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
- 2014-04-17 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 | — | — | — | $6.80 | 97,412 |
| 2026-09-03 | — | — | — | $6.80 | 66,323 |
| 2026-09-02 | — | — | — | $6.82 | 102,117 |
| 2026-09-01 | — | — | — | $6.86 | 71,070 |
| 2026-08-31 | — | — | — | $6.94 | 140,159 |
| 2026-08-28 | — | — | — | $7.01 | 61,147 |
| 2026-08-27 | $6.98 | $9.77 | 828,000 | $7.05 | 61,350 |
| 2026-08-26 | $7.04 | $9.86 | 952,500 | $7.10 | 74,903 |
| 2026-08-25 | $7.12 | $9.97 | 2,670,700 | $7.01 | 76,994 |
| 2026-08-24 | $7.00 | $9.80 | 1,776,200 | $6.96 | 69,490 |
| 2026-08-21 | $7.03 | $9.84 | 1,655,100 | $7.17 | 113,908 |
| 2026-08-20 | $7.19 | $10.06 | 3,769,500 | $7.24 | 189,639 |
| 2026-08-19 | $7.49 | $10.48 | 1,662,600 | $7.64 | 104,082 |
| 2026-08-18 | $7.59 | $10.62 | 1,162,000 | $7.61 | 81,032 |
| 2026-08-17 | $7.56 | $10.58 | 684,800 | $7.65 | 46,768 |
| 2026-08-14 | $7.67 | $10.74 | 506,300 | $7.66 | 26,390 |
| 2026-08-13 | $7.64 | $10.69 | 1,078,100 | $7.73 | 57,058 |
| 2026-08-12 | $7.76 | $10.86 | 742,300 | $7.82 | 58,334 |
| 2026-08-11 | $7.87 | $11.02 | 967,100 | $7.96 | 70,438 |
| 2026-08-10 | $7.98 | $11.17 | 540,800 | $7.90 | 24,103 |
| 2026-08-07 | $7.94 | $11.11 | 471,500 | $7.91 | 45,070 |
| 2026-08-06 | $7.88 | $11.03 | 680,600 | $7.93 | 53,369 |
| 2026-08-05 | $7.95 | $11.13 | 873,800 | $8.03 | 70,288 |
| 2026-08-04 | $8.08 | $11.31 | 744,000 | $8.12 | 48,028 |
| 2026-08-03 | $8.17 | $11.44 | 772,400 | $8.23 | 76,361 |
| 2026-07-31 | $8.15 | $11.41 | 515,200 | $8.06 | 31,729 |
| 2026-07-30 | $8.12 | $11.37 | 854,500 | $8.04 | 62,484 |
| 2026-07-29 | $8.01 | $11.21 | 1,228,100 | $8.03 | 119,786 |
| 2026-07-28 | $7.95 | $11.13 | 601,400 | $7.85 | 32,865 |
| 2026-07-27 | $7.81 | $10.93 | 667,500 | $7.86 | 51,249 |
| 2026-07-24 | $7.73 | $10.82 | 569,600 | $7.80 | 33,046 |
| 2026-07-23 | $7.80 | $10.92 | 560,000 | $7.89 | 53,097 |
| 2026-07-22 | $7.85 | $10.99 | 596,700 | $7.94 | 50,243 |
| 2026-07-21 | $8.00 | $11.20 | 982,100 | $7.96 | 116,593 |
| 2026-07-20 | $8.00 | $11.20 | 1,016,600 | $7.90 | 110,712 |
| 2026-07-17 | $7.75 | $10.85 | 736,800 | — | — |
| 2026-07-16 | $7.85 | $10.99 | 1,118,900 | — | — |
| 2026-07-15 | $7.74 | $10.83 | 1,187,000 | — | — |
| 2026-07-14 | $7.66 | $10.72 | 546,500 | — | — |
| 2026-07-13 | $7.67 | $10.74 | 483,800 | — | — |
| 2026-07-10 | $7.72 | $10.81 | 484,200 | — | — |
| 2026-07-09 | $7.72 | $10.81 | 731,800 | — | — |
| 2026-07-08 | $7.66 | $10.72 | 815,800 | — | — |
| 2026-07-07 | $7.47 | $10.46 | 710,600 | — | — |
| 2026-07-06 | $7.57 | $10.60 | 835,300 | — | — |
| 2026-07-02 | $7.36 | $10.30 | 1,153,000 | — | — |
| 2026-07-01 | $7.44 | $10.41 | 1,515,200 | — | — |
| 2026-06-30 | $7.26 | $10.16 | 1,709,600 | — | — |
| 2026-06-29 | $7.26 | $10.16 | 1,059,900 | — | — |
| 2026-06-26 | $7.20 | $10.08 | 2,071,400 | — | — |
| 2026-06-25 | $7.21 | $10.09 | 932,500 | — | — |
| 2026-06-24 | $7.29 | $10.20 | 905,000 | — | — |
| 2026-06-23 | $7.32 | $10.25 | 738,700 | — | — |
| 2026-06-22 | $7.36 | $10.30 | 2,016,000 | — | — |
| 2026-06-18 | $7.33 | $10.26 | 2,850,900 | — | — |
| 2026-06-17 | $7.42 | $10.39 | 2,200,700 | — | — |
| 2026-06-16 | $7.50 | $10.50 | 1,579,400 | — | — |
| 2026-06-15 | $7.67 | $10.74 | 895,400 | — | — |
| 2026-06-12 | $7.64 | $10.69 | 1,080,600 | — | — |
| 2026-06-11 | $7.63 | $10.68 | 2,293,200 | — | — |
| 2026-06-10 | $7.66 | $10.72 | 826,900 | — | — |
| 2026-06-09 | $7.65 | $10.71 | 1,318,100 | — | — |
| 2026-06-08 | $7.64 | $10.69 | 1,079,000 | — | — |
| 2026-06-05 | $7.70 | $10.78 | 2,068,500 | — | — |
| 2026-06-04 | $7.85 | $10.99 | 1,041,700 | — | — |
| 2026-06-03 | $7.91 | $11.07 | 1,314,500 | — | — |
| 2026-06-02 | $8.03 | $11.24 | 1,114,900 | — | — |
| 2026-06-01 | $7.99 | $11.18 | 1,232,500 | — | — |
| 2026-05-29 | $7.86 | $11.00 | 2,333,000 | — | — |
| 2026-05-28 | $7.84 | $10.97 | 2,558,700 | — | — |
| 2026-05-27 | $8.08 | $11.31 | 1,465,000 | — | — |
| 2026-05-26 | $8.07 | $11.30 | 1,445,900 | — | — |
| 2026-05-22 | $8.01 | $11.21 | 1,721,800 | — | — |
| 2026-05-21 | $8.08 | $11.31 | 1,811,600 | — | — |
| 2026-05-20 | $8.26 | $11.56 | 944,700 | — | — |
| 2026-05-19 | $8.25 | $11.55 | 823,400 | — | — |
| 2026-05-18 | $8.26 | $11.56 | 1,379,300 | — | — |
| 2026-05-15 | $8.12 | $11.37 | 890,700 | — | — |
| 2026-05-14 | $8.34 | $11.67 | 4,648,000 | — | — |
| 2026-05-13 | $8.71 | $12.19 | 1,116,300 | — | — |
| 2026-05-12 | $8.37 | $11.72 | 621,600 | — | — |
| 2026-05-11 | $8.39 | $11.74 | 761,100 | — | — |
| 2026-05-08 | $8.49 | $11.88 | 583,100 | — | — |
| 2026-05-07 | $8.46 | $11.84 | 779,000 | — | — |
| 2026-05-06 | $8.47 | $11.86 | 2,360,000 | — | — |
| 2026-05-05 | $8.38 | $11.73 | 416,400 | — | — |
| 2026-05-04 | $8.35 | $11.69 | 423,400 | — | — |
| 2026-05-01 | $8.36 | $11.70 | 516,400 | — | — |
| 2026-04-30 | $8.41 | $11.77 | 715,800 | — | — |
| 2026-04-29 | $8.15 | $11.41 | 624,000 | — | — |
| 2026-04-28 | $8.14 | $11.39 | 663,000 | — | — |
| 2026-04-27 | $8.33 | $11.66 | 1,415,000 | — | — |
| 2026-04-24 | $8.41 | $11.77 | 901,300 | — | — |
| 2026-04-23 | $8.33 | $11.66 | 995,500 | — | — |
| 2026-04-22 | $8.56 | $11.98 | 679,800 | — | — |
| 2026-04-21 | $8.63 | $12.08 | 1,200,100 | — | — |
| 2026-04-20 | $8.78 | $12.29 | 1,098,400 | — | — |
| 2026-04-17 | $8.84 | $12.37 | 1,496,200 | — | — |
| 2026-04-16 | $9.27 | $12.12 | 1,169,800 | — | — |
| 2026-04-15 | $9.16 | $11.98 | 1,094,800 | — | — |