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
- 1992-09-17 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 | — | — | — | $5.18 | 100 |
| 2026-09-03 | — | — | — | $5.22 | 227 |
| 2026-09-02 | — | — | — | $5.21 | 375 |
| 2026-09-01 | — | — | — | $5.21 | 798 |
| 2026-08-31 | — | — | — | $5.34 | 2,023 |
| 2026-08-28 | — | — | — | $5.40 | 343 |
| 2026-08-27 | $5.34 | $5.34 | 33,800 | $5.29 | 279 |
| 2026-08-26 | $5.29 | $5.29 | 62,400 | $5.35 | 2,841 |
| 2026-08-25 | $5.35 | $5.35 | 29,100 | $5.30 | 374 |
| 2026-08-24 | $5.37 | $5.37 | 67,900 | $5.42 | 3,500 |
| 2026-08-21 | $5.39 | $5.39 | 63,200 | $5.44 | 958 |
| 2026-08-20 | $5.44 | $5.44 | 86,600 | $5.55 | 1,851 |
| 2026-08-19 | $5.67 | $5.67 | 67,300 | $5.58 | 969 |
| 2026-08-18 | $5.55 | $5.55 | 29,800 | $5.67 | 604 |
| 2026-08-17 | $5.73 | $5.73 | 100,500 | $5.70 | 1,511 |
| 2026-08-14 | $5.86 | $5.86 | 174,800 | $5.83 | 2,639 |
| 2026-08-13 | $5.66 | $5.66 | 86,500 | $5.54 | 882 |
| 2026-08-12 | $5.48 | $5.48 | 49,600 | $5.38 | 543 |
| 2026-08-11 | $5.49 | $5.49 | 39,900 | $5.30 | 400 |
| 2026-08-10 | $5.25 | $5.25 | 51,500 | $5.34 | 657 |
| 2026-08-07 | $5.17 | $5.17 | 71,000 | $5.15 | 2,423 |
| 2026-08-06 | $5.15 | $5.15 | 50,200 | $5.19 | 1,262 |
| 2026-08-05 | $4.96 | $4.96 | 33,300 | $4.91 | 146 |
| 2026-08-04 | $4.91 | $4.91 | 42,100 | — | — |
| 2026-08-03 | $4.90 | $4.90 | 44,100 | $5.06 | 774 |
| 2026-07-31 | $5.01 | $5.01 | 27,200 | $4.78 | 1,021 |
| 2026-07-30 | $4.85 | $4.85 | 37,000 | $4.88 | 171 |
| 2026-07-29 | $4.78 | $4.78 | 59,600 | $4.80 | 470 |
| 2026-07-28 | $5.00 | $5.00 | 114,400 | $4.78 | 498 |
| 2026-07-27 | $4.78 | $4.78 | 90,100 | $4.78 | 450 |
| 2026-07-24 | $4.71 | $4.71 | 69,300 | $4.65 | 1,349 |
| 2026-07-23 | $4.57 | $4.57 | 66,400 | $4.69 | 1,003 |
| 2026-07-22 | $4.76 | $4.76 | 42,300 | $4.70 | 250 |
| 2026-07-21 | $4.52 | $4.52 | 92,900 | $4.44 | 431 |
| 2026-07-20 | $4.37 | $4.37 | 85,100 | $4.59 | 518 |
| 2026-07-17 | $4.43 | $4.43 | 122,700 | — | — |
| 2026-07-16 | $4.62 | $4.62 | 107,700 | — | — |
| 2026-07-15 | $4.77 | $4.77 | 118,600 | — | — |
| 2026-07-14 | $5.27 | $5.27 | 27,200 | — | — |
| 2026-07-13 | $5.22 | $5.22 | 58,600 | — | — |
| 2026-07-10 | $5.16 | $5.16 | 85,200 | — | — |
| 2026-07-09 | $5.22 | $5.22 | 21,400 | — | — |
| 2026-07-08 | $5.30 | $5.30 | 76,500 | — | — |
| 2026-07-07 | $5.38 | $5.38 | 217,300 | — | — |
| 2026-07-06 | $5.28 | $5.28 | 51,900 | — | — |
| 2026-07-02 | $5.47 | $5.47 | 68,600 | — | — |
| 2026-07-01 | $5.49 | $5.49 | 130,200 | — | — |
| 2026-06-30 | $5.19 | $5.19 | 22,500 | — | — |
| 2026-06-29 | $5.30 | $5.30 | 71,600 | — | — |
| 2026-06-26 | $5.04 | $5.04 | 33,500 | — | — |
| 2026-06-25 | $4.78 | $4.78 | 26,800 | — | — |
| 2026-06-24 | $4.76 | $4.76 | 48,400 | — | — |
| 2026-06-23 | $4.98 | $4.98 | 46,000 | — | — |
| 2026-06-22 | $5.08 | $5.08 | 79,600 | — | — |
| 2026-06-18 | $4.97 | $4.97 | 94,800 | — | — |
| 2026-06-17 | $4.90 | $4.90 | 20,600 | — | — |
| 2026-06-16 | $4.91 | $4.91 | 60,100 | — | — |
| 2026-06-15 | $4.85 | $4.85 | 64,200 | — | — |
| 2026-06-12 | $5.01 | $5.01 | 34,100 | — | — |
| 2026-06-11 | $5.14 | $5.14 | 107,400 | — | — |
| 2026-06-10 | $4.71 | $4.71 | 140,600 | — | — |
| 2026-06-09 | $4.97 | $4.97 | 105,700 | — | — |
| 2026-06-08 | $4.98 | $4.98 | 72,700 | — | — |
| 2026-06-05 | $5.03 | $5.03 | 122,700 | — | — |
| 2026-06-04 | $5.10 | $5.10 | 51,300 | — | — |
| 2026-06-03 | $5.13 | $5.13 | 77,100 | — | — |
| 2026-06-02 | $5.10 | $5.10 | 80,700 | — | — |
| 2026-06-01 | $5.11 | $5.11 | 137,700 | — | — |
| 2026-05-29 | $5.23 | $5.23 | 251,700 | — | — |
| 2026-05-28 | $5.04 | $5.04 | 148,700 | — | — |
| 2026-05-27 | $4.92 | $4.92 | 114,800 | — | — |
| 2026-05-26 | $5.09 | $5.09 | 387,900 | — | — |
| 2026-05-22 | $4.48 | $4.48 | 153,100 | — | — |
| 2026-05-21 | $4.38 | $4.38 | 295,200 | — | — |
| 2026-05-20 | $4.36 | $4.36 | 122,600 | — | — |
| 2026-05-19 | $4.20 | $4.20 | 132,900 | — | — |
| 2026-05-18 | $4.20 | $4.20 | 438,400 | — | — |
| 2026-05-15 | $3.65 | $3.65 | 51,200 | — | — |
| 2026-05-14 | $3.75 | $3.75 | 15,600 | — | — |
| 2026-05-13 | $3.75 | $3.75 | 17,100 | — | — |
| 2026-05-12 | $3.91 | $3.91 | 20,600 | — | — |
| 2026-05-11 | $3.85 | $3.85 | 74,100 | — | — |
| 2026-05-08 | $3.97 | $3.97 | 51,300 | — | — |
| 2026-05-07 | $3.76 | $3.76 | 18,400 | — | — |
| 2026-05-06 | $3.72 | $3.72 | 37,400 | — | — |
| 2026-05-05 | $3.80 | $3.80 | 23,100 | — | — |
| 2026-05-04 | $3.80 | $3.80 | 47,700 | — | — |
| 2026-05-01 | $3.76 | $3.76 | 28,400 | — | — |
| 2026-04-30 | $3.60 | $3.60 | 15,400 | — | — |
| 2026-04-29 | $3.62 | $3.62 | 22,800 | — | — |
| 2026-04-28 | $3.61 | $3.61 | 24,200 | — | — |
| 2026-04-27 | $3.66 | $3.66 | 39,400 | — | — |
| 2026-04-24 | $3.75 | $3.75 | 71,000 | — | — |
| 2026-04-23 | $3.80 | $3.80 | 126,000 | — | — |
| 2026-04-22 | $3.55 | $3.55 | 42,300 | — | — |
| 2026-04-21 | $3.52 | $3.52 | 54,900 | — | — |
| 2026-04-20 | $3.60 | $3.60 | 63,700 | — | — |
| 2026-04-17 | $3.50 | $3.50 | 35,300 | — | — |
| 2026-04-16 | $3.37 | $3.37 | 41,100 | — | — |
| 2026-04-15 | $3.44 | $3.44 | 87,400 | — | — |