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
- 1980-12-04 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 | — | — | — | $3.94 | 2,733 |
| 2026-09-03 | — | — | — | $3.93 | 3,733 |
| 2026-09-02 | — | — | — | $3.87 | 5,668 |
| 2026-09-01 | — | — | — | $3.79 | 9,412 |
| 2026-08-31 | — | — | — | $3.94 | 5,343 |
| 2026-08-28 | — | — | — | $3.96 | 3,913 |
| 2026-08-27 | $3.92 | $3.92 | 61,500 | $3.91 | 3,180 |
| 2026-08-26 | $3.93 | $3.93 | 88,600 | $3.88 | 5,950 |
| 2026-08-25 | $3.89 | $3.89 | 104,300 | $4.10 | 5,124 |
| 2026-08-24 | $3.94 | $3.94 | 127,300 | $3.79 | 6,810 |
| 2026-08-21 | $3.76 | $3.76 | 120,200 | $3.82 | 7,051 |
| 2026-08-20 | $3.80 | $3.80 | 140,800 | $3.94 | 5,063 |
| 2026-08-19 | $3.87 | $3.87 | 153,300 | $3.90 | 8,428 |
| 2026-08-18 | $3.80 | $3.80 | 117,900 | $3.82 | 5,393 |
| 2026-08-17 | $3.82 | $3.82 | 176,300 | $4.07 | 7,015 |
| 2026-08-14 | $3.97 | $3.97 | 96,400 | $3.96 | 4,898 |
| 2026-08-13 | $3.90 | $3.90 | 130,300 | $3.99 | 9,125 |
| 2026-08-12 | $3.92 | $3.92 | 260,900 | $3.90 | 12,697 |
| 2026-08-11 | $3.72 | $3.72 | 325,200 | $3.77 | 18,304 |
| 2026-08-10 | $3.84 | $3.84 | 236,000 | $3.85 | 11,901 |
| 2026-08-07 | $3.80 | $3.80 | 395,300 | $4.41 | 23,513 |
| 2026-08-06 | $4.57 | $4.57 | 114,800 | $4.66 | 5,501 |
| 2026-08-05 | $4.65 | $4.65 | 64,700 | $4.68 | 3,223 |
| 2026-08-04 | $4.64 | $4.64 | 232,400 | $4.70 | 8,770 |
| 2026-08-03 | $4.66 | $4.66 | 118,800 | $4.72 | 6,390 |
| 2026-07-31 | $4.73 | $4.73 | 116,700 | $4.81 | 4,448 |
| 2026-07-30 | $4.86 | $4.86 | 71,900 | $4.89 | 4,878 |
| 2026-07-29 | $4.90 | $4.90 | 80,300 | $5.01 | 5,589 |
| 2026-07-28 | $5.08 | $5.08 | 139,400 | $4.96 | 12,440 |
| 2026-07-27 | $4.91 | $4.91 | 157,500 | $4.98 | 14,114 |
| 2026-07-24 | $4.84 | $4.84 | 116,700 | $4.96 | 8,498 |
| 2026-07-23 | $4.92 | $4.92 | 100,400 | $5.27 | 2,913 |
| 2026-07-22 | $5.10 | $5.10 | 102,900 | $5.29 | 2,901 |
| 2026-07-21 | $5.23 | $5.23 | 53,000 | $5.24 | 847 |
| 2026-07-20 | $5.30 | $5.30 | 93,900 | $5.37 | 7,458 |
| 2026-07-17 | $5.37 | $5.37 | 187,200 | — | — |
| 2026-07-16 | $5.45 | $5.45 | 78,100 | — | — |
| 2026-07-15 | $5.56 | $5.56 | 57,600 | — | — |
| 2026-07-14 | $5.53 | $5.53 | 77,600 | — | — |
| 2026-07-13 | $5.61 | $5.61 | 98,700 | — | — |
| 2026-07-10 | $5.66 | $5.66 | 50,900 | — | — |
| 2026-07-09 | $5.59 | $5.59 | 50,600 | — | — |
| 2026-07-08 | $5.62 | $5.62 | 184,000 | — | — |
| 2026-07-07 | $5.55 | $5.55 | 111,500 | — | — |
| 2026-07-06 | $5.80 | $5.80 | 97,400 | — | — |
| 2026-07-02 | $5.94 | $5.94 | 77,400 | — | — |
| 2026-07-01 | $5.95 | $5.95 | 190,000 | — | — |
| 2026-06-30 | $5.74 | $5.74 | 204,800 | — | — |
| 2026-06-29 | $6.18 | $6.18 | 180,400 | — | — |
| 2026-06-26 | $6.38 | $6.38 | 903,800 | — | — |
| 2026-06-25 | $5.95 | $5.95 | 68,000 | — | — |
| 2026-06-24 | $5.86 | $5.86 | 98,100 | — | — |
| 2026-06-23 | $5.89 | $5.89 | 72,900 | — | — |
| 2026-06-22 | $5.88 | $5.88 | 114,300 | — | — |
| 2026-06-18 | $5.85 | $5.85 | 167,800 | — | — |
| 2026-06-17 | $5.68 | $5.68 | 72,900 | — | — |
| 2026-06-16 | $5.62 | $5.62 | 72,700 | — | — |
| 2026-06-15 | $5.60 | $5.60 | 67,700 | — | — |
| 2026-06-12 | $5.56 | $5.56 | 111,500 | — | — |
| 2026-06-11 | $5.50 | $5.50 | 65,400 | — | — |
| 2026-06-10 | $5.38 | $5.38 | 129,500 | — | — |
| 2026-06-09 | $5.42 | $5.42 | 80,000 | — | — |
| 2026-06-08 | $5.30 | $5.30 | 47,200 | — | — |
| 2026-06-05 | $5.18 | $5.18 | 176,500 | — | — |
| 2026-06-04 | $5.12 | $5.12 | 64,200 | — | — |
| 2026-06-03 | $4.96 | $4.96 | 124,300 | — | — |
| 2026-06-02 | $5.49 | $5.49 | 89,400 | — | — |
| 2026-06-01 | $5.36 | $5.36 | 51,800 | — | — |
| 2026-05-29 | $5.19 | $5.19 | 91,800 | — | — |
| 2026-05-28 | $5.21 | $5.21 | 59,500 | — | — |
| 2026-05-27 | $5.17 | $5.17 | 60,700 | — | — |
| 2026-05-26 | $5.06 | $5.06 | 200,800 | — | — |
| 2026-05-22 | $4.94 | $4.94 | 60,900 | — | — |
| 2026-05-21 | $4.94 | $4.94 | 82,600 | — | — |
| 2026-05-20 | $4.80 | $4.80 | 103,900 | — | — |
| 2026-05-19 | $4.86 | $4.86 | 63,300 | — | — |
| 2026-05-18 | $5.02 | $5.02 | 127,200 | — | — |
| 2026-05-15 | $5.22 | $5.22 | 125,200 | — | — |
| 2026-05-14 | $5.26 | $5.26 | 52,600 | — | — |
| 2026-05-13 | $5.13 | $5.13 | 69,700 | — | — |
| 2026-05-12 | $5.13 | $5.13 | 80,000 | — | — |
| 2026-05-11 | $5.21 | $5.21 | 106,800 | — | — |
| 2026-05-08 | $5.24 | $5.24 | 96,000 | — | — |
| 2026-05-07 | $5.66 | $5.66 | 104,500 | — | — |
| 2026-05-06 | $5.62 | $5.62 | 67,900 | — | — |
| 2026-05-05 | $5.50 | $5.50 | 67,200 | — | — |
| 2026-05-04 | $5.27 | $5.27 | 101,600 | — | — |
| 2026-05-01 | $5.38 | $5.38 | 45,100 | — | — |
| 2026-04-30 | $5.40 | $5.40 | 72,500 | — | — |
| 2026-04-29 | $5.53 | $5.53 | 79,100 | — | — |
| 2026-04-28 | $5.73 | $5.73 | 70,100 | — | — |
| 2026-04-27 | $5.62 | $5.62 | 79,300 | — | — |
| 2026-04-24 | $5.71 | $5.71 | 50,100 | — | — |
| 2026-04-23 | $5.57 | $5.57 | 51,400 | — | — |
| 2026-04-22 | $5.64 | $5.64 | 41,300 | — | — |
| 2026-04-21 | $5.63 | $5.63 | 83,800 | — | — |
| 2026-04-20 | $5.66 | $5.66 | 158,800 | — | — |
| 2026-04-17 | $5.59 | $5.59 | 115,400 | — | — |
| 2026-04-16 | $5.42 | $5.42 | 48,500 | — | — |
| 2026-04-15 | $5.39 | $5.39 | 60,200 | — | — |
| 2026-04-14 | $5.50 | $5.50 | 59,500 | — | — |
| 2026-04-13 | $5.59 | $5.59 | 86,700 | — | — |
| 2026-04-10 | $5.36 | $5.36 | 92,000 | — | — |
| 2026-04-09 | $5.58 | $5.58 | 118,600 | — | — |
| 2026-04-08 | $5.46 | $5.46 | 156,500 | — | — |
| 2026-04-07 | $5.22 | $5.22 | 142,800 | — | — |
| 2026-04-06 | $5.17 | $5.17 | 87,800 | — | — |
| 2026-04-02 | $5.10 | $5.10 | 70,500 | — | — |
| 2026-04-01 | $5.08 | $5.08 | 142,200 | — | — |
| 2026-03-31 | $5.03 | $5.03 | 152,100 | — | — |
| 2026-03-30 | $4.82 | $4.82 | 197,700 | — | — |
| 2026-03-27 | $4.58 | $4.58 | 70,800 | — | — |
| 2026-03-26 | $4.55 | $4.55 | 65,700 | — | — |
| 2026-03-25 | $4.58 | $4.58 | 108,500 | — | — |
| 2026-03-24 | $4.53 | $4.53 | 140,600 | — | — |
| 2026-03-23 | $4.68 | $4.68 | 143,800 | — | — |
| 2026-03-20 | $4.63 | $4.63 | 320,500 | — | — |
| 2026-03-19 | $4.63 | $4.63 | 145,100 | — | — |
| 2026-03-18 | $4.63 | $4.63 | 131,600 | — | — |
| 2026-03-17 | $4.81 | $4.81 | 142,800 | — | — |
| 2026-03-16 | $4.83 | $4.83 | 126,900 | — | — |
| 2026-03-13 | $4.58 | $4.58 | 242,500 | — | — |
| 2026-03-12 | $4.90 | $4.90 | 61,200 | — | — |
| 2026-03-11 | $5.11 | $5.11 | 67,300 | — | — |
| 2026-03-10 | $5.25 | $5.25 | 104,700 | — | — |
| 2026-03-09 | $5.08 | $5.08 | 896,400 | — | — |
| 2026-03-06 | $5.12 | $5.12 | 162,500 | — | — |
| 2026-03-05 | $5.11 | $5.11 | 136,100 | — | — |
| 2026-03-04 | $5.46 | $5.46 | 58,000 | — | — |
| 2026-03-03 | $5.45 | $5.45 | 113,700 | — | — |
| 2026-03-02 | $5.78 | $5.78 | 105,700 | — | — |
| 2026-02-27 | $5.42 | $5.42 | 94,500 | — | — |
| 2026-02-26 | $5.75 | $5.75 | 63,500 | — | — |
| 2026-02-25 | $5.69 | $5.69 | 51,700 | — | — |
| 2026-02-24 | $5.62 | $5.62 | 52,700 | — | — |
| 2026-02-23 | $5.65 | $5.65 | 117,500 | — | — |
| 2026-02-20 | $5.79 | $5.79 | 82,900 | — | — |
| 2026-02-19 | $5.78 | $5.78 | 72,100 | — | — |
| 2026-02-18 | $5.93 | $5.93 | 93,500 | — | — |
| 2026-02-17 | $6.21 | $6.21 | 76,300 | — | — |
| 2026-02-13 | $5.98 | $5.98 | 142,500 | — | — |
| 2026-02-12 | $5.96 | $5.96 | 63,300 | — | — |
| 2026-02-11 | $5.91 | $5.91 | 48,600 | — | — |
| 2026-02-10 | $5.91 | $5.91 | 73,800 | — | — |
| 2026-02-09 | $5.90 | $5.90 | 68,600 | — | — |
| 2026-02-06 | $5.98 | $5.98 | 160,200 | — | — |
| 2026-02-05 | $5.74 | $5.74 | 67,700 | — | — |
| 2026-02-04 | $5.84 | $5.84 | 106,800 | — | — |
| 2026-02-03 | $6.00 | $6.00 | 84,400 | — | — |
| 2026-02-02 | $5.84 | $5.84 | 156,200 | — | — |
| 2026-01-30 | $5.55 | $5.55 | 128,600 | — | — |
| 2026-01-29 | $5.55 | $5.55 | 60,400 | — | — |
| 2026-01-28 | $5.46 | $5.46 | 61,200 | — | — |
| 2026-01-27 | $5.52 | $5.52 | 89,300 | — | — |
| 2026-01-26 | $5.69 | $5.69 | 60,200 | — | — |
| 2026-01-23 | $5.52 | $5.52 | 72,700 | — | — |
| 2026-01-22 | $5.46 | $5.46 | 56,200 | — | — |
| 2026-01-21 | $5.51 | $5.51 | 111,300 | — | — |
| 2026-01-20 | $5.28 | $5.28 | 72,900 | — | — |
| 2026-01-16 | $5.51 | $5.51 | 66,900 | — | — |
| 2026-01-15 | $5.48 | $5.48 | 70,500 | — | — |
| 2026-01-14 | $5.31 | $5.31 | 67,400 | — | — |
| 2026-01-13 | $5.12 | $5.12 | 64,100 | — | — |
| 2026-01-12 | $4.99 | $4.99 | 63,700 | — | — |
| 2026-01-09 | $4.77 | $4.77 | 63,000 | — | — |
| 2026-01-08 | $4.78 | $4.78 | 74,100 | — | — |
| 2026-01-07 | $4.62 | $4.62 | 73,700 | — | — |
| 2026-01-06 | $4.87 | $4.87 | 70,700 | — | — |
| 2026-01-05 | $5.08 | $5.08 | 91,000 | — | — |
| 2026-01-02 | $4.98 | $4.98 | 81,300 | — | — |