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
- 1991-08-29 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.41 | 101 |
| 2026-09-03 | — | — | — | $4.63 | 63 |
| 2026-09-02 | — | — | — | $4.45 | 111 |
| 2026-09-01 | — | — | — | $4.53 | 137 |
| 2026-08-31 | — | — | — | $4.65 | 402 |
| 2026-08-27 | $4.74 | $4.74 | 41,000 | $4.95 | 1,089 |
| 2026-08-26 | $4.89 | $4.89 | 15,100 | $4.75 | 297 |
| 2026-08-25 | $4.93 | $4.93 | 81,800 | $5.14 | 1,337 |
| 2026-08-24 | $5.04 | $5.04 | 22,600 | $4.84 | 475 |
| 2026-08-21 | $4.86 | $4.86 | 70,600 | $4.68 | 10 |
| 2026-08-20 | $4.52 | $4.52 | 27,800 | — | — |
| 2026-08-19 | $4.43 | $4.43 | 27,100 | $4.48 | 36 |
| 2026-08-18 | $4.25 | $4.25 | 48,900 | $4.10 | 427 |
| 2026-08-17 | $4.06 | $4.06 | 27,400 | $4.22 | 135 |
| 2026-08-14 | $4.27 | $4.27 | 26,000 | $4.40 | 245 |
| 2026-08-13 | $4.30 | $4.30 | 36,300 | $4.22 | 200 |
| 2026-08-12 | $4.42 | $4.42 | 15,100 | — | — |
| 2026-08-11 | $4.39 | $4.39 | 42,800 | $4.66 | 44 |
| 2026-08-10 | $4.53 | $4.53 | 69,800 | $4.67 | 100 |
| 2026-08-07 | $4.21 | $4.21 | 25,400 | $4.41 | 200 |
| 2026-08-06 | $4.36 | $4.36 | 36,300 | $4.09 | 285 |
| 2026-08-05 | $4.10 | $4.10 | 86,700 | $3.90 | 202 |
| 2026-08-04 | $4.42 | $4.42 | 103,700 | $3.49 | 615 |
| 2026-08-03 | $3.45 | $3.45 | 41,900 | $3.42 | 316 |
| 2026-07-31 | $3.28 | $3.28 | 26,600 | $3.31 | 334 |
| 2026-07-30 | $3.47 | $3.47 | 35,700 | $3.43 | 383 |
| 2026-07-29 | $3.41 | $3.41 | 25,000 | $3.67 | 100 |
| 2026-07-28 | $3.61 | $3.61 | 48,400 | $3.77 | 215 |
| 2026-07-27 | $3.92 | $3.92 | 30,300 | $3.99 | 360 |
| 2026-07-24 | $3.93 | $3.93 | 33,000 | $4.13 | 282 |
| 2026-07-23 | $3.99 | $3.99 | 76,200 | $4.41 | 1,042 |
| 2026-07-22 | $4.45 | $4.45 | 60,100 | $4.39 | 12 |
| 2026-07-21 | $4.54 | $4.54 | 186,500 | $5.17 | 333 |
| 2026-07-20 | $5.43 | $5.43 | 250,200 | $6.19 | 1,537 |
| 2026-07-17 | $6.42 | $6.42 | 117,600 | — | — |
| 2026-07-16 | $7.12 | $7.12 | 457,900 | — | — |
| 2026-07-15 | $6.73 | $6.73 | 26,100,500 | — | — |
| 2026-07-14 | $6.06 | $6.06 | 18,800 | — | — |
| 2026-07-13 | $5.54 | $5.54 | 20,500 | — | — |
| 2026-07-10 | $6.06 | $6.06 | 14,300 | — | — |
| 2026-07-09 | $5.93 | $5.93 | 35,200 | — | — |
| 2026-07-08 | $5.73 | $5.73 | 20,300 | — | — |
| 2026-07-07 | $6.20 | $6.20 | 7,100 | — | — |
| 2026-07-06 | $6.44 | $6.44 | 18,200 | — | — |
| 2026-07-02 | $6.27 | $6.27 | 13,900 | — | — |
| 2026-07-01 | $6.70 | $6.70 | 96,900 | — | — |
| 2026-06-30 | $6.65 | $6.65 | 5,600 | — | — |
| 2026-06-29 | $7.03 | $7.03 | 8,400 | — | — |
| 2026-06-26 | $6.97 | $6.97 | 81,300 | — | — |
| 2026-06-25 | $7.40 | $7.40 | 117,000 | — | — |
| 2026-06-24 | $6.30 | $6.30 | 5,000 | — | — |
| 2026-06-23 | $6.18 | $6.18 | 32,300 | — | — |
| 2026-06-22 | $5.89 | $5.89 | 26,400 | — | — |
| 2026-06-18 | $6.20 | $6.20 | 34,500 | — | — |
| 2026-06-17 | $5.89 | $5.89 | 389,800 | — | — |
| 2026-06-16 | $6.10 | $6.10 | 26,000 | — | — |
| 2026-06-15 | $6.30 | $6.30 | 20,100 | — | — |
| 2026-06-12 | $6.15 | $6.15 | 28,000 | — | — |
| 2026-06-11 | $6.56 | $6.56 | 25,400 | — | — |
| 2026-06-10 | $6.34 | $6.34 | 43,100 | — | — |
| 2026-06-09 | $6.80 | $6.80 | 57,000 | — | — |
| 2026-06-08 | $7.39 | $7.39 | 40,000 | — | — |
| 2026-06-05 | $7.89 | $7.89 | 36,800 | — | — |
| 2026-06-04 | $8.19 | $8.19 | 59,500 | — | — |
| 2026-06-03 | $8.01 | $8.01 | 44,400 | — | — |
| 2026-06-02 | $8.00 | $8.00 | 54,500 | — | — |
| 2026-06-01 | $9.12 | $9.12 | 93,600 | — | — |
| 2026-05-29 | $10.57 | $10.57 | 50,900 | — | — |
| 2026-05-28 | $11.66 | $11.66 | 70,600 | — | — |
| 2026-05-27 | $11.14 | $11.14 | 55,000 | — | — |
| 2026-05-26 | $11.43 | $11.43 | 79,800 | — | — |
| 2026-05-22 | $11.99 | $11.99 | 83,500 | — | — |
| 2026-05-21 | $12.46 | $12.46 | 179,700 | — | — |
| 2026-05-20 | $11.40 | $11.40 | 78,600 | — | — |
| 2026-05-19 | $11.45 | $11.45 | 77,800 | — | — |
| 2026-05-18 | $12.25 | $12.25 | 239,200 | — | — |
| 2026-05-15 | $13.63 | $13.63 | 1,374,300 | — | — |
| 2026-05-14 | $9.56 | $9.56 | 465,700 | — | — |
| 2026-05-13 | $12.14 | $12.14 | 1,781,900 | — | — |
| 2026-05-12 | $12.01 | $12.01 | 19,408,100 | — | — |
| 2026-05-11 | $7.21 | $7.21 | 489,000 | — | — |
| 2026-05-08 | $7.53 | $7.53 | 1,460,800 | — | — |
| 2026-05-07 | $7.82 | $7.82 | 10,258,000 | — | — |
| 2026-05-06 | $6.04 | $6.04 | 64,131,700 | — | — |
| 2026-05-05 | $3.99 | $3.99 | 76,400 | — | — |
| 2026-05-04 | $3.74 | $3.74 | 85,100 | — | — |
| 2026-05-01 | $3.75 | $3.75 | 18,948 | — | — |
| 2026-04-30 | $3.75 | $3.75 | 82,176 | — | — |
| 2026-04-29 | $4.75 | $4.75 | 5,188 | — | — |
| 2026-04-28 | $4.75 | $4.75 | 5,368 | — | — |
| 2026-04-27 | $5.00 | $5.00 | 9,320 | — | — |
| 2026-04-24 | $4.75 | $4.75 | 6,412 | — | — |
| 2026-04-23 | $4.75 | $4.75 | 4,428 | — | — |
| 2026-04-22 | $4.75 | $4.75 | 3,468 | — | — |
| 2026-04-21 | $4.75 | $4.75 | 11,632 | — | — |
| 2026-04-20 | $4.75 | $4.75 | 19,404 | — | — |
| 2026-04-17 | $5.25 | $5.25 | 25,224 | — | — |
| 2026-04-16 | $5.00 | $5.00 | 48,940 | — | — |
| 2026-04-15 | $4.75 | $4.75 | 61,600 | — | — |
| 2026-04-14 | $5.00 | $5.00 | 175,236 | — | — |
| 2026-04-13 | $5.00 | $5.00 | 13,712 | — | — |
| 2026-04-10 | $5.00 | $5.00 | 14,444 | — | — |
| 2026-04-09 | $5.25 | $5.25 | 8,820 | — | — |
| 2026-04-08 | $5.50 | $5.50 | 14,200 | — | — |
| 2026-04-07 | $5.25 | $5.25 | 11,596 | — | — |
| 2026-04-06 | $5.25 | $5.25 | 15,888 | — | — |
| 2026-04-02 | $5.00 | $5.00 | 7,840 | — | — |
| 2026-04-01 | $5.25 | $5.25 | 24,012 | — | — |
| 2026-03-31 | $5.00 | $5.00 | 33,480 | — | — |
| 2026-03-30 | $4.75 | $4.75 | 22,256 | — | — |
| 2026-03-27 | $5.00 | $5.00 | 8,380 | — | — |
| 2026-03-26 | $5.25 | $5.25 | 16,156 | — | — |
| 2026-03-25 | $5.25 | $5.25 | 29,572 | — | — |
| 2026-03-24 | $5.25 | $5.25 | 32,280 | — | — |
| 2026-03-23 | $6.00 | $6.00 | 119,688 | — | — |
| 2026-03-20 | $6.75 | $6.75 | 73,380 | — | — |
| 2026-03-19 | $6.75 | $6.75 | 41,580 | — | — |
| 2026-03-18 | $7.25 | $7.25 | 21,724 | — | — |
| 2026-03-17 | $7.25 | $7.25 | 27,536 | — | — |
| 2026-03-16 | $7.50 | $7.50 | 107,036 | — | — |
| 2026-03-13 | $8.00 | $8.00 | 138,912 | — | — |
| 2026-03-12 | $7.75 | $7.75 | 46,276 | — | — |
| 2026-03-11 | $7.25 | $7.25 | 85,508 | — | — |
| 2026-03-10 | $7.50 | $7.50 | 219,048 | — | — |
| 2026-03-09 | $7.00 | $7.00 | 35,188 | — | — |
| 2026-03-06 | $7.25 | $7.25 | 20,072 | — | — |
| 2026-03-05 | $7.75 | $7.75 | 23,904 | — | — |
| 2026-03-04 | $7.75 | $7.75 | 22,968 | — | — |
| 2026-03-03 | $7.50 | $7.50 | 42,528 | — | — |
| 2026-03-02 | $7.00 | $7.00 | 20,628 | — | — |
| 2026-02-27 | $7.25 | $7.25 | 35,896 | — | — |
| 2026-02-26 | $7.50 | $7.50 | 33,452 | — | — |
| 2026-02-25 | $7.25 | $7.25 | 36,832 | — | — |
| 2026-02-24 | $7.50 | $7.50 | 149,020 | — | — |
| 2026-02-23 | $6.75 | $6.75 | 43,452 | — | — |
| 2026-02-20 | $7.75 | $7.75 | 49,276 | — | — |
| 2026-02-19 | $9.25 | $9.25 | 50,988 | — | — |
| 2026-02-18 | $9.00 | $9.00 | 202,260 | — | — |
| 2026-02-17 | $8.25 | $8.25 | 1,210,268 | — | — |
| 2026-02-13 | $8.00 | $8.00 | 555,940 | — | — |
| 2026-02-12 | $9.00 | $9.00 | 69,064 | — | — |
| 2026-02-11 | $7.50 | $7.50 | 22,324 | — | — |
| 2026-02-10 | $7.75 | $7.75 | 31,252 | — | — |
| 2026-02-09 | $7.75 | $7.75 | 49,620 | — | — |
| 2026-02-06 | $9.50 | $9.50 | 157,088 | — | — |
| 2026-02-05 | $17.00 | $17.00 | 6,368 | — | — |
| 2026-02-04 | $21.25 | $21.25 | 5,396 | — | — |
| 2026-02-03 | $23.00 | $23.00 | 9,944 | — | — |
| 2026-02-02 | $31.00 | $31.00 | 1,072 | — | — |
| 2026-01-30 | $30.50 | $30.50 | 1,328 | — | — |
| 2026-01-29 | $30.00 | $30.00 | 660 | — | — |
| 2026-01-28 | $31.00 | $31.00 | 2,284 | — | — |
| 2026-01-27 | $29.00 | $29.00 | 4,980 | — | — |
| 2026-01-26 | $29.25 | $29.25 | 2,076 | — | — |
| 2026-01-23 | $30.00 | $30.00 | 1,040 | — | — |
| 2026-01-22 | $31.00 | $31.00 | 2,748 | — | — |
| 2026-01-21 | $29.50 | $29.50 | 4,100 | — | — |
| 2026-01-20 | $30.50 | $30.50 | 104,656 | — | — |
| 2026-01-16 | $30.25 | $30.25 | 1,220 | — | — |
| 2026-01-15 | $29.50 | $29.50 | 2,216 | — | — |
| 2026-01-14 | $31.75 | $31.75 | 1,064 | — | — |
| 2026-01-13 | $31.00 | $31.00 | 544 | — | — |
| 2026-01-12 | $32.50 | $32.50 | 1,108 | — | — |
| 2026-01-09 | $32.75 | $32.75 | 1,620 | — | — |
| 2026-01-08 | $34.75 | $34.75 | 4,736 | — | — |
| 2026-01-07 | $31.00 | $31.00 | 7,008 | — | — |
| 2026-01-06 | $31.75 | $31.75 | 113,588 | — | — |
| 2026-01-05 | $30.25 | $30.25 | 1,016 | — | — |
| 2026-01-02 | $29.00 | $29.00 | 560 | — | — |