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
- 1986-11-17 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 — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $3.64 | 27,729 |
| 2026-09-03 | — | — | — | $3.64 | 22,639 |
| 2026-09-02 | — | — | — | $3.56 | 37,210 |
| 2026-09-01 | — | — | — | $3.59 | 22,342 |
| 2026-08-31 | — | — | — | $3.66 | 40,331 |
| 2026-08-28 | — | — | — | $3.73 | 25,933 |
| 2026-08-27 | $3.69 | $4.81 | 255,300 | $3.68 | 23,265 |
| 2026-08-26 | $3.71 | $4.84 | 250,000 | $3.76 | 22,556 |
| 2026-08-25 | $3.78 | $4.93 | 275,200 | $3.81 | 23,344 |
| 2026-08-24 | $3.82 | $4.98 | 348,100 | $3.82 | 28,932 |
| 2026-08-21 | $3.88 | $5.06 | 769,300 | $3.75 | 78,111 |
| 2026-08-20 | $3.74 | $4.87 | 647,300 | $3.69 | 43,676 |
| 2026-08-19 | $3.70 | $4.82 | 419,100 | $3.81 | 44,623 |
| 2026-08-18 | $3.75 | $4.89 | 459,700 | $3.83 | 40,124 |
| 2026-08-17 | $3.81 | $4.97 | 357,800 | $3.85 | 32,902 |
| 2026-08-14 | $3.84 | $5.00 | 582,400 | $3.95 | 42,347 |
| 2026-08-13 | $4.02 | $5.24 | 708,500 | $3.81 | 86,518 |
| 2026-08-12 | $3.75 | $4.89 | 619,500 | $3.82 | 39,582 |
| 2026-08-11 | $3.88 | $5.06 | 310,600 | $4.04 | 27,558 |
| 2026-08-10 | $4.00 | $5.21 | 404,600 | $4.08 | 39,445 |
| 2026-08-07 | $4.05 | $5.28 | 524,100 | $3.97 | 50,725 |
| 2026-08-06 | $4.00 | $5.21 | 1,222,000 | $4.16 | 93,844 |
| 2026-08-05 | $4.15 | $5.41 | 239,300 | $4.20 | 20,111 |
| 2026-08-04 | $4.17 | $5.43 | 231,000 | $4.17 | 12,567 |
| 2026-08-03 | $4.16 | $5.42 | 473,400 | $4.10 | 35,557 |
| 2026-07-31 | $4.05 | $5.28 | 434,900 | $4.06 | 34,734 |
| 2026-07-30 | $3.97 | $5.17 | 167,000 | $3.94 | 18,274 |
| 2026-07-29 | $3.97 | $5.17 | 321,000 | $4.03 | 28,231 |
| 2026-07-28 | $4.02 | $5.24 | 237,400 | $4.01 | 24,903 |
| 2026-07-27 | $3.96 | $5.16 | 278,900 | $4.06 | 23,782 |
| 2026-07-24 | $3.97 | $5.17 | 298,000 | $4.02 | 25,688 |
| 2026-07-23 | $4.03 | $5.25 | 449,500 | $3.79 | 43,582 |
| 2026-07-22 | $3.79 | $4.94 | 606,400 | $3.89 | 34,944 |
| 2026-07-21 | $3.80 | $4.95 | 492,400 | $3.85 | 28,542 |
| 2026-07-20 | $3.85 | $5.02 | 189,300 | $3.85 | 14,953 |
| 2026-07-17 | $3.87 | $5.04 | 524,000 | — | — |
| 2026-07-16 | $3.96 | $5.16 | 423,400 | — | — |
| 2026-07-15 | $4.25 | $5.54 | 296,400 | — | — |
| 2026-07-14 | $4.26 | $5.55 | 377,000 | — | — |
| 2026-07-13 | $4.30 | $5.60 | 266,900 | — | — |
| 2026-07-10 | $4.30 | $5.60 | 234,500 | — | — |
| 2026-07-09 | $4.29 | $5.59 | 298,900 | — | — |
| 2026-07-08 | $4.25 | $5.54 | 337,100 | — | — |
| 2026-07-07 | $4.32 | $5.63 | 496,200 | — | — |
| 2026-07-06 | $4.37 | $5.70 | 491,100 | — | — |
| 2026-07-02 | $4.35 | $5.67 | 431,900 | — | — |
| 2026-07-01 | $4.32 | $5.63 | 461,000 | — | — |
| 2026-06-30 | $4.46 | $5.81 | 572,500 | — | — |
| 2026-06-29 | $4.50 | $5.86 | 983,800 | — | — |
| 2026-06-26 | $4.46 | $5.81 | 871,000 | — | — |
| 2026-06-25 | $4.41 | $5.75 | 577,100 | — | — |
| 2026-06-24 | $4.34 | $5.66 | 652,500 | — | — |
| 2026-06-23 | $4.24 | $5.53 | 563,800 | — | — |
| 2026-06-22 | $4.16 | $5.42 | 621,900 | — | — |
| 2026-06-18 | $4.25 | $5.54 | 1,319,600 | — | — |
| 2026-06-17 | $4.47 | $5.83 | 744,300 | — | — |
| 2026-06-16 | $4.32 | $5.63 | 657,800 | — | — |
| 2026-06-15 | $4.17 | $5.43 | 521,700 | — | — |
| 2026-06-12 | $4.18 | $5.45 | 506,200 | — | — |
| 2026-06-11 | $4.19 | $5.46 | 776,000 | — | — |
| 2026-06-10 | $4.03 | $5.25 | 717,000 | — | — |
| 2026-06-09 | $4.24 | $5.53 | 748,300 | — | — |
| 2026-06-08 | $4.15 | $5.41 | 808,600 | — | — |
| 2026-06-05 | $4.04 | $5.27 | 554,800 | — | — |
| 2026-06-04 | $4.17 | $5.43 | 719,600 | — | — |
| 2026-06-03 | $3.95 | $5.15 | 818,300 | — | — |
| 2026-06-02 | $4.00 | $5.21 | 1,236,600 | — | — |
| 2026-06-01 | $4.09 | $5.33 | 898,700 | — | — |
| 2026-05-29 | $4.30 | $5.60 | 780,800 | — | — |
| 2026-05-28 | $4.23 | $5.51 | 1,136,400 | — | — |
| 2026-05-27 | $3.98 | $5.19 | 976,600 | — | — |
| 2026-05-26 | $3.94 | $5.14 | 1,542,500 | — | — |
| 2026-05-22 | $3.61 | $4.70 | 930,600 | — | — |
| 2026-05-21 | $3.29 | $4.29 | 626,300 | — | — |
| 2026-05-20 | $3.07 | $4.00 | 566,200 | — | — |
| 2026-05-19 | $3.08 | $4.01 | 390,100 | — | — |
| 2026-05-18 | $3.01 | $3.92 | 509,800 | — | — |
| 2026-05-15 | $3.00 | $3.91 | 1,389,200 | — | — |
| 2026-05-14 | $2.95 | $3.84 | 868,100 | — | — |
| 2026-05-13 | $3.04 | $3.96 | 1,097,200 | — | — |
| 2026-05-12 | $2.97 | $3.87 | 835,600 | — | — |
| 2026-05-11 | $3.02 | $3.94 | 850,300 | — | — |
| 2026-05-08 | $3.06 | $3.99 | 869,000 | — | — |
| 2026-05-07 | $3.13 | $4.08 | 1,594,900 | — | — |
| 2026-05-06 | $3.00 | $3.91 | 584,200 | — | — |
| 2026-05-05 | $3.00 | $3.91 | 284,500 | — | — |
| 2026-05-04 | $2.95 | $3.84 | 360,300 | — | — |
| 2026-05-01 | $2.95 | $3.84 | 304,800 | — | — |
| 2026-04-30 | $3.04 | $3.96 | 277,600 | — | — |
| 2026-04-29 | $2.96 | $3.86 | 335,200 | — | — |
| 2026-04-28 | $3.01 | $3.92 | 547,400 | — | — |
| 2026-04-27 | $3.01 | $3.92 | 501,300 | — | — |
| 2026-04-24 | $3.00 | $3.91 | 481,500 | — | — |
| 2026-04-23 | $3.05 | $3.98 | 352,300 | — | — |
| 2026-04-22 | $3.12 | $4.07 | 365,400 | — | — |
| 2026-04-21 | $3.16 | $4.12 | 245,900 | — | — |
| 2026-04-20 | $3.19 | $4.16 | 300,200 | — | — |
| 2026-04-17 | $3.16 | $4.12 | 306,000 | — | — |
| 2026-04-16 | $3.21 | $4.18 | 223,300 | — | — |
| 2026-04-15 | $3.24 | $4.22 | 223,900 | — | — |
| 2026-04-14 | $3.21 | $4.18 | 263,900 | — | — |
| 2026-04-13 | $3.08 | $4.01 | 389,900 | — | — |
| 2026-04-10 | $2.96 | $3.86 | 250,900 | — | — |
| 2026-04-09 | $3.06 | $3.99 | 196,700 | — | — |
| 2026-04-08 | $3.08 | $4.01 | 269,900 | — | — |
| 2026-04-07 | $3.06 | $3.99 | 304,400 | — | — |
| 2026-04-06 | $3.08 | $4.01 | 601,400 | — | — |
| 2026-04-02 | $3.08 | $4.01 | 460,800 | — | — |
| 2026-04-01 | $3.05 | $3.98 | 301,200 | — | — |
| 2026-03-31 | $3.00 | $3.91 | 345,500 | — | — |
| 2026-03-30 | $2.92 | $3.81 | 403,000 | — | — |
| 2026-03-27 | $3.00 | $3.91 | 391,000 | — | — |
| 2026-03-26 | $3.07 | $4.00 | 238,300 | — | — |
| 2026-03-25 | $3.14 | $4.09 | 424,600 | — | — |
| 2026-03-24 | $3.06 | $3.99 | 1,082,500 | — | — |
| 2026-03-23 | $3.08 | $4.01 | 779,800 | — | — |
| 2026-03-20 | $2.95 | $3.84 | 1,215,000 | — | — |
| 2026-03-19 | $2.91 | $3.79 | 410,300 | — | — |
| 2026-03-18 | $2.90 | $3.78 | 754,600 | — | — |
| 2026-03-17 | $2.98 | $3.88 | 990,000 | — | — |
| 2026-03-16 | $3.13 | $4.08 | 429,100 | — | — |
| 2026-03-13 | $2.97 | $3.87 | 646,200 | — | — |
| 2026-03-12 | $3.09 | $4.03 | 454,400 | — | — |
| 2026-03-11 | $3.18 | $4.14 | 395,700 | — | — |
| 2026-03-10 | $3.13 | $4.08 | 409,700 | — | — |
| 2026-03-09 | $3.20 | $4.17 | 435,500 | — | — |
| 2026-03-06 | $3.19 | $4.16 | 648,300 | — | — |
| 2026-03-05 | $2.99 | $3.90 | 468,900 | — | — |
| 2026-03-04 | $3.01 | $3.92 | 348,300 | — | — |
| 2026-03-03 | $2.98 | $3.88 | 493,100 | — | — |
| 2026-03-02 | $2.96 | $3.86 | 817,700 | — | — |
| 2026-02-27 | $3.15 | $4.11 | 580,500 | — | — |
| 2026-02-26 | $3.08 | $4.01 | 1,047,700 | — | — |
| 2026-02-25 | $2.80 | $3.65 | 539,700 | — | — |
| 2026-02-24 | $2.82 | $3.68 | 360,000 | — | — |
| 2026-02-23 | $2.75 | $3.58 | 401,300 | — | — |
| 2026-02-20 | $2.75 | $3.58 | 240,400 | — | — |
| 2026-02-19 | $2.83 | $3.69 | 381,200 | — | — |
| 2026-02-18 | $2.85 | $3.71 | 302,700 | — | — |
| 2026-02-17 | $2.75 | $3.58 | 388,000 | — | — |
| 2026-02-13 | $2.75 | $3.58 | 358,500 | — | — |
| 2026-02-12 | $2.80 | $3.65 | 481,600 | — | — |
| 2026-02-11 | $2.82 | $3.68 | 392,300 | — | — |
| 2026-02-10 | $2.81 | $3.66 | 260,300 | — | — |
| 2026-02-09 | $2.82 | $3.68 | 392,100 | — | — |
| 2026-02-06 | $2.71 | $3.53 | 453,300 | — | — |
| 2026-02-05 | $2.73 | $3.56 | 872,600 | — | — |
| 2026-02-04 | $2.90 | $3.78 | 401,200 | — | — |
| 2026-02-03 | $2.86 | $3.73 | 506,300 | — | — |
| 2026-02-02 | $2.92 | $3.81 | 792,900 | — | — |
| 2026-01-30 | $2.79 | $3.64 | 468,300 | — | — |
| 2026-01-29 | $2.79 | $3.64 | 659,800 | — | — |
| 2026-01-28 | $2.70 | $3.52 | 484,200 | — | — |
| 2026-01-27 | $2.73 | $3.56 | 436,000 | — | — |
| 2026-01-26 | $2.71 | $3.53 | 406,600 | — | — |
| 2026-01-23 | $2.67 | $3.48 | 474,600 | — | — |
| 2026-01-22 | $2.72 | $3.55 | 450,800 | — | — |
| 2026-01-21 | $2.78 | $3.62 | 795,900 | — | — |
| 2026-01-20 | $2.59 | $3.38 | 419,400 | — | — |
| 2026-01-16 | $2.69 | $3.51 | 313,500 | — | — |
| 2026-01-15 | $2.74 | $3.57 | 750,300 | — | — |
| 2026-01-14 | $2.70 | $3.52 | 438,100 | — | — |
| 2026-01-13 | $2.60 | $3.39 | 455,000 | — | — |
| 2026-01-12 | $2.69 | $3.51 | 854,600 | — | — |
| 2026-01-09 | $2.63 | $3.43 | 213,500 | — | — |
| 2026-01-08 | $2.66 | $3.47 | 1,009,100 | — | — |
| 2026-01-07 | $2.51 | $3.27 | 650,700 | — | — |
| 2026-01-06 | $2.48 | $3.23 | 500,500 | — | — |
| 2026-01-05 | $2.47 | $3.22 | 672,900 | — | — |
| 2026-01-02 | $2.38 | $3.10 | 740,300 | — | — |