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
- 1986-05-29 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 | — | — | — | $4.04 | 525 |
| 2026-09-03 | — | — | — | $4.33 | 322 |
| 2026-09-02 | — | — | — | $4.47 | 2 |
| 2026-09-01 | — | — | — | $4.43 | 7 |
| 2026-08-31 | — | — | — | $4.49 | 252 |
| 2026-08-28 | — | — | — | $4.50 | 78 |
| 2026-08-27 | $4.48 | $4.48 | 6,000 | $4.50 | 47 |
| 2026-08-26 | $4.44 | $4.44 | 11,200 | $4.53 | 110 |
| 2026-08-25 | $4.51 | $4.51 | 5,500 | $4.54 | 458 |
| 2026-08-24 | $4.47 | $4.47 | 2,600 | $4.53 | 40 |
| 2026-08-21 | $4.53 | $4.53 | 4,700 | $4.55 | 13 |
| 2026-08-20 | $4.53 | $4.53 | 2,500 | — | — |
| 2026-08-19 | $4.56 | $4.56 | 16,900 | $4.52 | 33 |
| 2026-08-18 | $4.52 | $4.52 | 26,800 | $4.55 | 79 |
| 2026-08-17 | $4.50 | $4.50 | 40,200 | $4.56 | 2,027 |
| 2026-08-14 | $4.66 | $4.66 | 6,100 | $4.76 | 51 |
| 2026-08-13 | $4.74 | $4.74 | 5,500 | $4.80 | 32 |
| 2026-08-12 | $4.68 | $4.68 | 16,200 | $4.83 | 178 |
| 2026-08-11 | $4.76 | $4.76 | 9,100 | $4.83 | 53 |
| 2026-08-10 | $4.85 | $4.85 | 14,200 | $4.81 | 127 |
| 2026-08-07 | $4.82 | $4.82 | 12,400 | $4.75 | 187 |
| 2026-08-06 | $4.86 | $4.86 | 11,000 | $4.79 | 20 |
| 2026-08-05 | $4.84 | $4.84 | 11,100 | $4.83 | 402 |
| 2026-08-04 | $4.84 | $4.84 | 54,200 | $4.91 | 905 |
| 2026-08-03 | $5.02 | $5.02 | 8,600 | $4.96 | 269 |
| 2026-07-31 | $4.88 | $4.88 | 4,300 | $4.85 | 79 |
| 2026-07-30 | $4.90 | $4.90 | 53,600 | $4.93 | 267 |
| 2026-07-29 | $5.40 | $5.40 | 7,000 | — | — |
| 2026-07-28 | $5.22 | $5.22 | 36,100 | $5.32 | 100 |
| 2026-07-27 | $5.22 | $5.22 | 11,400 | $5.15 | 36 |
| 2026-07-24 | $5.09 | $5.09 | 2,100 | $5.12 | 27 |
| 2026-07-23 | $5.07 | $5.07 | 2,900 | $5.10 | 69 |
| 2026-07-22 | $5.13 | $5.13 | 7,800 | $5.29 | 5 |
| 2026-07-21 | $5.40 | $5.40 | 7,300 | $5.35 | 100 |
| 2026-07-20 | $5.33 | $5.33 | 4,900 | $5.44 | 454 |
| 2026-07-17 | $5.50 | $5.50 | 11,400 | — | — |
| 2026-07-16 | $5.57 | $5.57 | 12,800 | — | — |
| 2026-07-15 | $5.38 | $5.38 | 59,000 | — | — |
| 2026-07-14 | $5.25 | $5.25 | 17,700 | — | — |
| 2026-07-13 | $5.22 | $5.22 | 32,000 | — | — |
| 2026-07-10 | $5.03 | $5.03 | 18,100 | — | — |
| 2026-07-09 | $5.08 | $5.08 | 47,900 | — | — |
| 2026-07-08 | $5.17 | $5.17 | 18,600 | — | — |
| 2026-07-07 | $5.25 | $5.25 | 25,500 | — | — |
| 2026-07-06 | $5.13 | $5.13 | 37,300 | — | — |
| 2026-07-02 | $5.26 | $5.26 | 40,100 | — | — |
| 2026-07-01 | $5.30 | $5.30 | 22,900 | — | — |
| 2026-06-30 | $5.25 | $5.25 | 88,400 | — | — |
| 2026-06-29 | $5.30 | $5.30 | 32,800 | — | — |
| 2026-06-26 | $5.26 | $5.26 | 208,300 | — | — |
| 2026-06-25 | $5.50 | $5.50 | 2,090,700 | — | — |
| 2026-06-24 | $5.50 | $5.50 | 10,400 | — | — |
| 2026-06-23 | $5.52 | $5.52 | 2,400 | — | — |
| 2026-06-22 | $5.52 | $5.52 | 3,000 | — | — |
| 2026-06-18 | $5.44 | $5.44 | 14,700 | — | — |
| 2026-06-17 | $5.50 | $5.50 | 7,400 | — | — |
| 2026-06-16 | $5.47 | $5.47 | 12,100 | — | — |
| 2026-06-15 | $5.52 | $5.52 | 4,800 | — | — |
| 2026-06-12 | $5.51 | $5.51 | 10,000 | — | — |
| 2026-06-11 | $5.52 | $5.52 | 16,100 | — | — |
| 2026-06-10 | $5.55 | $5.55 | 5,200 | — | — |
| 2026-06-09 | $5.56 | $5.56 | 2,800 | — | — |
| 2026-06-08 | $5.49 | $5.49 | 9,500 | — | — |
| 2026-06-05 | $5.58 | $5.58 | 7,700 | — | — |
| 2026-06-04 | $5.64 | $5.64 | 14,200 | — | — |
| 2026-06-03 | $5.51 | $5.51 | 2,800 | — | — |
| 2026-06-02 | $5.50 | $5.50 | 15,100 | — | — |
| 2026-06-01 | $5.60 | $5.60 | 6,400 | — | — |
| 2026-05-29 | $5.61 | $5.61 | 6,400 | — | — |
| 2026-05-28 | $5.60 | $5.60 | 2,300 | — | — |
| 2026-05-27 | $5.60 | $5.60 | 12,600 | — | — |
| 2026-05-26 | $5.52 | $5.52 | 3,500 | — | — |
| 2026-05-22 | $5.55 | $5.55 | 27,900 | — | — |
| 2026-05-21 | $5.55 | $5.55 | 14,000 | — | — |
| 2026-05-20 | $5.55 | $5.55 | 7,400 | — | — |
| 2026-05-19 | $5.52 | $5.52 | 7,200 | — | — |
| 2026-05-18 | $5.50 | $5.50 | 10,600 | — | — |
| 2026-05-15 | $5.44 | $5.44 | 6,100 | — | — |
| 2026-05-14 | $5.50 | $5.50 | 2,300 | — | — |
| 2026-05-13 | $5.50 | $5.50 | 126,400 | — | — |
| 2026-05-12 | $5.62 | $5.62 | 6,100 | — | — |
| 2026-05-11 | $5.66 | $5.66 | 10,000 | — | — |
| 2026-05-08 | $5.81 | $5.81 | 4,100 | — | — |
| 2026-05-07 | $5.73 | $5.73 | 20,700 | — | — |
| 2026-05-06 | $5.60 | $5.60 | 4,800 | — | — |
| 2026-05-05 | $5.65 | $5.65 | 4,200 | — | — |
| 2026-05-04 | $5.66 | $5.66 | 7,500 | — | — |
| 2026-05-01 | $5.76 | $5.76 | 3,700 | — | — |
| 2026-04-30 | $5.82 | $5.82 | 1,500 | — | — |
| 2026-04-29 | $5.81 | $5.81 | 1,500 | — | — |
| 2026-04-28 | $5.85 | $5.85 | 1,200 | — | — |
| 2026-04-27 | $5.98 | $5.98 | 34,700 | — | — |
| 2026-04-24 | $6.02 | $6.02 | 7,300 | — | — |
| 2026-04-23 | $6.03 | $6.03 | 4,400 | — | — |
| 2026-04-22 | $5.93 | $5.93 | 3,600 | — | — |
| 2026-04-21 | $5.93 | $5.93 | 28,400 | — | — |
| 2026-04-20 | $6.33 | $6.33 | 6,200 | — | — |
| 2026-04-17 | $6.36 | $6.36 | 6,200 | — | — |
| 2026-04-16 | $6.06 | $6.06 | 9,500 | — | — |
| 2026-04-15 | $6.02 | $6.02 | 6,900 | — | — |