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
- 2000-05-19 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 | — | — | — | $7.11 | 370 |
| 2026-09-03 | — | — | — | $7.14 | 50 |
| 2026-09-02 | — | — | — | $6.93 | 229 |
| 2026-09-01 | — | — | — | $6.91 | 846 |
| 2026-08-31 | — | — | — | $6.94 | 828 |
| 2026-08-28 | — | — | — | $6.98 | 87 |
| 2026-08-27 | $6.91 | $6.91 | 30,300 | $7.12 | 176 |
| 2026-08-26 | $6.81 | $6.81 | 35,200 | $7.13 | 335 |
| 2026-08-25 | $7.08 | $7.08 | 66,100 | $6.89 | 1,406 |
| 2026-08-24 | $6.74 | $6.74 | 37,000 | $6.90 | 1,387 |
| 2026-08-21 | $6.84 | $6.84 | 15,400 | $6.91 | 117 |
| 2026-08-20 | $6.87 | $6.87 | 48,000 | $6.70 | 1,517 |
| 2026-08-19 | $6.60 | $6.60 | 12,300 | $6.59 | 36 |
| 2026-08-18 | $6.53 | $6.53 | 70,600 | $6.64 | 1,107 |
| 2026-08-17 | $6.80 | $6.80 | 51,100 | $6.98 | 453 |
| 2026-08-14 | $6.98 | $6.98 | 49,600 | $7.26 | 423 |
| 2026-08-13 | $7.18 | $7.18 | 119,700 | $6.61 | 2,420 |
| 2026-08-12 | $6.65 | $6.65 | 105,600 | $6.16 | 2,926 |
| 2026-08-11 | $6.02 | $6.02 | 34,300 | $6.46 | 64 |
| 2026-08-10 | $6.45 | $6.45 | 25,100 | $6.58 | 300 |
| 2026-08-07 | $6.54 | $6.54 | 41,800 | $6.38 | 807 |
| 2026-08-06 | $6.38 | $6.38 | 10,000 | $6.14 | 46 |
| 2026-08-05 | $6.38 | $6.38 | 11,000 | $6.42 | 219 |
| 2026-08-04 | $6.24 | $6.24 | 29,400 | $6.39 | 353 |
| 2026-08-03 | $6.17 | $6.17 | 16,300 | $6.18 | 225 |
| 2026-07-31 | $6.01 | $6.01 | 36,400 | $5.80 | 262 |
| 2026-07-30 | $5.87 | $5.87 | 10,100 | $5.95 | 320 |
| 2026-07-29 | $5.84 | $5.84 | 26,700 | $6.02 | 483 |
| 2026-07-28 | $5.84 | $5.84 | 33,200 | $5.80 | 335 |
| 2026-07-27 | $5.95 | $5.95 | 17,300 | $6.15 | 1,201 |
| 2026-07-24 | $6.09 | $6.09 | 41,700 | $6.13 | 71 |
| 2026-07-23 | $6.00 | $6.00 | 60,200 | $6.21 | 596 |
| 2026-07-22 | $6.08 | $6.08 | 34,700 | $6.03 | 456 |
| 2026-07-21 | $5.92 | $5.92 | 21,500 | $6.05 | 455 |
| 2026-07-20 | $5.60 | $5.60 | 13,900 | $5.65 | 439 |
| 2026-07-17 | $5.60 | $5.60 | 30,300 | — | — |
| 2026-07-16 | $5.70 | $5.70 | 57,500 | — | — |
| 2026-07-15 | $6.08 | $6.08 | 14,600 | — | — |
| 2026-07-14 | $6.00 | $6.00 | 14,300 | — | — |
| 2026-07-13 | $5.92 | $5.92 | 27,700 | — | — |
| 2026-07-10 | $6.10 | $6.10 | 14,100 | — | — |
| 2026-07-09 | $6.15 | $6.15 | 19,700 | — | — |
| 2026-07-08 | $6.19 | $6.19 | 31,300 | — | — |
| 2026-07-07 | $5.82 | $5.82 | 28,200 | — | — |
| 2026-07-06 | $6.22 | $6.22 | 33,900 | — | — |
| 2026-07-02 | $6.08 | $6.08 | 74,900 | — | — |
| 2026-07-01 | $6.06 | $6.06 | 27,400 | — | — |
| 2026-06-30 | $6.24 | $6.24 | 44,500 | — | — |
| 2026-06-29 | $5.87 | $5.87 | 31,600 | — | — |
| 2026-06-26 | $5.94 | $5.94 | 51,900 | — | — |
| 2026-06-25 | $5.79 | $5.79 | 18,100 | — | — |
| 2026-06-24 | $5.76 | $5.76 | 40,800 | — | — |
| 2026-06-23 | $5.90 | $5.90 | 71,100 | — | — |
| 2026-06-22 | $6.17 | $6.17 | 69,200 | — | — |
| 2026-06-18 | $6.39 | $6.39 | 65,100 | — | — |
| 2026-06-17 | $6.37 | $6.37 | 32,800 | — | — |
| 2026-06-16 | $6.40 | $6.40 | 159,900 | — | — |
| 2026-06-15 | $6.91 | $6.91 | 95,700 | — | — |
| 2026-06-12 | $7.04 | $7.04 | 141,700 | — | — |
| 2026-06-11 | $6.97 | $6.97 | 154,800 | — | — |
| 2026-06-10 | $6.28 | $6.28 | 78,200 | — | — |
| 2026-06-09 | $6.02 | $6.02 | 168,700 | — | — |
| 2026-06-08 | $6.47 | $6.47 | 55,500 | — | — |
| 2026-06-05 | $6.39 | $6.39 | 57,500 | — | — |
| 2026-06-04 | $6.71 | $6.71 | 63,600 | — | — |
| 2026-06-03 | $6.49 | $6.49 | 137,900 | — | — |
| 2026-06-02 | $7.13 | $7.13 | 126,000 | — | — |
| 2026-06-01 | $7.06 | $7.06 | 133,500 | — | — |
| 2026-05-29 | $6.97 | $6.97 | 90,500 | — | — |
| 2026-05-28 | $7.07 | $7.07 | 86,400 | — | — |
| 2026-05-27 | $7.18 | $7.18 | 126,600 | — | — |
| 2026-05-26 | $6.94 | $6.94 | 142,900 | — | — |
| 2026-05-22 | $6.89 | $6.89 | 172,700 | — | — |
| 2026-05-21 | $6.98 | $6.98 | 315,200 | — | — |
| 2026-05-20 | $6.36 | $6.36 | 244,900 | — | — |
| 2026-05-19 | $5.95 | $5.95 | 159,200 | — | — |
| 2026-05-18 | $6.09 | $6.09 | 215,300 | — | — |
| 2026-05-15 | $6.83 | $6.83 | 574,900 | — | — |
| 2026-05-14 | $6.38 | $6.38 | 392,200 | — | — |
| 2026-05-13 | $5.97 | $5.97 | 146,900 | — | — |
| 2026-05-12 | $5.91 | $5.91 | 50,000 | — | — |
| 2026-05-11 | $5.59 | $5.59 | 111,100 | — | — |
| 2026-05-08 | $5.73 | $5.73 | 53,600 | — | — |
| 2026-05-07 | $5.61 | $5.61 | 56,700 | — | — |
| 2026-05-06 | $5.77 | $5.77 | 31,800 | — | — |
| 2026-05-05 | $5.75 | $5.75 | 40,300 | — | — |
| 2026-05-04 | $5.69 | $5.69 | 31,400 | — | — |
| 2026-05-01 | $5.81 | $5.81 | 37,800 | — | — |
| 2026-04-30 | $5.80 | $5.80 | 33,000 | — | — |
| 2026-04-29 | $5.73 | $5.73 | 27,800 | — | — |
| 2026-04-28 | $5.72 | $5.72 | 27,800 | — | — |
| 2026-04-27 | $5.81 | $5.81 | 40,900 | — | — |
| 2026-04-24 | $6.00 | $6.00 | 59,800 | — | — |
| 2026-04-23 | $5.63 | $5.63 | 25,900 | — | — |
| 2026-04-22 | $5.87 | $5.87 | 13,600 | — | — |
| 2026-04-21 | $5.72 | $5.72 | 74,800 | — | — |
| 2026-04-20 | $5.60 | $5.60 | 17,300 | — | — |
| 2026-04-17 | $5.57 | $5.57 | 40,100 | — | — |
| 2026-04-16 | $5.32 | $5.32 | 34,800 | — | — |
| 2026-04-15 | $5.35 | $5.35 | 33,900 | — | — |