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
- 2013-09-18 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 | — | — | — | $6.73 | 60,744 |
| 2026-09-03 | — | — | — | $6.62 | 56,212 |
| 2026-09-02 | — | — | — | $6.50 | 83,660 |
| 2026-09-01 | — | — | — | $6.42 | 76,203 |
| 2026-08-31 | — | — | — | $6.65 | 60,942 |
| 2026-08-28 | — | — | — | $6.93 | 61,047 |
| 2026-08-27 | $6.89 | $6.89 | 328,500 | $6.91 | 67,150 |
| 2026-08-26 | $6.99 | $6.99 | 340,900 | $7.18 | 57,656 |
| 2026-08-25 | $7.13 | $7.13 | 411,700 | $7.13 | 87,047 |
| 2026-08-24 | $6.94 | $6.94 | 524,600 | $6.98 | 98,835 |
| 2026-08-21 | $6.91 | $6.91 | 441,100 | $6.95 | 95,751 |
| 2026-08-20 | $6.84 | $6.84 | 796,500 | $7.04 | 145,926 |
| 2026-08-19 | $7.14 | $7.14 | 702,500 | $7.39 | 76,610 |
| 2026-08-18 | $7.35 | $7.35 | 258,600 | $7.50 | 55,916 |
| 2026-08-17 | $7.60 | $7.60 | 260,000 | $7.82 | 49,388 |
| 2026-08-14 | $7.88 | $7.88 | 840,600 | $7.98 | 121,017 |
| 2026-08-13 | $8.02 | $8.02 | 912,400 | $7.91 | 157,405 |
| 2026-08-12 | $7.88 | $7.88 | 545,700 | $7.88 | 104,151 |
| 2026-08-11 | $7.89 | $7.89 | 428,900 | $8.07 | 65,056 |
| 2026-08-10 | $8.06 | $8.06 | 344,200 | $8.03 | 38,677 |
| 2026-08-07 | $8.17 | $8.17 | 599,900 | $8.12 | 149,512 |
| 2026-08-06 | $8.05 | $8.05 | 232,700 | $8.34 | 29,929 |
| 2026-08-05 | $8.37 | $8.37 | 927,000 | $8.40 | 164,388 |
| 2026-08-04 | $8.30 | $8.30 | 590,600 | $8.27 | 85,348 |
| 2026-08-03 | $8.08 | $8.08 | 444,000 | $8.03 | 59,837 |
| 2026-07-31 | $7.83 | $7.83 | 294,800 | $7.97 | 46,994 |
| 2026-07-30 | $7.95 | $7.95 | 177,500 | $7.75 | 28,769 |
| 2026-07-29 | $7.56 | $7.56 | 343,600 | $7.73 | 61,961 |
| 2026-07-28 | $7.92 | $7.92 | 364,600 | $7.80 | 69,087 |
| 2026-07-27 | $7.81 | $7.81 | 454,800 | $7.97 | 99,677 |
| 2026-07-24 | $7.62 | $7.62 | 1,418,700 | $7.61 | 197,918 |
| 2026-07-23 | $7.56 | $7.56 | 744,200 | $7.56 | 64,657 |
| 2026-07-22 | $7.85 | $7.85 | 1,158,300 | $7.92 | 195,021 |
| 2026-07-21 | $7.98 | $7.98 | 1,010,200 | $7.84 | 195,769 |
| 2026-07-20 | $7.77 | $7.77 | 280,100 | $7.67 | 35,725 |
| 2026-07-17 | $7.66 | $7.66 | 345,300 | — | — |
| 2026-07-16 | $7.87 | $7.87 | 339,900 | — | — |
| 2026-07-15 | $8.04 | $8.04 | 397,200 | — | — |
| 2026-07-14 | $7.80 | $7.80 | 581,400 | — | — |
| 2026-07-13 | $7.88 | $7.88 | 617,500 | — | — |
| 2026-07-10 | $8.34 | $8.34 | 575,900 | — | — |
| 2026-07-09 | $8.48 | $8.48 | 756,800 | — | — |
| 2026-07-08 | $8.46 | $8.46 | 827,700 | — | — |
| 2026-07-07 | $9.08 | $9.08 | 411,600 | — | — |
| 2026-07-06 | $9.33 | $9.33 | 550,700 | — | — |
| 2026-07-02 | $9.16 | $9.16 | 836,800 | — | — |
| 2026-07-01 | $9.20 | $9.20 | 652,000 | — | — |
| 2026-06-30 | $9.37 | $9.37 | 634,600 | — | — |
| 2026-06-29 | $9.27 | $9.27 | 943,900 | — | — |
| 2026-06-26 | $9.39 | $9.39 | 1,131,000 | — | — |
| 2026-06-25 | $9.50 | $9.50 | 735,200 | — | — |
| 2026-06-24 | $9.23 | $9.23 | 793,500 | — | — |
| 2026-06-23 | $9.20 | $9.20 | 722,500 | — | — |
| 2026-06-22 | $9.08 | $9.08 | 868,200 | — | — |
| 2026-06-18 | $8.97 | $8.97 | 1,083,600 | — | — |
| 2026-06-17 | $8.68 | $8.68 | 605,100 | — | — |
| 2026-06-16 | $8.67 | $8.67 | 789,500 | — | — |
| 2026-06-15 | $8.33 | $8.33 | 689,300 | — | — |
| 2026-06-12 | $8.04 | $8.04 | 422,600 | — | — |
| 2026-06-11 | $7.65 | $7.65 | 431,700 | — | — |
| 2026-06-10 | $7.22 | $7.22 | 232,700 | — | — |
| 2026-06-09 | $7.46 | $7.46 | 425,600 | — | — |
| 2026-06-08 | $7.33 | $7.33 | 185,600 | — | — |
| 2026-06-05 | $7.35 | $7.35 | 186,500 | — | — |
| 2026-06-04 | $7.78 | $7.78 | 896,900 | — | — |
| 2026-06-03 | $7.93 | $7.93 | 895,200 | — | — |
| 2026-06-02 | $7.81 | $7.81 | 581,700 | — | — |
| 2026-06-01 | $7.63 | $7.63 | 542,500 | — | — |
| 2026-05-29 | $7.82 | $7.82 | 889,300 | — | — |
| 2026-05-28 | $7.72 | $7.72 | 444,500 | — | — |
| 2026-05-27 | $7.54 | $7.54 | 644,600 | — | — |
| 2026-05-26 | $7.28 | $7.28 | 367,400 | — | — |
| 2026-05-22 | $6.86 | $6.86 | 288,900 | — | — |
| 2026-05-21 | $6.96 | $6.96 | 501,000 | — | — |
| 2026-05-20 | $6.68 | $6.68 | 723,800 | — | — |
| 2026-05-19 | $6.15 | $6.15 | 755,500 | — | — |
| 2026-05-18 | $6.35 | $6.35 | 830,600 | — | — |
| 2026-05-15 | $6.53 | $6.53 | 1,224,100 | — | — |
| 2026-05-14 | $6.90 | $6.90 | 1,737,200 | — | — |
| 2026-05-13 | $7.28 | $7.28 | 436,900 | — | — |
| 2026-05-12 | $7.32 | $7.32 | 315,200 | — | — |
| 2026-05-11 | $7.55 | $7.55 | 201,700 | — | — |
| 2026-05-08 | $7.68 | $7.68 | 180,500 | — | — |
| 2026-05-07 | $7.81 | $7.81 | 385,800 | — | — |
| 2026-05-06 | $7.85 | $7.85 | 610,100 | — | — |
| 2026-05-05 | $7.48 | $7.48 | 277,600 | — | — |
| 2026-05-04 | $7.24 | $7.24 | 500,000 | — | — |
| 2026-05-01 | $7.29 | $7.29 | 238,300 | — | — |
| 2026-04-30 | $7.41 | $7.41 | 484,600 | — | — |
| 2026-04-29 | $7.10 | $7.10 | 649,100 | — | — |
| 2026-04-28 | $7.21 | $7.21 | 499,400 | — | — |
| 2026-04-27 | $7.32 | $7.32 | 472,200 | — | — |
| 2026-04-24 | $7.51 | $7.51 | 250,200 | — | — |
| 2026-04-23 | $7.37 | $7.37 | 615,100 | — | — |
| 2026-04-22 | $7.68 | $7.68 | 856,800 | — | — |
| 2026-04-21 | $7.84 | $7.84 | 314,800 | — | — |
| 2026-04-20 | $8.03 | $8.03 | 292,800 | — | — |
| 2026-04-17 | $8.12 | $8.12 | 861,800 | — | — |
| 2026-04-16 | $7.70 | $7.70 | 439,900 | — | — |
| 2026-04-15 | $7.90 | $7.90 | 321,700 | — | — |