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
- 1983-03-16 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 | — | — | — | $3.25 | 157 |
| 2026-09-03 | — | — | — | $3.28 | 229 |
| 2026-09-02 | — | — | — | $3.30 | 21 |
| 2026-09-01 | — | — | — | $3.29 | 34 |
| 2026-08-31 | — | — | — | $3.19 | 193 |
| 2026-08-28 | — | — | — | $3.20 | 501 |
| 2026-08-27 | $3.20 | $5.54 | 13,400 | $3.20 | 4 |
| 2026-08-26 | $3.25 | $5.63 | 3,300 | $3.26 | 17 |
| 2026-08-25 | $3.27 | $5.66 | 42,200 | $3.16 | 230 |
| 2026-08-24 | $3.12 | $5.40 | 36,100 | $3.30 | 1,672 |
| 2026-08-21 | $3.31 | $5.73 | 7,700 | $3.29 | 516 |
| 2026-08-20 | $3.24 | $5.56 | 7,000 | $3.30 | 17 |
| 2026-08-19 | $3.25 | $5.57 | 41,900 | $3.12 | 1,395 |
| 2026-08-18 | $3.11 | $5.33 | 17,800 | $3.01 | 474 |
| 2026-08-17 | $3.12 | $5.35 | 47,800 | $3.25 | 221 |
| 2026-08-14 | $3.14 | $5.39 | 36,800 | $3.05 | 200 |
| 2026-08-13 | $3.00 | $5.15 | 65,100 | $2.80 | 602 |
| 2026-08-12 | $2.65 | $4.55 | 44,500 | $2.82 | 725 |
| 2026-08-11 | $2.85 | $4.89 | 440,700 | $2.79 | 3,990 |
| 2026-08-10 | $2.96 | $5.08 | 9,400 | $2.97 | 302 |
| 2026-08-07 | $3.03 | $5.20 | 3,300 | $3.03 | 100 |
| 2026-08-06 | $3.01 | $5.16 | 45,200 | $3.06 | 368 |
| 2026-08-05 | $2.94 | $5.04 | 15,500 | $2.98 | 369 |
| 2026-08-04 | $2.99 | $5.13 | 14,700 | $3.04 | 341 |
| 2026-08-03 | $3.02 | $5.18 | 19,200 | $3.06 | 1,198 |
| 2026-07-31 | $3.05 | $5.23 | 8,800 | $3.12 | 286 |
| 2026-07-30 | $3.10 | $5.32 | 4,700 | $3.12 | 130 |
| 2026-07-29 | $3.12 | $5.35 | 26,500 | $3.26 | 620 |
| 2026-07-28 | $3.27 | $5.61 | 7,500 | $3.22 | 141 |
| 2026-07-27 | $3.27 | $5.61 | 13,900 | $3.23 | 419 |
| 2026-07-24 | $3.16 | $5.42 | 5,900 | $3.26 | 393 |
| 2026-07-23 | $3.14 | $5.39 | 2,500 | $3.21 | 23 |
| 2026-07-22 | $3.26 | $5.59 | 6,700 | $3.42 | 190 |
| 2026-07-21 | $3.29 | $5.64 | 11,400 | $3.29 | 243 |
| 2026-07-20 | $3.32 | $5.69 | 7,500 | $3.34 | 70 |
| 2026-07-17 | $3.33 | $5.71 | 14,900 | — | — |
| 2026-07-16 | $3.38 | $5.80 | 5,500 | — | — |
| 2026-07-15 | $3.45 | $5.92 | 8,100 | — | — |
| 2026-07-14 | $3.37 | $5.78 | 10,400 | — | — |
| 2026-07-13 | $3.41 | $5.85 | 13,300 | — | — |
| 2026-07-10 | $3.36 | $5.76 | 27,600 | — | — |
| 2026-07-09 | $3.53 | $6.05 | 19,700 | — | — |
| 2026-07-08 | $3.37 | $5.78 | 18,900 | — | — |
| 2026-07-07 | $3.46 | $5.93 | 46,300 | — | — |
| 2026-07-06 | $3.82 | $6.55 | 50,400 | — | — |
| 2026-07-02 | $3.45 | $5.92 | 24,800 | — | — |
| 2026-07-01 | $3.42 | $5.87 | 14,400 | — | — |
| 2026-06-30 | $3.44 | $5.90 | 17,000 | — | — |
| 2026-06-29 | $3.54 | $6.07 | 29,400 | — | — |
| 2026-06-26 | $3.79 | $6.50 | 91,000 | — | — |
| 2026-06-25 | $3.41 | $5.85 | 97,300 | — | — |
| 2026-06-24 | $2.88 | $4.94 | 37,000 | — | — |
| 2026-06-23 | $2.92 | $5.01 | 77,100 | — | — |
| 2026-06-22 | $2.81 | $4.82 | 54,100 | — | — |
| 2026-06-18 | $2.78 | $4.77 | 43,300 | — | — |
| 2026-06-17 | $2.78 | $4.77 | 21,100 | — | — |
| 2026-06-16 | $2.84 | $4.87 | 34,500 | — | — |
| 2026-06-15 | $2.80 | $4.80 | 24,000 | — | — |
| 2026-06-12 | $3.01 | $5.16 | 12,000 | — | — |
| 2026-06-11 | $3.10 | $5.32 | 44,600 | — | — |
| 2026-06-10 | $2.97 | $5.09 | 59,200 | — | — |
| 2026-06-09 | $2.80 | $4.80 | 15,500 | — | — |
| 2026-06-08 | $2.74 | $4.70 | 19,700 | — | — |
| 2026-06-05 | $2.88 | $4.94 | 8,300 | — | — |
| 2026-06-04 | $2.94 | $5.04 | 57,300 | — | — |
| 2026-06-03 | $2.95 | $5.06 | 142,300 | — | — |
| 2026-06-02 | $3.13 | $5.37 | 6,700 | — | — |
| 2026-06-01 | $3.13 | $5.37 | 30,200 | — | — |
| 2026-05-29 | $3.18 | $5.45 | 16,800 | — | — |
| 2026-05-28 | $3.20 | $5.49 | 30,300 | — | — |
| 2026-05-27 | $3.35 | $5.75 | 9,100 | — | — |
| 2026-05-26 | $3.46 | $5.93 | 19,300 | — | — |
| 2026-05-22 | $3.39 | $5.76 | 12,500 | — | — |
| 2026-05-21 | $3.32 | $5.64 | 21,600 | — | — |
| 2026-05-20 | $3.36 | $5.71 | 12,800 | — | — |
| 2026-05-19 | $3.45 | $5.86 | 11,300 | — | — |
| 2026-05-18 | $3.32 | $5.64 | 79,400 | — | — |
| 2026-05-15 | $3.45 | $5.86 | 43,900 | — | — |
| 2026-05-14 | $3.69 | $6.27 | 49,300 | — | — |
| 2026-05-13 | $3.57 | $6.07 | 32,500 | — | — |
| 2026-05-12 | $3.68 | $6.26 | 50,600 | — | — |
| 2026-05-11 | $3.91 | $6.65 | 25,700 | — | — |
| 2026-05-08 | $3.97 | $6.75 | 18,100 | — | — |
| 2026-05-07 | $4.07 | $6.92 | 23,700 | — | — |
| 2026-05-06 | $4.27 | $7.26 | 28,500 | — | — |
| 2026-05-05 | $4.35 | $7.39 | 10,100 | — | — |
| 2026-05-04 | $4.38 | $7.45 | 55,400 | — | — |
| 2026-05-01 | $4.44 | $7.55 | 12,700 | — | — |
| 2026-04-30 | $4.67 | $7.94 | 32,700 | — | — |
| 2026-04-29 | $4.56 | $7.75 | 9,500 | — | — |
| 2026-04-28 | $4.56 | $7.75 | 30,700 | — | — |
| 2026-04-27 | $4.43 | $7.53 | 26,500 | — | — |
| 2026-04-24 | $4.14 | $7.04 | 23,700 | — | — |
| 2026-04-23 | $4.32 | $7.34 | 12,600 | — | — |
| 2026-04-22 | $4.24 | $7.21 | 17,600 | — | — |
| 2026-04-21 | $4.08 | $6.94 | 10,700 | — | — |
| 2026-04-20 | $4.25 | $7.22 | 16,300 | — | — |
| 2026-04-17 | $4.33 | $7.36 | 19,200 | — | — |
| 2026-04-16 | $4.12 | $7.00 | 18,000 | — | — |
| 2026-04-15 | $4.23 | $7.19 | 18,600 | — | — |
| 2026-04-14 | $4.11 | $6.99 | 25,600 | — | — |
| 2026-04-13 | $4.04 | $6.87 | 51,000 | — | — |
| 2026-04-10 | $3.77 | $6.41 | 20,000 | — | — |
| 2026-04-09 | $3.73 | $6.34 | 21,600 | — | — |
| 2026-04-08 | $3.47 | $5.90 | 101,100 | — | — |
| 2026-04-07 | $3.48 | $5.92 | 16,300 | — | — |
| 2026-04-06 | $3.50 | $5.95 | 49,000 | — | — |
| 2026-04-02 | $3.49 | $5.93 | 32,200 | — | — |
| 2026-04-01 | $3.51 | $5.97 | 154,300 | — | — |
| 2026-03-31 | $3.58 | $6.09 | 76,600 | — | — |
| 2026-03-30 | $3.43 | $5.83 | 53,400 | — | — |
| 2026-03-27 | $3.49 | $5.88 | 58,500 | — | — |
| 2026-03-26 | $3.63 | $6.12 | 83,700 | — | — |
| 2026-03-25 | $3.89 | $6.56 | 102,700 | — | — |
| 2026-03-24 | $3.86 | $6.51 | 108,100 | — | — |
| 2026-03-23 | $4.06 | $6.84 | 79,600 | — | — |
| 2026-03-20 | $4.52 | $7.62 | 529,900 | — | — |
| 2026-03-19 | $4.70 | $7.92 | 158,900 | — | — |
| 2026-03-18 | $5.46 | $9.20 | 100,400 | — | — |
| 2026-03-17 | $5.59 | $9.42 | 72,100 | — | — |
| 2026-03-16 | $5.65 | $9.52 | 111,600 | — | — |
| 2026-03-13 | $5.44 | $9.17 | 75,300 | — | — |
| 2026-03-12 | $5.25 | $8.85 | 46,200 | — | — |
| 2026-03-11 | $5.28 | $8.90 | 33,000 | — | — |
| 2026-03-10 | $5.32 | $8.97 | 45,400 | — | — |
| 2026-03-09 | $5.32 | $8.97 | 97,700 | — | — |
| 2026-03-06 | $5.00 | $8.43 | 57,300 | — | — |
| 2026-03-05 | $5.08 | $8.56 | 40,800 | — | — |
| 2026-03-04 | $5.14 | $8.66 | 36,600 | — | — |
| 2026-03-03 | $5.07 | $8.54 | 21,800 | — | — |
| 2026-03-02 | $5.15 | $8.68 | 35,200 | — | — |
| 2026-02-27 | $5.05 | $8.51 | 66,800 | — | — |
| 2026-02-26 | $5.22 | $8.80 | 62,800 | — | — |
| 2026-02-25 | $5.61 | $9.45 | 102,500 | — | — |
| 2026-02-24 | $5.30 | $8.93 | 27,400 | — | — |
| 2026-02-23 | $5.15 | $8.68 | 124,000 | — | — |
| 2026-02-20 | $5.17 | $8.71 | 86,100 | — | — |
| 2026-02-19 | $5.41 | $9.12 | 34,700 | — | — |
| 2026-02-18 | $5.76 | $9.71 | 122,600 | — | — |
| 2026-02-17 | $5.65 | $9.52 | 100,100 | — | — |
| 2026-02-13 | $6.02 | $10.15 | 100,600 | — | — |
| 2026-02-12 | $5.89 | $9.93 | 131,100 | — | — |
| 2026-02-11 | $6.15 | $10.36 | 93,600 | — | — |
| 2026-02-10 | $6.29 | $10.60 | 95,800 | — | — |
| 2026-02-09 | $6.24 | $10.52 | 186,900 | — | — |
| 2026-02-06 | $6.86 | $11.56 | 59,600 | — | — |
| 2026-02-05 | $6.93 | $11.68 | 93,500 | — | — |
| 2026-02-04 | $7.64 | $12.88 | 109,900 | — | — |
| 2026-02-03 | $7.99 | $13.47 | 42,900 | — | — |
| 2026-02-02 | $8.29 | $13.97 | 92,700 | — | — |
| 2026-01-30 | $8.20 | $13.82 | 25,900 | — | — |
| 2026-01-29 | $8.13 | $13.70 | 56,700 | — | — |
| 2026-01-28 | $8.09 | $13.63 | 114,600 | — | — |
| 2026-01-27 | $8.08 | $13.62 | 56,300 | — | — |
| 2026-01-26 | $8.13 | $13.70 | 55,900 | — | — |
| 2026-01-23 | $8.13 | $13.70 | 62,200 | — | — |
| 2026-01-22 | $8.33 | $14.04 | 138,400 | — | — |
| 2026-01-21 | $8.24 | $13.89 | 99,300 | — | — |
| 2026-01-20 | $8.32 | $14.02 | 85,000 | — | — |
| 2026-01-16 | $8.42 | $14.19 | 43,600 | — | — |
| 2026-01-15 | $8.54 | $14.39 | 116,000 | — | — |
| 2026-01-14 | $8.46 | $14.26 | 168,700 | — | — |
| 2026-01-13 | $8.33 | $14.04 | 51,100 | — | — |
| 2026-01-12 | $8.23 | $13.87 | 69,800 | — | — |
| 2026-01-09 | $8.32 | $14.02 | 60,500 | — | — |
| 2026-01-08 | $8.36 | $14.09 | 116,100 | — | — |
| 2026-01-07 | $8.33 | $14.04 | 344,700 | — | — |
| 2026-01-06 | $8.30 | $13.99 | 247,000 | — | — |
| 2026-01-05 | $8.28 | $13.95 | 371,300 | — | — |
| 2026-01-02 | $8.22 | $13.85 | 16,500 | — | — |