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
- 1989-01-03 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 | — | — | — | $4.00 | 36,648 |
| 2026-09-03 | — | — | — | $4.09 | 90,872 |
| 2026-09-02 | — | — | — | $3.93 | 66,185 |
| 2026-09-01 | — | — | — | $3.95 | 56,963 |
| 2026-08-31 | — | — | — | $3.99 | 117,979 |
| 2026-08-28 | — | — | — | $3.99 | 61,588 |
| 2026-08-27 | $3.95 | $3.95 | 706,300 | $4.03 | 55,256 |
| 2026-08-26 | $4.03 | $4.03 | 1,269,300 | $4.13 | 111,336 |
| 2026-08-25 | $4.14 | $4.14 | 2,103,000 | $3.87 | 192,182 |
| 2026-08-24 | $3.77 | $3.77 | 1,021,100 | $3.71 | 77,704 |
| 2026-08-21 | $3.66 | $3.66 | 1,031,700 | $3.63 | 79,443 |
| 2026-08-20 | $3.55 | $3.55 | 1,197,600 | $3.46 | 48,091 |
| 2026-08-19 | $3.42 | $3.42 | 806,500 | $3.29 | 84,631 |
| 2026-08-18 | $3.23 | $3.23 | 539,600 | $3.12 | 40,575 |
| 2026-08-17 | $3.20 | $3.20 | 470,400 | $3.45 | 26,097 |
| 2026-08-14 | $3.47 | $3.47 | 486,400 | $3.41 | 29,088 |
| 2026-08-13 | $3.51 | $3.51 | 584,400 | $3.57 | 34,530 |
| 2026-08-12 | $3.47 | $3.47 | 708,700 | $3.65 | 58,260 |
| 2026-08-11 | $3.55 | $3.55 | 408,500 | $3.36 | 32,847 |
| 2026-08-10 | $3.32 | $3.32 | 606,700 | $3.43 | 31,970 |
| 2026-08-07 | $3.46 | $3.46 | 610,200 | $3.33 | 44,862 |
| 2026-08-06 | $3.27 | $3.27 | 847,700 | $3.17 | 123,800 |
| 2026-08-05 | $3.25 | $3.25 | 348,300 | $3.15 | 23,830 |
| 2026-08-04 | $3.18 | $3.18 | 716,700 | $3.16 | 84,420 |
| 2026-08-03 | $3.09 | $3.09 | 495,400 | $2.98 | 43,889 |
| 2026-07-31 | $2.99 | $2.99 | 750,800 | $3.21 | 44,604 |
| 2026-07-30 | $3.14 | $3.14 | 1,042,200 | $3.02 | 70,316 |
| 2026-07-29 | $2.98 | $2.98 | 3,316,600 | $3.15 | 225,985 |
| 2026-07-28 | $3.08 | $3.08 | 1,189,200 | $3.05 | 80,664 |
| 2026-07-27 | $3.08 | $3.08 | 1,672,200 | $3.20 | 64,717 |
| 2026-07-24 | $3.16 | $3.16 | 1,021,400 | $3.16 | 62,830 |
| 2026-07-23 | $3.20 | $3.20 | 511,900 | $3.28 | 28,736 |
| 2026-07-22 | $3.32 | $3.32 | 838,300 | $3.35 | 54,838 |
| 2026-07-21 | $3.34 | $3.34 | 588,400 | $3.30 | 52,061 |
| 2026-07-20 | $3.32 | $3.32 | 1,068,100 | $3.37 | 85,717 |
| 2026-07-17 | $3.40 | $3.40 | 1,267,600 | — | — |
| 2026-07-16 | $3.48 | $3.48 | 1,614,400 | — | — |
| 2026-07-15 | $3.64 | $3.64 | 2,725,800 | — | — |
| 2026-07-14 | $3.96 | $3.96 | 1,001,200 | — | — |
| 2026-07-13 | $3.83 | $3.83 | 2,953,700 | — | — |
| 2026-07-10 | $4.40 | $4.40 | 4,460,600 | — | — |
| 2026-07-09 | $3.99 | $3.99 | 279,800 | — | — |
| 2026-07-08 | $4.07 | $4.07 | 332,600 | — | — |
| 2026-07-07 | $4.08 | $4.08 | 345,500 | — | — |
| 2026-07-06 | $4.28 | $4.28 | 461,000 | — | — |
| 2026-07-02 | $4.19 | $4.19 | 783,400 | — | — |
| 2026-07-01 | $4.08 | $4.08 | 728,200 | — | — |
| 2026-06-30 | $4.18 | $4.18 | 1,195,500 | — | — |
| 2026-06-29 | $3.88 | $3.88 | 1,194,600 | — | — |
| 2026-06-26 | $3.72 | $3.72 | 1,427,700 | — | — |
| 2026-06-25 | $3.65 | $3.65 | 877,300 | — | — |
| 2026-06-24 | $4.01 | $4.01 | 954,700 | — | — |
| 2026-06-23 | $4.07 | $4.07 | 378,400 | — | — |
| 2026-06-22 | $4.00 | $4.00 | 714,700 | — | — |
| 2026-06-18 | $4.07 | $4.07 | 968,400 | — | — |
| 2026-06-17 | $4.02 | $4.02 | 689,900 | — | — |
| 2026-06-16 | $3.78 | $3.78 | 945,700 | — | — |
| 2026-06-15 | $3.86 | $3.86 | 796,400 | — | — |
| 2026-06-12 | $3.99 | $3.99 | 362,600 | — | — |
| 2026-06-11 | $4.02 | $4.02 | 997,200 | — | — |
| 2026-06-10 | $3.90 | $3.90 | 647,700 | — | — |
| 2026-06-09 | $4.02 | $4.02 | 869,000 | — | — |
| 2026-06-08 | $4.06 | $4.06 | 363,100 | — | — |
| 2026-06-05 | $4.14 | $4.14 | 1,195,800 | — | — |
| 2026-06-04 | $4.56 | $4.56 | 337,900 | — | — |
| 2026-06-03 | $4.54 | $4.54 | 850,600 | — | — |
| 2026-06-02 | $4.85 | $4.85 | 553,700 | — | — |
| 2026-06-01 | $4.70 | $4.70 | 1,033,600 | — | — |
| 2026-05-29 | $4.88 | $4.88 | 3,061,500 | — | — |
| 2026-05-28 | $4.38 | $4.38 | 402,200 | — | — |
| 2026-05-27 | $4.44 | $4.44 | 680,200 | — | — |
| 2026-05-26 | $4.58 | $4.58 | 1,289,500 | — | — |
| 2026-05-22 | $4.25 | $4.25 | 386,600 | — | — |
| 2026-05-21 | $4.19 | $4.19 | 1,062,500 | — | — |
| 2026-05-20 | $4.15 | $4.15 | 764,500 | — | — |
| 2026-05-19 | $4.33 | $4.33 | 860,200 | — | — |
| 2026-05-18 | $4.18 | $4.18 | 932,000 | — | — |
| 2026-05-15 | $4.12 | $4.12 | 1,999,300 | — | — |
| 2026-05-14 | $4.64 | $4.64 | 539,500 | — | — |
| 2026-05-13 | $4.69 | $4.69 | 852,600 | — | — |
| 2026-05-12 | $4.62 | $4.62 | 567,100 | — | — |
| 2026-05-11 | $4.67 | $4.67 | 682,500 | — | — |
| 2026-05-08 | $4.75 | $4.75 | 843,200 | — | — |
| 2026-05-07 | $4.79 | $4.79 | 696,800 | — | — |
| 2026-05-06 | $4.72 | $4.72 | 581,400 | — | — |
| 2026-05-05 | $4.60 | $4.60 | 729,500 | — | — |
| 2026-05-04 | $4.40 | $4.40 | 781,400 | — | — |
| 2026-05-01 | $4.37 | $4.37 | 673,900 | — | — |
| 2026-04-30 | $4.33 | $4.33 | 1,104,600 | — | — |
| 2026-04-29 | $4.19 | $4.19 | 1,315,500 | — | — |
| 2026-04-28 | $4.43 | $4.43 | 838,000 | — | — |
| 2026-04-27 | $4.50 | $4.50 | 885,700 | — | — |
| 2026-04-24 | $4.72 | $4.72 | 2,307,300 | — | — |
| 2026-04-23 | $4.69 | $4.69 | 535,300 | — | — |
| 2026-04-22 | $4.90 | $4.90 | 621,300 | — | — |
| 2026-04-21 | $4.85 | $4.85 | 560,700 | — | — |
| 2026-04-20 | $4.97 | $4.97 | 846,000 | — | — |
| 2026-04-17 | $4.84 | $4.84 | 1,207,700 | — | — |
| 2026-04-16 | $4.83 | $4.83 | 549,600 | — | — |
| 2026-04-15 | $4.91 | $4.91 | 717,600 | — | — |