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
- 1994-02-24 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $4.25 | $4.25 | 51,200 |
| 2026-08-26 | $4.09 | $4.09 | 80,100 |
| 2026-08-25 | $4.08 | $4.08 | 55,400 |
| 2026-08-24 | $4.08 | $4.08 | 108,300 |
| 2026-08-21 | $4.10 | $4.10 | 146,600 |
| 2026-08-20 | $4.25 | $4.25 | 130,000 |
| 2026-08-19 | $4.42 | $4.42 | 24,200 |
| 2026-08-18 | $4.47 | $4.47 | 37,000 |
| 2026-08-17 | $4.55 | $4.55 | 74,900 |
| 2026-08-14 | $4.75 | $4.75 | 52,400 |
| 2026-08-13 | $4.57 | $4.57 | 17,300 |
| 2026-08-12 | $4.54 | $4.54 | 51,400 |
| 2026-08-11 | $4.63 | $4.63 | 20,300 |
| 2026-08-10 | $4.65 | $4.65 | 25,000 |
| 2026-08-07 | $4.73 | $4.73 | 42,400 |
| 2026-08-06 | $4.77 | $4.77 | 43,200 |
| 2026-08-05 | $4.77 | $4.77 | 52,800 |
| 2026-08-04 | $4.70 | $4.70 | 44,200 |
| 2026-08-03 | $4.60 | $4.60 | 44,500 |
| 2026-07-31 | $4.72 | $4.72 | 21,100 |
| 2026-07-30 | $4.75 | $4.75 | 13,200 |
| 2026-07-29 | $4.84 | $4.84 | 17,700 |
| 2026-07-28 | $4.80 | $4.80 | 45,600 |
| 2026-07-27 | $4.97 | $4.97 | 22,800 |
| 2026-07-24 | $4.70 | $4.70 | 22,700 |
| 2026-07-23 | $4.82 | $4.82 | 45,300 |
| 2026-07-22 | $4.95 | $4.95 | 50,300 |
| 2026-07-21 | $4.92 | $4.92 | 49,200 |
| 2026-07-20 | $4.71 | $4.71 | 59,000 |
| 2026-07-17 | $4.86 | $4.86 | 41,100 |
| 2026-07-16 | $4.81 | $4.81 | 102,800 |
| 2026-07-15 | $4.78 | $4.78 | 64,100 |
| 2026-07-14 | $4.55 | $4.55 | 135,000 |
| 2026-07-13 | $4.47 | $4.47 | 64,400 |
| 2026-07-10 | $4.35 | $4.35 | 63,900 |
| 2026-07-09 | $4.37 | $4.37 | 42,100 |
| 2026-07-08 | $4.25 | $4.25 | 62,700 |
| 2026-07-07 | $4.15 | $4.15 | 25,300 |
| 2026-07-06 | $4.21 | $4.21 | 64,600 |
| 2026-07-02 | $4.16 | $4.16 | 18,000 |
| 2026-07-01 | $4.18 | $4.18 | 24,800 |
| 2026-06-30 | $4.17 | $4.17 | 50,700 |
| 2026-06-29 | $4.23 | $4.23 | 48,400 |
| 2026-06-26 | $4.25 | $4.25 | 10,200 |
| 2026-06-25 | $4.29 | $4.29 | 11,200 |
| 2026-06-24 | $4.34 | $4.34 | 27,600 |
| 2026-06-23 | $4.35 | $4.35 | 49,300 |
| 2026-06-22 | $4.26 | $4.26 | 28,600 |
| 2026-06-18 | $4.25 | $4.25 | 19,300 |
| 2026-06-17 | $4.32 | $4.32 | 59,700 |
| 2026-06-16 | $4.29 | $4.29 | 89,000 |
| 2026-06-15 | $4.11 | $4.11 | 20,000 |
| 2026-06-12 | $4.08 | $4.08 | 31,800 |
| 2026-06-11 | $4.12 | $4.12 | 28,900 |
| 2026-06-10 | $4.11 | $4.11 | 76,500 |
| 2026-06-09 | $4.10 | $4.10 | 21,800 |
| 2026-06-08 | $4.11 | $4.11 | 25,000 |
| 2026-06-05 | $4.02 | $4.02 | 37,400 |
| 2026-06-04 | $4.04 | $4.04 | 13,700 |
| 2026-06-03 | $4.08 | $4.08 | 38,400 |
| 2026-06-02 | $4.02 | $4.02 | 78,000 |
| 2026-06-01 | $4.17 | $4.17 | 12,200 |
| 2026-05-29 | $4.17 | $4.17 | 41,300 |
| 2026-05-28 | $4.13 | $4.13 | 17,500 |
| 2026-05-27 | $4.09 | $4.09 | 19,900 |
| 2026-05-26 | $4.14 | $4.14 | 26,500 |
| 2026-05-22 | $3.98 | $3.98 | 23,400 |
| 2026-05-21 | $4.05 | $4.05 | 26,300 |
| 2026-05-20 | $4.00 | $4.00 | 12,300 |
| 2026-05-19 | $4.09 | $4.09 | 33,900 |
| 2026-05-18 | $4.03 | $4.03 | 41,300 |
| 2026-05-15 | $4.05 | $4.05 | 73,200 |
| 2026-05-14 | $4.02 | $4.02 | 63,100 |
| 2026-05-13 | $4.08 | $4.08 | 21,700 |
| 2026-05-12 | $4.05 | $4.05 | 18,100 |
| 2026-05-11 | $4.06 | $4.06 | 38,700 |
| 2026-05-08 | $4.05 | $4.05 | 50,000 |
| 2026-05-07 | $4.11 | $4.11 | 49,400 |
| 2026-05-06 | $4.06 | $4.06 | 60,600 |
| 2026-05-05 | $4.07 | $4.07 | 38,300 |
| 2026-05-04 | $4.08 | $4.08 | 46,900 |
| 2026-05-01 | $4.08 | $4.08 | 28,300 |
| 2026-04-30 | $4.05 | $4.05 | 13,100 |
| 2026-04-29 | $4.10 | $4.10 | 62,900 |
| 2026-04-28 | $4.04 | $4.04 | 20,100 |
| 2026-04-27 | $4.09 | $4.09 | 45,000 |
| 2026-04-24 | $4.07 | $4.07 | 24,000 |
| 2026-04-23 | $3.99 | $3.99 | 39,900 |
| 2026-04-22 | $4.02 | $4.02 | 35,500 |
| 2026-04-21 | $4.10 | $4.10 | 21,400 |
| 2026-04-20 | $4.00 | $4.00 | 38,400 |
| 2026-04-17 | $3.87 | $3.87 | 7,200 |
| 2026-04-16 | $3.85 | $3.85 | 42,100 |
| 2026-04-15 | $3.85 | $3.85 | 25,200 |
| 2026-04-14 | $3.72 | $3.72 | 14,300 |
| 2026-04-13 | $3.61 | $3.61 | 22,100 |
| 2026-04-10 | $3.58 | $3.58 | 11,100 |
| 2026-04-09 | $3.60 | $3.60 | 25,300 |
| 2026-04-08 | $3.60 | $3.60 | 68,800 |
| 2026-04-07 | $3.59 | $3.59 | 14,200 |