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
- 2008-12-03 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 | — | — | — | $6.64 | 50,392 |
| 2026-09-03 | — | — | — | $6.80 | 22,805 |
| 2026-09-02 | — | — | — | $6.80 | 42,953 |
| 2026-09-01 | — | — | — | $6.54 | 43,123 |
| 2026-08-31 | — | — | — | $7.02 | 33,447 |
| 2026-08-28 | — | — | — | $7.43 | 91,117 |
| 2026-08-27 | $7.41 | $7.41 | 525,000 | $7.21 | 48,201 |
| 2026-08-26 | $7.14 | $7.14 | 622,800 | $7.07 | 54,971 |
| 2026-08-25 | $7.07 | $7.07 | 638,400 | $6.65 | 49,380 |
| 2026-08-24 | $6.79 | $6.79 | 501,100 | $6.73 | 38,713 |
| 2026-08-21 | $6.60 | $6.60 | 1,111,200 | $7.03 | 87,603 |
| 2026-08-20 | $6.85 | $6.85 | 529,100 | $6.77 | 61,863 |
| 2026-08-19 | $6.83 | $6.83 | 542,200 | $6.90 | 48,327 |
| 2026-08-18 | $6.55 | $6.55 | 474,100 | $6.50 | 40,275 |
| 2026-08-17 | $6.66 | $6.66 | 842,000 | $6.94 | 56,929 |
| 2026-08-14 | $6.84 | $6.84 | 489,800 | $6.85 | 50,346 |
| 2026-08-13 | $6.72 | $6.72 | 665,300 | $6.50 | 38,365 |
| 2026-08-12 | $6.61 | $6.61 | 442,500 | $6.69 | 39,117 |
| 2026-08-11 | $6.51 | $6.51 | 930,000 | $6.28 | 67,497 |
| 2026-08-10 | $6.25 | $6.25 | 897,700 | $6.33 | 74,831 |
| 2026-08-07 | $6.33 | $6.33 | 631,300 | $6.06 | 45,448 |
| 2026-08-06 | $5.91 | $5.91 | 692,600 | $5.84 | 35,019 |
| 2026-08-05 | $5.93 | $5.93 | 748,600 | $5.47 | 48,463 |
| 2026-08-04 | $5.24 | $5.24 | 649,100 | $4.97 | 52,552 |
| 2026-08-03 | $4.78 | $4.78 | 366,000 | $4.56 | 26,412 |
| 2026-07-31 | $4.64 | $4.64 | 442,600 | $4.67 | 52,878 |
| 2026-07-30 | $4.76 | $4.76 | 553,600 | $4.43 | 53,929 |
| 2026-07-29 | $4.37 | $4.37 | 426,100 | $4.47 | 35,059 |
| 2026-07-28 | $4.53 | $4.53 | 363,000 | $4.44 | 31,309 |
| 2026-07-27 | $4.62 | $4.62 | 270,000 | $4.58 | 23,103 |
| 2026-07-24 | $4.50 | $4.50 | 294,300 | $4.38 | 17,170 |
| 2026-07-23 | $4.46 | $4.46 | 456,300 | $4.59 | 21,602 |
| 2026-07-22 | $4.68 | $4.68 | 754,800 | $4.56 | 65,886 |
| 2026-07-21 | $4.34 | $4.34 | 652,600 | $4.42 | 64,067 |
| 2026-07-20 | $4.16 | $4.16 | 495,200 | $4.11 | 38,132 |
| 2026-07-17 | $4.08 | $4.08 | 1,306,100 | — | — |
| 2026-07-16 | $3.95 | $3.95 | 746,000 | — | — |
| 2026-07-15 | $3.88 | $3.88 | 405,900 | — | — |
| 2026-07-14 | $4.02 | $4.02 | 457,500 | — | — |
| 2026-07-13 | $3.95 | $3.95 | 463,000 | — | — |
| 2026-07-10 | $4.04 | $4.04 | 347,400 | — | — |
| 2026-07-09 | $4.06 | $4.06 | 607,100 | — | — |
| 2026-07-08 | $3.79 | $3.79 | 340,900 | — | — |
| 2026-07-07 | $3.87 | $3.87 | 517,800 | — | — |
| 2026-07-06 | $4.30 | $4.30 | 759,600 | — | — |
| 2026-07-02 | $4.28 | $4.28 | 580,400 | — | — |
| 2026-07-01 | $4.01 | $4.01 | 314,700 | — | — |
| 2026-06-30 | $4.02 | $4.02 | 415,100 | — | — |
| 2026-06-29 | $4.07 | $4.07 | 449,900 | — | — |
| 2026-06-26 | $3.96 | $3.96 | 563,800 | — | — |
| 2026-06-25 | $3.85 | $3.85 | 665,700 | — | — |
| 2026-06-24 | $3.76 | $3.76 | 2,093,800 | — | — |
| 2026-06-23 | $3.99 | $3.99 | 778,400 | — | — |
| 2026-06-22 | $4.25 | $4.25 | 1,174,000 | — | — |
| 2026-06-18 | $4.20 | $4.20 | 2,965,600 | — | — |
| 2026-06-17 | $4.59 | $4.59 | 1,424,400 | — | — |
| 2026-06-16 | $4.91 | $4.91 | 822,100 | — | — |
| 2026-06-15 | $4.85 | $4.85 | 1,384,200 | — | — |
| 2026-06-12 | $4.57 | $4.57 | 1,148,300 | — | — |
| 2026-06-11 | $4.39 | $4.39 | 1,350,600 | — | — |
| 2026-06-10 | $3.99 | $3.99 | 819,600 | — | — |
| 2026-06-09 | $4.13 | $4.13 | 1,153,300 | — | — |
| 2026-06-08 | $4.20 | $4.20 | 659,600 | — | — |
| 2026-06-05 | $4.24 | $4.24 | 1,088,000 | — | — |
| 2026-06-04 | $4.79 | $4.79 | 893,800 | — | — |
| 2026-06-03 | $4.68 | $4.68 | 792,700 | — | — |
| 2026-06-02 | $5.13 | $5.13 | 484,500 | — | — |
| 2026-06-01 | $5.02 | $5.02 | 1,199,900 | — | — |
| 2026-05-29 | $4.94 | $4.94 | 1,446,800 | — | — |
| 2026-05-28 | $4.95 | $4.95 | 1,536,900 | — | — |
| 2026-05-27 | $4.75 | $4.75 | 422,000 | — | — |
| 2026-05-26 | $4.93 | $4.93 | 821,700 | — | — |
| 2026-05-22 | $4.77 | $4.77 | 974,500 | — | — |
| 2026-05-21 | $4.87 | $4.87 | 547,600 | — | — |
| 2026-05-20 | $4.92 | $4.92 | 782,200 | — | — |
| 2026-05-19 | $4.75 | $4.75 | 948,800 | — | — |
| 2026-05-18 | $5.15 | $5.15 | 1,184,500 | — | — |
| 2026-05-15 | $5.33 | $5.33 | 6,320,900 | — | — |
| 2026-05-14 | $5.57 | $5.57 | 1,714,500 | — | — |
| 2026-05-13 | $5.97 | $5.97 | 978,300 | — | — |
| 2026-05-12 | $6.05 | $6.05 | 1,093,400 | — | — |
| 2026-05-11 | $5.97 | $5.97 | 1,722,700 | — | — |
| 2026-05-08 | $5.71 | $5.71 | 800,800 | — | — |
| 2026-05-07 | $5.79 | $5.79 | 1,148,000 | — | — |
| 2026-05-06 | $5.92 | $5.92 | 1,102,200 | — | — |
| 2026-05-05 | $5.36 | $5.36 | 939,400 | — | — |
| 2026-05-04 | $5.76 | $5.76 | 1,916,800 | — | — |
| 2026-05-01 | $5.63 | $5.63 | 687,800 | — | — |
| 2026-04-30 | $5.31 | $5.31 | 620,700 | — | — |
| 2026-04-29 | $5.19 | $5.19 | 807,300 | — | — |
| 2026-04-28 | $5.22 | $5.22 | 562,600 | — | — |
| 2026-04-27 | $5.43 | $5.43 | 477,000 | — | — |
| 2026-04-24 | $5.46 | $5.46 | 579,200 | — | — |
| 2026-04-23 | $5.42 | $5.42 | 874,300 | — | — |
| 2026-04-22 | $5.58 | $5.58 | 828,200 | — | — |
| 2026-04-21 | $5.25 | $5.25 | 915,100 | — | — |
| 2026-04-20 | $5.46 | $5.46 | 713,000 | — | — |
| 2026-04-17 | $5.49 | $5.49 | 1,043,000 | — | — |
| 2026-04-16 | $5.40 | $5.40 | 1,011,500 | — | — |
| 2026-04-15 | $5.27 | $5.27 | 793,300 | — | — |