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
- 1985-12-13 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $5.16 | 129 |
| 2026-09-03 | — | — | — | $5.41 | 200 |
| 2026-09-02 | — | — | — | $5.35 | 6 |
| 2026-09-01 | — | — | — | $5.35 | 11 |
| 2026-08-31 | — | — | — | $5.64 | 2 |
| 2026-08-27 | $5.28 | $14.50 | 13,800 | $5.38 | 11 |
| 2026-08-26 | $5.33 | $14.64 | 22,700 | $5.13 | 1 |
| 2026-08-25 | $4.81 | $13.21 | 16,700 | $5.62 | 631 |
| 2026-08-24 | $5.46 | $15.00 | 7,500 | $5.49 | 106 |
| 2026-08-21 | $5.50 | $15.11 | 3,400 | — | — |
| 2026-08-20 | $5.50 | $15.11 | 12,200 | — | — |
| 2026-08-19 | $5.58 | $15.33 | 5,000 | $5.71 | 6 |
| 2026-08-18 | $5.48 | $15.05 | 4,400 | $5.74 | 17 |
| 2026-08-17 | $5.59 | $15.35 | 1,200 | — | — |
| 2026-08-14 | $5.60 | $15.38 | 300 | $5.61 | 1 |
| 2026-08-13 | $5.60 | $15.38 | 3,500 | $5.75 | 19 |
| 2026-08-12 | $5.60 | $15.38 | 5,400 | — | — |
| 2026-08-11 | $5.90 | $16.20 | 13,200 | $5.51 | 2 |
| 2026-08-10 | $5.85 | $16.07 | 1,700 | — | — |
| 2026-08-07 | $5.61 | $15.41 | 300 | — | — |
| 2026-08-06 | $5.82 | $15.98 | 700 | — | — |
| 2026-08-05 | $5.60 | $15.38 | 1,400 | — | — |
| 2026-08-04 | $5.61 | $15.41 | 1,200 | — | — |
| 2026-08-03 | $5.65 | $15.52 | 0 | — | — |
| 2026-07-31 | $5.65 | $15.52 | 0 | $5.89 | 3 |
| 2026-07-30 | $5.65 | $15.52 | 1,700 | $5.73 | 8 |
| 2026-07-29 | $5.76 | $15.82 | 2,000 | — | — |
| 2026-07-28 | $5.72 | $15.71 | 1,000 | $5.90 | 12 |
| 2026-07-27 | $5.73 | $15.74 | 2,600 | $5.88 | 200 |
| 2026-07-24 | $5.94 | $16.31 | 0 | — | — |
| 2026-07-23 | $5.94 | $16.31 | 0 | $5.97 | 16 |
| 2026-07-22 | $5.94 | $16.31 | 1,100 | $5.90 | 11 |
| 2026-07-21 | $5.90 | $16.20 | 1,800 | $5.87 | 2 |
| 2026-07-20 | $5.76 | $15.82 | 2,300 | $5.94 | 8 |
| 2026-07-17 | $5.85 | $16.07 | 400 | — | — |
| 2026-07-16 | $5.84 | $16.04 | 1,100 | — | — |
| 2026-07-15 | $5.75 | $15.79 | 1,000 | — | — |
| 2026-07-14 | $5.74 | $15.76 | 500 | — | — |
| 2026-07-13 | $5.76 | $15.82 | 500 | — | — |
| 2026-07-10 | $5.85 | $16.07 | 0 | — | — |
| 2026-07-09 | $5.85 | $16.07 | 10,700 | — | — |
| 2026-07-08 | $5.98 | $16.42 | 700 | — | — |
| 2026-07-07 | $5.60 | $15.38 | 2,200 | — | — |
| 2026-07-06 | $5.85 | $16.07 | 2,700 | — | — |
| 2026-07-02 | $5.85 | $16.07 | 2,300 | — | — |
| 2026-07-01 | $5.95 | $16.34 | 3,000 | — | — |
| 2026-06-30 | $5.86 | $16.09 | 8,500 | — | — |
| 2026-06-29 | $5.66 | $15.54 | 6,800 | — | — |
| 2026-06-26 | $5.60 | $15.38 | 9,600 | — | — |
| 2026-06-25 | $6.29 | $17.28 | 0 | — | — |
| 2026-06-24 | $6.29 | $17.28 | 0 | — | — |
| 2026-06-23 | $6.29 | $17.28 | 900 | — | — |
| 2026-06-22 | $6.20 | $17.03 | 0 | — | — |
| 2026-06-18 | $6.20 | $17.03 | 2,500 | — | — |
| 2026-06-17 | $6.33 | $17.38 | 3,200 | — | — |
| 2026-06-16 | $6.20 | $17.03 | 0 | — | — |
| 2026-06-15 | $6.20 | $17.03 | 0 | — | — |
| 2026-06-12 | $6.20 | $17.03 | 1,900 | — | — |
| 2026-06-11 | $6.06 | $16.64 | 0 | — | — |
| 2026-06-10 | $6.06 | $16.64 | 0 | — | — |
| 2026-06-09 | $6.06 | $16.64 | 5,900 | — | — |
| 2026-06-08 | $6.25 | $17.17 | 0 | — | — |
| 2026-06-05 | $6.25 | $17.17 | 0 | — | — |
| 2026-06-04 | $6.25 | $17.17 | 0 | — | — |
| 2026-06-03 | $6.25 | $17.17 | 17,100 | — | — |
| 2026-06-02 | $6.22 | $17.08 | 2,000 | — | — |
| 2026-06-01 | $6.30 | $17.30 | 1,700 | — | — |
| 2026-05-29 | $6.33 | $17.38 | 1,000 | — | — |
| 2026-05-28 | $6.44 | $17.69 | 600 | — | — |
| 2026-05-27 | $6.44 | $17.69 | 1,300 | — | — |
| 2026-05-26 | $6.31 | $17.33 | 9,700 | — | — |
| 2026-05-22 | $6.60 | $18.13 | 1,700 | — | — |
| 2026-05-21 | $6.75 | $18.54 | 2,800 | — | — |
| 2026-05-20 | $6.68 | $18.35 | 900 | — | — |
| 2026-05-19 | $6.80 | $18.68 | 300 | — | — |
| 2026-05-18 | $6.61 | $18.15 | 1,900 | — | — |
| 2026-05-15 | $6.59 | $18.10 | 2,300 | — | — |
| 2026-05-14 | $6.48 | $17.80 | 1,000 | — | — |
| 2026-05-13 | $6.61 | $18.15 | 7,700 | — | — |
| 2026-05-12 | $6.47 | $17.77 | 2,200 | — | — |
| 2026-05-11 | $7.01 | $19.25 | 5,400 | — | — |
| 2026-05-08 | $7.40 | $20.32 | 0 | — | — |
| 2026-05-07 | $7.40 | $20.32 | 2,300 | — | — |
| 2026-05-06 | $6.70 | $18.40 | 6,900 | — | — |
| 2026-05-05 | $7.25 | $19.91 | 67,900 | — | — |
| 2026-05-04 | $8.05 | $22.11 | 118,700 | — | — |
| 2026-05-01 | $6.86 | $18.84 | 1,200 | — | — |
| 2026-04-30 | $6.63 | $18.21 | 5,000 | — | — |
| 2026-04-29 | $6.73 | $18.48 | 2,500 | — | — |
| 2026-04-28 | $6.78 | $18.62 | 200 | — | — |
| 2026-04-27 | $6.97 | $19.14 | 4,400 | — | — |
| 2026-04-24 | $6.80 | $18.68 | 1,300 | — | — |
| 2026-04-23 | $6.90 | $18.95 | 1,600 | — | — |
| 2026-04-22 | $6.95 | $19.09 | 1,800 | — | — |
| 2026-04-21 | $6.77 | $18.59 | 1,700 | — | — |
| 2026-04-20 | $6.85 | $18.81 | 1,300 | — | — |
| 2026-04-17 | $7.03 | $19.31 | 3,500 | — | — |
| 2026-04-16 | $7.14 | $19.61 | 12,200 | — | — |
| 2026-04-15 | $7.00 | $19.23 | 9,400 | — | — |
| 2026-04-14 | $6.77 | $18.59 | 1,600 | — | — |
| 2026-04-13 | $6.78 | $18.62 | 500 | — | — |
| 2026-04-10 | $6.80 | $18.68 | 600 | — | — |
| 2026-04-09 | $6.95 | $19.09 | 1,700 | — | — |
| 2026-04-08 | $6.73 | $18.48 | 800 | — | — |
| 2026-04-07 | $6.83 | $18.76 | 900 | — | — |
| 2026-04-06 | $6.61 | $18.15 | 800 | — | — |
| 2026-04-02 | $6.60 | $18.13 | 1,800 | — | — |
| 2026-04-01 | $6.56 | $18.02 | 0 | — | — |
| 2026-03-31 | $6.56 | $18.02 | 1,800 | — | — |
| 2026-03-30 | $6.92 | $19.01 | 2,100 | — | — |
| 2026-03-27 | $6.90 | $18.95 | 1,600 | — | — |
| 2026-03-26 | $6.75 | $18.54 | 1,000 | — | — |
| 2026-03-25 | $6.90 | $18.95 | 1,700 | — | — |
| 2026-03-24 | $6.76 | $18.57 | 600 | — | — |
| 2026-03-23 | $6.77 | $18.59 | 500 | — | — |
| 2026-03-20 | $6.90 | $18.95 | 1,100 | — | — |
| 2026-03-19 | $6.87 | $18.87 | 0 | — | — |
| 2026-03-18 | $6.87 | $18.87 | 2,800 | — | — |
| 2026-03-17 | $6.70 | $18.40 | 700 | — | — |
| 2026-03-16 | $6.74 | $18.51 | 0 | — | — |
| 2026-03-13 | $6.74 | $18.51 | 1,500 | — | — |
| 2026-03-12 | $6.74 | $18.51 | 1,400 | — | — |
| 2026-03-11 | $6.83 | $18.76 | 3,900 | — | — |
| 2026-03-10 | $6.78 | $18.62 | 500 | — | — |
| 2026-03-09 | $6.78 | $18.62 | 1,300 | — | — |
| 2026-03-06 | $6.91 | $18.98 | 600 | — | — |
| 2026-03-05 | $6.99 | $19.20 | 0 | — | — |
| 2026-03-04 | $6.99 | $19.20 | 500 | — | — |
| 2026-03-03 | $6.77 | $18.59 | 1,000 | — | — |
| 2026-03-02 | $6.73 | $18.48 | 2,500 | — | — |
| 2026-02-27 | $6.93 | $19.03 | 900 | — | — |
| 2026-02-26 | $6.91 | $18.98 | 2,900 | — | — |
| 2026-02-25 | $6.99 | $19.20 | 1,000 | — | — |
| 2026-02-24 | $6.96 | $19.12 | 0 | — | — |
| 2026-02-23 | $6.96 | $19.12 | 8,200 | — | — |
| 2026-02-20 | $6.85 | $18.81 | 600 | — | — |
| 2026-02-19 | $7.00 | $19.23 | 1,900 | — | — |
| 2026-02-18 | $6.99 | $19.20 | 1,500 | — | — |
| 2026-02-17 | $6.75 | $18.54 | 1,500 | — | — |
| 2026-02-13 | $6.78 | $18.62 | 1,700 | — | — |
| 2026-02-12 | $7.03 | $19.31 | 2,100 | — | — |
| 2026-02-11 | $7.03 | $19.31 | 1,700 | — | — |
| 2026-02-10 | $6.75 | $18.54 | 1,200 | — | — |
| 2026-02-09 | $6.75 | $18.54 | 1,800 | — | — |
| 2026-02-06 | $6.94 | $19.06 | 0 | — | — |
| 2026-02-05 | $6.94 | $19.06 | 0 | — | — |
| 2026-02-04 | $6.94 | $19.06 | 900 | — | — |
| 2026-02-03 | $6.95 | $19.09 | 13,300 | — | — |
| 2026-02-02 | $6.56 | $18.02 | 0 | — | — |
| 2026-01-30 | $6.56 | $18.02 | 700 | — | — |
| 2026-01-29 | $6.82 | $18.73 | 1,000 | — | — |
| 2026-01-28 | $6.55 | $17.99 | 1,600 | — | — |
| 2026-01-27 | $6.54 | $17.96 | 3,400 | — | — |
| 2026-01-26 | $6.52 | $17.91 | 5,500 | — | — |
| 2026-01-23 | $6.52 | $17.91 | 500 | — | — |
| 2026-01-22 | $6.59 | $18.10 | 1,200 | — | — |
| 2026-01-21 | $6.60 | $18.13 | 1,400 | — | — |
| 2026-01-20 | $6.50 | $17.85 | 7,300 | — | — |
| 2026-01-16 | $6.50 | $17.85 | 2,200 | — | — |
| 2026-01-15 | $6.48 | $17.80 | 0 | — | — |
| 2026-01-14 | $6.48 | $17.80 | 6,700 | — | — |
| 2026-01-13 | $6.52 | $17.91 | 4,100 | — | — |
| 2026-01-12 | $6.43 | $17.66 | 2,700 | — | — |
| 2026-01-09 | $6.49 | $17.82 | 2,100 | — | — |
| 2026-01-08 | $6.71 | $18.43 | 1,000 | — | — |
| 2026-01-07 | $6.52 | $17.91 | 1,800 | — | — |
| 2026-01-06 | $6.51 | $17.88 | 2,700 | — | — |
| 2026-01-05 | $6.71 | $18.43 | 6,100 | — | — |
| 2026-01-02 | $6.61 | $18.15 | 1,800 | — | — |