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
- 2012-10-11 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 | — | — | — | $5.64 | 60,331 |
| 2026-09-03 | — | — | — | $6.05 | 24,332 |
| 2026-09-02 | — | — | — | $5.72 | 41,364 |
| 2026-09-01 | — | — | — | $5.57 | 44,735 |
| 2026-08-31 | — | — | — | $5.79 | 50,545 |
| 2026-08-28 | — | — | — | $5.50 | 42,641 |
| 2026-08-27 | $5.49 | $7.17 | 820,300 | $5.48 | 23,917 |
| 2026-08-26 | $5.54 | $7.23 | 740,400 | $5.46 | 35,633 |
| 2026-08-25 | $5.54 | $7.23 | 850,000 | $5.36 | 30,375 |
| 2026-08-24 | $5.36 | $7.00 | 638,200 | $5.34 | 26,503 |
| 2026-08-21 | $5.32 | $6.95 | 1,146,600 | $5.31 | 31,000 |
| 2026-08-20 | $5.35 | $6.98 | 625,900 | $5.41 | 23,311 |
| 2026-08-19 | $5.52 | $7.21 | 690,900 | $5.44 | 25,369 |
| 2026-08-18 | $5.37 | $7.01 | 706,500 | $5.43 | 18,909 |
| 2026-08-17 | $5.41 | $7.06 | 1,011,100 | $5.57 | 22,236 |
| 2026-08-14 | $5.69 | $7.43 | 734,300 | $5.72 | 36,799 |
| 2026-08-13 | $5.86 | $7.65 | 1,031,100 | $5.65 | 40,683 |
| 2026-08-12 | $5.64 | $7.36 | 1,034,600 | $5.58 | 23,398 |
| 2026-08-11 | $5.41 | $7.06 | 1,207,900 | $5.88 | 21,923 |
| 2026-08-10 | $5.89 | $7.69 | 1,284,100 | $5.84 | 54,462 |
| 2026-08-07 | $5.96 | $7.78 | 1,235,500 | $5.93 | 43,977 |
| 2026-08-06 | $5.91 | $7.72 | 1,161,800 | $6.15 | 41,589 |
| 2026-08-05 | $6.24 | $8.15 | 1,578,200 | $6.25 | 60,356 |
| 2026-08-04 | $6.02 | $7.86 | 1,259,100 | $5.94 | 61,625 |
| 2026-08-03 | $6.06 | $7.91 | 1,559,000 | $5.52 | 54,629 |
| 2026-07-31 | $5.40 | $7.05 | 1,723,500 | $5.41 | 30,490 |
| 2026-07-30 | $5.38 | $7.02 | 1,244,800 | $5.63 | 29,644 |
| 2026-07-29 | $5.70 | $7.44 | 1,186,900 | $6.01 | 35,335 |
| 2026-07-28 | $5.98 | $7.81 | 1,064,600 | $6.12 | 42,239 |
| 2026-07-27 | $5.89 | $7.69 | 1,611,900 | $5.70 | 62,957 |
| 2026-07-24 | $5.58 | $7.28 | 1,323,500 | $5.79 | 41,741 |
| 2026-07-23 | $5.76 | $7.52 | 4,989,500 | $6.92 | 121,566 |
| 2026-07-22 | $7.38 | $9.63 | 869,100 | $7.22 | 32,331 |
| 2026-07-21 | $7.27 | $9.49 | 965,900 | $7.59 | 25,375 |
| 2026-07-20 | $7.68 | $10.03 | 1,163,000 | $7.38 | 65,598 |
| 2026-07-17 | $7.41 | $9.67 | 813,400 | — | — |
| 2026-07-16 | $7.61 | $9.93 | 781,700 | — | — |
| 2026-07-15 | $7.88 | $10.29 | 1,170,000 | — | — |
| 2026-07-14 | $7.61 | $9.93 | 1,981,300 | — | — |
| 2026-07-13 | $8.25 | $10.77 | 1,399,000 | — | — |
| 2026-07-10 | $8.49 | $11.08 | 1,293,200 | — | — |
| 2026-07-09 | $8.73 | $11.40 | 1,307,900 | — | — |
| 2026-07-08 | $8.90 | $11.62 | 985,000 | — | — |
| 2026-07-07 | $8.72 | $11.38 | 1,201,000 | — | — |
| 2026-07-06 | $9.19 | $12.00 | 1,359,800 | — | — |
| 2026-07-02 | $9.81 | $12.81 | 1,513,600 | — | — |
| 2026-07-01 | $9.90 | $12.92 | 4,098,000 | — | — |
| 2026-06-30 | $13.95 | $18.21 | 625,400 | — | — |
| 2026-06-29 | $14.13 | $18.45 | 338,100 | — | — |
| 2026-06-26 | $14.20 | $18.54 | 842,300 | — | — |
| 2026-06-25 | $13.90 | $18.15 | 305,800 | — | — |
| 2026-06-24 | $14.19 | $18.52 | 250,500 | — | — |
| 2026-06-23 | $14.43 | $18.84 | 434,900 | — | — |
| 2026-06-22 | $15.71 | $20.51 | 1,481,900 | — | — |
| 2026-06-18 | $13.22 | $17.26 | 559,500 | — | — |
| 2026-06-17 | $12.92 | $16.87 | 385,200 | — | — |
| 2026-06-16 | $13.55 | $17.69 | 386,700 | — | — |
| 2026-06-15 | $13.62 | $17.78 | 304,000 | — | — |
| 2026-06-12 | $14.29 | $18.66 | 286,300 | — | — |
| 2026-06-11 | $14.47 | $18.89 | 423,600 | — | — |
| 2026-06-10 | $13.70 | $17.88 | 466,800 | — | — |
| 2026-06-09 | $13.01 | $16.98 | 255,400 | — | — |
| 2026-06-08 | $13.22 | $17.26 | 296,700 | — | — |
| 2026-06-05 | $12.96 | $16.92 | 393,100 | — | — |
| 2026-06-04 | $13.19 | $17.22 | 479,300 | — | — |
| 2026-06-03 | $13.54 | $17.21 | 758,900 | — | — |
| 2026-06-02 | $13.70 | $17.41 | 1,012,000 | — | — |
| 2026-06-01 | $13.70 | $17.41 | 4,920,700 | — | — |
| 2026-05-29 | $14.89 | $18.92 | 826,900 | — | — |
| 2026-05-28 | $15.54 | $19.75 | 651,500 | — | — |
| 2026-05-27 | $15.90 | $20.21 | 176,500 | — | — |
| 2026-05-26 | $16.14 | $20.51 | 196,500 | — | — |
| 2026-05-22 | $16.22 | $20.61 | 229,200 | — | — |
| 2026-05-21 | $16.28 | $20.69 | 265,500 | — | — |
| 2026-05-20 | $15.58 | $19.80 | 380,500 | — | — |
| 2026-05-19 | $15.47 | $19.66 | 396,500 | — | — |
| 2026-05-18 | $16.71 | $21.23 | 374,100 | — | — |
| 2026-05-15 | $16.52 | $20.99 | 503,400 | — | — |
| 2026-05-14 | $16.03 | $20.37 | 299,300 | — | — |
| 2026-05-13 | $16.18 | $20.56 | 404,100 | — | — |
| 2026-05-12 | $16.06 | $20.41 | 246,200 | — | — |
| 2026-05-11 | $16.57 | $21.06 | 239,700 | — | — |
| 2026-05-08 | $17.06 | $21.68 | 136,700 | — | — |
| 2026-05-07 | $16.99 | $21.59 | 202,300 | — | — |
| 2026-05-06 | $16.49 | $20.95 | 203,500 | — | — |
| 2026-05-05 | $16.26 | $20.66 | 300,700 | — | — |
| 2026-05-04 | $16.12 | $20.48 | 381,700 | — | — |
| 2026-05-01 | $16.69 | $21.21 | 263,100 | — | — |
| 2026-04-30 | $16.17 | $20.55 | 575,300 | — | — |
| 2026-04-29 | $16.73 | $21.26 | 242,800 | — | — |
| 2026-04-28 | $17.27 | $21.95 | 257,100 | — | — |
| 2026-04-27 | $17.62 | $22.39 | 163,800 | — | — |
| 2026-04-24 | $17.48 | $22.21 | 177,000 | — | — |
| 2026-04-23 | $17.86 | $22.70 | 243,600 | — | — |
| 2026-04-22 | $18.26 | $23.20 | 148,500 | — | — |
| 2026-04-21 | $17.99 | $22.86 | 275,400 | — | — |
| 2026-04-20 | $17.66 | $22.44 | 175,000 | — | — |
| 2026-04-17 | $17.69 | $22.48 | 177,300 | — | — |
| 2026-04-16 | $17.92 | $22.77 | 237,200 | — | — |
| 2026-04-15 | $17.79 | $22.61 | 213,000 | — | — |