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
- 1979-10-15 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 | — | — | — | $2.64 | 250 |
| 2026-09-03 | — | — | — | $2.55 | 540 |
| 2026-09-02 | — | — | — | $2.26 | 307 |
| 2026-09-01 | — | — | — | $2.22 | 200 |
| 2026-08-31 | — | — | — | $2.32 | 239 |
| 2026-08-27 | $2.30 | $50.42 | 40,600 | — | — |
| 2026-08-26 | $2.59 | $56.77 | 12,700 | $2.58 | 500 |
| 2026-08-25 | $2.65 | $58.09 | 2,600 | — | — |
| 2026-08-24 | $2.60 | $56.99 | 5,800 | — | — |
| 2026-08-21 | $2.68 | $58.75 | 11,600 | $2.68 | 100 |
| 2026-08-20 | $2.68 | $58.75 | 15,900 | $2.75 | 148 |
| 2026-08-19 | $2.70 | $59.19 | 10,300 | — | — |
| 2026-08-18 | $2.76 | $60.50 | 5,300 | — | — |
| 2026-08-17 | $2.76 | $60.50 | 14,200 | $2.76 | 815 |
| 2026-08-14 | $2.89 | $63.35 | 9,100 | $2.90 | 7 |
| 2026-08-13 | $2.83 | $62.04 | 14,400 | $2.86 | 100 |
| 2026-08-12 | $2.85 | $62.47 | 15,600 | $2.85 | 29 |
| 2026-08-11 | $2.84 | $62.25 | 5,300 | $2.84 | 2 |
| 2026-08-10 | $2.85 | $62.47 | 3,000 | — | — |
| 2026-08-07 | $2.86 | $62.69 | 3,100 | $2.86 | 32 |
| 2026-08-06 | $2.86 | $62.69 | 2,600 | $2.86 | 50 |
| 2026-08-05 | $2.85 | $62.47 | 4,600 | — | — |
| 2026-08-04 | $2.88 | $63.13 | 2,900 | $2.88 | 150 |
| 2026-08-03 | $2.87 | $62.91 | 3,500 | — | — |
| 2026-07-31 | $2.90 | $63.57 | 6,200 | $2.97 | 224 |
| 2026-07-30 | $2.94 | $64.45 | 4,000 | $2.97 | 60 |
| 2026-07-29 | $2.90 | $63.57 | 4,600 | — | — |
| 2026-07-28 | $2.89 | $63.35 | 3,900 | $2.90 | 201 |
| 2026-07-27 | $2.89 | $63.35 | 4,400 | — | — |
| 2026-07-24 | $2.89 | $63.35 | 5,100 | — | — |
| 2026-07-23 | $2.95 | $64.67 | 5,300 | — | — |
| 2026-07-22 | $2.93 | $64.23 | 1,700 | — | — |
| 2026-07-21 | $2.96 | $64.89 | 10,900 | — | — |
| 2026-07-20 | $3.11 | $68.17 | 11,500 | — | — |
| 2026-07-17 | $3.11 | $68.17 | 9,900 | — | — |
| 2026-07-16 | $3.18 | $69.71 | 2,000 | — | — |
| 2026-07-15 | $3.15 | $69.05 | 2,800 | — | — |
| 2026-07-14 | $3.16 | $69.27 | 10,800 | — | — |
| 2026-07-13 | $3.17 | $69.49 | 5,400 | — | — |
| 2026-07-10 | $3.15 | $69.05 | 12,000 | — | — |
| 2026-07-09 | $3.09 | $67.73 | 8,900 | — | — |
| 2026-07-08 | $3.11 | $68.17 | 5,300 | — | — |
| 2026-07-07 | $3.11 | $68.17 | 5,000 | — | — |
| 2026-07-06 | $3.14 | $68.83 | 24,100 | — | — |
| 2026-07-02 | $3.11 | $68.17 | 2,000 | — | — |
| 2026-07-01 | $3.07 | $67.30 | 7,900 | — | — |
| 2026-06-30 | $3.10 | $67.95 | 5,100 | — | — |
| 2026-06-29 | $3.15 | $69.05 | 9,800 | — | — |
| 2026-06-26 | $3.19 | $69.93 | 25,100 | — | — |
| 2026-06-25 | $3.14 | $68.83 | 3,100 | — | — |
| 2026-06-24 | $3.19 | $69.93 | 4,700 | — | — |
| 2026-06-23 | $3.25 | $71.24 | 4,800 | — | — |
| 2026-06-22 | $3.17 | $69.49 | 33,600 | — | — |
| 2026-06-18 | $3.36 | $73.65 | 21,200 | — | — |
| 2026-06-17 | $3.36 | $73.65 | 33,100 | — | — |
| 2026-06-16 | $3.40 | $74.53 | 16,700 | — | — |
| 2026-06-15 | $3.40 | $74.53 | 38,900 | — | — |
| 2026-06-12 | $3.66 | $80.23 | 6,600 | — | — |
| 2026-06-11 | $3.62 | $79.35 | 38,400 | — | — |
| 2026-06-10 | $3.85 | $84.39 | 10,400 | — | — |
| 2026-06-09 | $3.84 | $84.18 | 3,000 | — | — |
| 2026-06-08 | $3.85 | $84.39 | 11,600 | — | — |
| 2026-06-05 | $3.83 | $83.96 | 1,200 | — | — |
| 2026-06-04 | $3.83 | $83.96 | 1,700 | — | — |
| 2026-06-03 | $3.81 | $83.52 | 3,700 | — | — |
| 2026-06-02 | $3.83 | $83.96 | 3,800 | — | — |
| 2026-06-01 | $3.79 | $83.08 | 17,600 | — | — |
| 2026-05-29 | $3.79 | $83.08 | 2,100 | — | — |
| 2026-05-28 | $3.81 | $82.97 | 1,300 | — | — |
| 2026-05-27 | $3.83 | $83.41 | 1,600 | — | — |
| 2026-05-26 | $3.81 | $82.97 | 2,900 | — | — |
| 2026-05-22 | $3.88 | $84.49 | 4,800 | — | — |
| 2026-05-21 | $3.71 | $80.79 | 6,600 | — | — |
| 2026-05-20 | $3.81 | $82.97 | 17,300 | — | — |
| 2026-05-19 | $4.09 | $89.07 | 6,200 | — | — |
| 2026-05-18 | $4.05 | $88.20 | 6,900 | — | — |
| 2026-05-15 | $4.17 | $90.81 | 3,300 | — | — |
| 2026-05-14 | $4.17 | $90.81 | 3,400 | — | — |
| 2026-05-13 | $4.17 | $90.81 | 3,200 | — | — |
| 2026-05-12 | $4.25 | $92.55 | 5,700 | — | — |
| 2026-05-11 | $4.28 | $93.20 | 9,000 | — | — |
| 2026-05-08 | $4.27 | $92.99 | 15,700 | — | — |
| 2026-05-07 | $4.32 | $94.08 | 5,900 | — | — |
| 2026-05-06 | $4.35 | $94.73 | 9,700 | — | — |
| 2026-05-05 | $4.51 | $98.21 | 16,600 | — | — |
| 2026-05-04 | $4.66 | $101.48 | 7,900 | — | — |
| 2026-05-01 | $4.72 | $102.79 | 6,800 | — | — |
| 2026-04-30 | $4.80 | $104.53 | 17,000 | — | — |
| 2026-04-29 | $4.85 | $104.75 | 4,200 | — | — |
| 2026-04-28 | $4.76 | $102.80 | 3,200 | — | — |
| 2026-04-27 | $4.77 | $103.02 | 1,600 | — | — |
| 2026-04-24 | $4.66 | $100.64 | 4,200 | — | — |
| 2026-04-23 | $4.72 | $101.94 | 7,600 | — | — |
| 2026-04-22 | $4.77 | $103.02 | 5,100 | — | — |
| 2026-04-21 | $4.81 | $103.88 | 6,000 | — | — |
| 2026-04-20 | $4.86 | $104.96 | 6,200 | — | — |
| 2026-04-17 | $4.93 | $106.47 | 10,800 | — | — |
| 2026-04-16 | $4.80 | $103.67 | 2,000 | — | — |
| 2026-04-15 | $4.76 | $102.80 | 2,400 | — | — |
| 2026-04-14 | $4.86 | $104.96 | 4,300 | — | — |
| 2026-04-13 | $4.74 | $102.37 | 2,600 | — | — |
| 2026-04-10 | $4.78 | $103.23 | 4,900 | — | — |
| 2026-04-09 | $4.71 | $101.72 | 6,300 | — | — |
| 2026-04-08 | $4.66 | $100.64 | 12,200 | — | — |
| 2026-04-07 | $4.89 | $105.61 | 7,700 | — | — |
| 2026-04-06 | $4.78 | $103.23 | 17,400 | — | — |
| 2026-04-02 | $4.85 | $104.75 | 5,100 | — | — |
| 2026-04-01 | $4.83 | $104.31 | 9,900 | — | — |
| 2026-03-31 | $4.89 | $105.61 | 15,600 | — | — |
| 2026-03-30 | $5.12 | $110.45 | 22,000 | — | — |
| 2026-03-27 | $5.09 | $109.80 | 10,700 | — | — |
| 2026-03-26 | $5.14 | $110.88 | 51,200 | — | — |
| 2026-03-25 | $5.13 | $110.66 | 8,500 | — | — |
| 2026-03-24 | $5.27 | $113.68 | 4,700 | — | — |
| 2026-03-23 | $5.20 | $112.17 | 9,800 | — | — |
| 2026-03-20 | $5.31 | $114.55 | 38,500 | — | — |
| 2026-03-19 | $4.98 | $107.43 | 19,800 | — | — |
| 2026-03-18 | $5.02 | $108.29 | 28,200 | — | — |
| 2026-03-17 | $5.08 | $109.59 | 3,300 | — | — |
| 2026-03-16 | $5.08 | $109.59 | 16,100 | — | — |
| 2026-03-13 | $5.15 | $111.10 | 14,100 | — | — |
| 2026-03-12 | $5.29 | $114.12 | 31,300 | — | — |
| 2026-03-11 | $5.02 | $108.29 | 30,500 | — | — |
| 2026-03-10 | $4.98 | $107.43 | 12,100 | — | — |
| 2026-03-09 | $5.15 | $111.10 | 52,300 | — | — |
| 2026-03-06 | $5.23 | $112.82 | 50,500 | — | — |
| 2026-03-05 | $5.40 | $116.49 | 86,000 | — | — |
| 2026-03-04 | $5.32 | $114.76 | 27,400 | — | — |
| 2026-03-03 | $5.05 | $108.94 | 97,700 | — | — |
| 2026-03-02 | $5.20 | $112.17 | 87,900 | — | — |
| 2026-02-27 | $5.17 | $111.53 | 19,600 | — | — |
| 2026-02-26 | $4.89 | $105.49 | 28,300 | — | — |
| 2026-02-25 | $4.84 | $104.41 | 3,900 | — | — |
| 2026-02-24 | $4.83 | $104.19 | 3,200 | — | — |
| 2026-02-23 | $4.95 | $106.78 | 5,000 | — | — |
| 2026-02-20 | $5.03 | $108.51 | 23,600 | — | — |
| 2026-02-19 | $5.15 | $111.10 | 18,500 | — | — |
| 2026-02-18 | $5.19 | $111.96 | 54,900 | — | — |
| 2026-02-17 | $4.78 | $103.11 | 13,600 | — | — |
| 2026-02-13 | $4.77 | $102.90 | 3,600 | — | — |
| 2026-02-12 | $4.88 | $105.27 | 2,400 | — | — |
| 2026-02-11 | $4.79 | $103.33 | 10,600 | — | — |
| 2026-02-10 | $4.82 | $103.98 | 2,800 | — | — |
| 2026-02-09 | $4.79 | $103.33 | 2,900 | — | — |
| 2026-02-06 | $4.71 | $101.60 | 20,100 | — | — |
| 2026-02-05 | $4.60 | $99.23 | 3,400 | — | — |
| 2026-02-04 | $4.78 | $103.11 | 84,900 | — | — |
| 2026-02-03 | $4.80 | $103.55 | 10,400 | — | — |
| 2026-02-02 | $4.85 | $104.62 | 5,800 | — | — |
| 2026-01-30 | $5.10 | $110.02 | 15,100 | — | — |
| 2026-01-29 | $5.19 | $111.92 | 5,400 | — | — |
| 2026-01-28 | $5.02 | $108.25 | 9,900 | — | — |
| 2026-01-27 | $4.97 | $107.17 | 4,500 | — | — |
| 2026-01-26 | $4.99 | $107.60 | 27,800 | — | — |
| 2026-01-23 | $4.67 | $100.70 | 53,700 | — | — |
| 2026-01-22 | $4.17 | $89.92 | 14,300 | — | — |
| 2026-01-21 | $4.25 | $91.65 | 9,000 | — | — |
| 2026-01-20 | $4.35 | $93.80 | 5,100 | — | — |
| 2026-01-16 | $4.34 | $93.59 | 12,200 | — | — |
| 2026-01-15 | $4.26 | $91.86 | 21,700 | — | — |
| 2026-01-14 | $4.58 | $98.76 | 70,100 | — | — |
| 2026-01-13 | $4.43 | $95.53 | 55,700 | — | — |
| 2026-01-12 | $4.16 | $89.70 | 3,700 | — | — |
| 2026-01-09 | $4.24 | $91.43 | 10,100 | — | — |
| 2026-01-08 | $4.30 | $92.72 | 10,400 | — | — |
| 2026-01-07 | $4.31 | $92.94 | 2,500 | — | — |
| 2026-01-06 | $4.32 | $93.15 | 4,400 | — | — |
| 2026-01-05 | $4.29 | $92.51 | 13,000 | — | — |
| 2026-01-02 | $4.24 | $91.43 | 7,200 | — | — |