7.83 | $40.86 | 131,500 | — | — |
| 2026-06-08 | $7.57 | $39.50 | 107,000 | — | — |
| 2026-06-05 | $7.68 | $40.07 | 138,600 | — | — |
| 2026-06-04 | $7.70 | $40.18 | 129,200 | — | — |
| 2026-06-03 | $7.57 | $39.50 | 186,500 | — | — |
| 2026-06-02 | $7.84 | $40.91 | 252,100 | — | — |
| 2026-06-01 | $7.70 | $40.18 | 257,000 | — | — |
| 2026-05-29 | $7.72 | $40.28 | 172,800 | — | — |
| 2026-05-28 | $7.79 | $40.65 | 78,600 | — | — |
| 2026-05-27 | $7.84 | $40.91 | 141,600 | — | — |
| 2026-05-26 | $7.76 | $40.49 | 164,900 | — | — |
| 2026-05-22 | $7.63 | $39.81 | 150,900 | — | — |
| 2026-05-21 | $7.63 | $39.81 | 111,400 | — | — |
| 2026-05-20 | $7.56 | $39.45 | 172,600 | — | — |
| 2026-05-19 | $7.44 | $38.82 | 204,700 | — | — |
| 2026-05-18 | $7.46 | $38.92 | 218,200 | — | — |
| 2026-05-15 | $7.48 | $39.03 | 144,100 | — | — |
| 2026-05-14 | $7.72 | $40.28 | 104,600 | — | — |
| 2026-05-13 | $7.71 | $40.23 | 166,500 | — | — |
| 2026-05-12 | $7.78 | $40.59 | 174,400 | — | — |
| 2026-05-11 | $7.74 | $40.39 | 165,300 | — | — |
| 2026-05-08 | $7.99 | $41.69 | 129,400 | — | — |
| 2026-05-07 | $7.86 | $41.01 | 219,100 | — | — |
| 2026-05-06 | $7.89 | $41.17 | 185,400 | — | — |
| 2026-05-05 | $7.92 | $41.32 | 179,500 | — | — |
| 2026-05-04 | $7.79 | $40.65 | 236,900 | — | — |
| 2026-05-01 | $7.82 | $40.80 | 172,800 | — | — |
| 2026-04-30 | $7.89 | $41.17 | 383,800 | — | — |
| 2026-04-29 | $7.69 | $40.12 | 477,300 | — | — |
| 2026-04-28 | $8.19 | $42.73 | 144,400 | — | — |
| 2026-04-27 | $8.18 | $42.68 | 240,200 | — | — |
| 2026-04-24 | $8.11 | $42.32 | 183,200 | — | — |
| 2026-04-23 | $8.06 | $42.06 | 144,100 | — | — |
| 2026-04-22 | $8.08 | $42.16 | 170,400 | — | — |
| 2026-04-21 | $7.92 | $41.32 | 358,000 | — | — |
| 2026-04-20 | $7.96 | $41.53 | 226,000 | — | — |
| 2026-04-17 | $8.03 | $41.90 | 259,600 | — | — |
| 2026-04-16 | $7.82 | $40.80 | 151,900 | — | — |
| 2026-04-15 | $7.90 | $41.22 | 101,000 | — | — |