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 — 2026
| 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 |
| 2026-04-06 | $3.60 | $3.60 | 63,900 |
| 2026-04-02 | $3.70 | $3.70 | 30,000 |
| 2026-04-01 | $3.76 | $3.76 | 22,600 |
| 2026-03-31 | $3.77 | $3.77 | 30,700 |
| 2026-03-30 | $3.79 | $3.79 | 17,800 |
| 2026-03-27 | $3.86 | $3.86 | 31,200 |
| 2026-03-26 | $3.95 | $3.95 | 14,800 |
| 2026-03-25 | $3.94 | $3.94 | 5,600 |
| 2026-03-24 | $3.85 | $3.85 | 51,500 |
| 2026-03-23 | $4.04 | $4.04 | 34,900 |
| 2026-03-20 | $3.87 | $3.87 | 32,600 |
| 2026-03-19 | $3.94 | $3.94 | 16,400 |
| 2026-03-18 | $3.90 | $3.90 | 69,700 |
| 2026-03-17 | $4.10 | $4.10 | 61,700 |
| 2026-03-16 | $3.84 | $3.84 | 68,000 |
| 2026-03-13 | $3.70 | $3.70 | 70,000 |
| 2026-03-12 | $3.76 | $3.76 | 278,500 |
| 2026-03-11 | $3.30 | $3.30 | 192,100 |
| 2026-03-10 | $3.32 | $3.32 | 9,900 |
| 2026-03-09 | $3.30 | $3.30 | 91,200 |
| 2026-03-06 | $3.41 | $3.41 | 7,500 |
| 2026-03-05 | $3.39 | $3.39 | 9,800 |
| 2026-03-04 | $3.42 | $3.42 | 9,600 |
| 2026-03-03 | $3.43 | $3.43 | 33,600 |
| 2026-03-02 | $3.40 | $3.40 | 17,500 |
| 2026-02-27 | $3.35 | $3.35 | 10,800 |
| 2026-02-26 | $3.33 | $3.33 | 26,500 |
| 2026-02-25 | $3.33 | $3.33 | 116,700 |
| 2026-02-24 | $3.42 | $3.42 | 181,700 |
| 2026-02-23 | $3.28 | $3.28 | 72,700 |
| 2026-02-20 | $3.30 | $3.30 | 29,300 |
| 2026-02-19 | $3.34 | $3.34 | 15,800 |
| 2026-02-18 | $3.33 | $3.33 | 89,300 |
| 2026-02-17 | $3.20 | $3.20 | 156,100 |
| 2026-02-13 | $3.10 | $3.10 | 55,400 |
| 2026-02-12 | $3.14 | $3.14 | 101,500 |
| 2026-02-11 | $3.00 | $3.00 | 3,800 |
| 2026-02-10 | $2.98 | $2.98 | 12,100 |
| 2026-02-09 | $2.97 | $2.97 | 9,900 |
| 2026-02-06 | $2.99 | $2.99 | 23,100 |
| 2026-02-05 | $2.96 | $2.96 | 12,500 |
| 2026-02-04 | $3.00 | $3.00 | 35,200 |
| 2026-02-03 | $2.97 | $2.97 | 29,000 |
| 2026-02-02 | $3.01 | $3.01 | 10,600 |
| 2026-01-30 | $3.00 | $3.00 | 17,100 |
| 2026-01-29 | $3.00 | $3.00 | 14,900 |
| 2026-01-28 | $2.98 | $2.98 | 18,200 |
| 2026-01-27 | $3.04 | $3.04 | 9,200 |
| 2026-01-26 | $2.94 | $2.94 | 30,900 |
| 2026-01-23 | $3.02 | $3.02 | 174,000 |
| 2026-01-22 | $2.95 | $2.95 | 81,300 |
| 2026-01-21 | $2.98 | $2.98 | 51,200 |
| 2026-01-20 | $2.99 | $2.99 | 52,000 |
| 2026-01-16 | $3.15 | $3.15 | 138,900 |
| 2026-01-15 | $3.02 | $3.02 | 28,200 |
| 2026-01-14 | $2.98 | $2.98 | 125,200 |
| 2026-01-13 | $3.07 | $3.07 | 97,600 |
| 2026-01-12 | $2.88 | $2.88 | 103,700 |
| 2026-01-09 | $2.98 | $2.98 | 65,300 |
| 2026-01-08 | $3.10 | $3.10 | 84,300 |
| 2026-01-07 | $2.89 | $2.89 | 12,300 |
| 2026-01-06 | $2.94 | $2.94 | 47,700 |
| 2026-01-05 | $3.01 | $3.01 | 118,400 |
| 2026-01-02 | $3.06 | $3.06 | 24,100 |