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
- 1984-06-11 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 | — | — | — | $6.42 | 42,117 |
| 2026-09-03 | — | — | — | $6.60 | 71,840 |
| 2026-09-02 | — | — | — | $6.45 | 41,947 |
| 2026-09-01 | — | — | — | $6.55 | 69,792 |
| 2026-08-31 | — | — | — | $6.47 | 76,208 |
| 2026-08-28 | — | — | — | $6.46 | 72,615 |
| 2026-08-27 | $6.40 | $12.54 | 1,201,900 | $6.13 | 82,417 |
| 2026-08-26 | $6.14 | $12.03 | 1,208,300 | $6.04 | 83,276 |
| 2026-08-25 | $6.14 | $12.03 | 1,499,600 | $6.17 | 72,136 |
| 2026-08-24 | $6.20 | $12.14 | 1,156,100 | $6.27 | 62,691 |
| 2026-08-21 | $6.37 | $12.48 | 1,350,200 | $6.42 | 63,684 |
| 2026-08-20 | $6.36 | $12.46 | 1,418,600 | $6.41 | 55,975 |
| 2026-08-19 | $6.33 | $12.40 | 1,508,900 | $6.49 | 64,355 |
| 2026-08-18 | $6.32 | $12.38 | 1,322,000 | $6.58 | 96,790 |
| 2026-08-17 | $6.57 | $12.87 | 1,044,600 | $6.45 | 66,609 |
| 2026-08-14 | $6.36 | $12.46 | 1,371,400 | $6.34 | 87,353 |
| 2026-08-13 | $6.28 | $12.30 | 1,502,300 | $6.22 | 121,744 |
| 2026-08-12 | $6.30 | $12.34 | 1,381,500 | $6.28 | 78,255 |
| 2026-08-11 | $6.33 | $12.40 | 1,291,800 | $6.17 | 92,504 |
| 2026-08-10 | $6.15 | $12.05 | 1,165,500 | $5.96 | 69,271 |
| 2026-08-07 | $5.87 | $11.42 | 835,800 | $5.79 | 46,129 |
| 2026-08-06 | $5.89 | $11.46 | 1,101,700 | $5.86 | 51,753 |
| 2026-08-05 | $5.79 | $11.26 | 1,621,900 | $5.87 | 113,474 |
| 2026-08-04 | $5.93 | $11.54 | 1,409,100 | $5.69 | 67,670 |
| 2026-08-03 | $5.76 | $11.21 | 1,624,000 | $5.56 | 91,192 |
| 2026-07-31 | $5.61 | $10.91 | 1,836,300 | $5.46 | 79,523 |
| 2026-07-30 | $5.42 | $10.54 | 2,064,200 | $5.24 | 116,839 |
| 2026-07-29 | $5.12 | $9.96 | 1,637,100 | $5.37 | 115,679 |
| 2026-07-28 | $5.16 | $10.04 | 1,525,200 | $5.43 | 110,406 |
| 2026-07-27 | $5.47 | $10.64 | 1,606,100 | $5.56 | 74,020 |
| 2026-07-24 | $5.61 | $10.91 | 1,307,400 | $5.88 | 60,475 |
| 2026-07-23 | $5.86 | $11.40 | 1,744,600 | $6.15 | 75,835 |
| 2026-07-22 | $5.98 | $11.63 | 1,179,500 | $6.08 | 49,077 |
| 2026-07-21 | $5.92 | $11.52 | 1,416,000 | $5.85 | 66,127 |
| 2026-07-20 | $5.85 | $11.38 | 1,005,000 | $5.87 | 49,279 |
| 2026-07-17 | $5.91 | $11.50 | 1,081,900 | — | — |
| 2026-07-16 | $5.84 | $11.36 | 1,370,200 | — | — |
| 2026-07-15 | $5.89 | $11.46 | 1,240,300 | — | — |
| 2026-07-14 | $5.85 | $11.38 | 1,079,000 | — | — |
| 2026-07-13 | $5.78 | $11.24 | 1,236,500 | — | — |
| 2026-07-10 | $5.65 | $10.99 | 1,094,400 | — | — |
| 2026-07-09 | $5.57 | $10.84 | 1,164,000 | — | — |
| 2026-07-08 | $5.63 | $10.95 | 1,943,400 | — | — |
| 2026-07-07 | $5.58 | $10.86 | 1,123,300 | — | — |
| 2026-07-06 | $5.50 | $10.70 | 1,568,800 | — | — |
| 2026-07-02 | $5.60 | $10.89 | 1,247,700 | — | — |
| 2026-07-01 | $5.72 | $11.13 | 1,615,800 | — | — |
| 2026-06-30 | $5.83 | $11.34 | 1,305,500 | — | — |
| 2026-06-29 | $5.81 | $11.30 | 1,363,900 | — | — |
| 2026-06-26 | $5.89 | $11.46 | 5,286,500 | — | — |
| 2026-06-25 | $5.94 | $11.56 | 1,807,900 | — | — |
| 2026-06-24 | $5.72 | $11.13 | 3,062,400 | — | — |
| 2026-06-23 | $6.46 | $12.57 | 2,635,000 | — | — |
| 2026-06-22 | $6.47 | $12.59 | 2,728,700 | — | — |
| 2026-06-18 | $6.58 | $12.80 | 3,303,600 | — | — |
| 2026-06-17 | $6.65 | $12.94 | 1,452,300 | — | — |
| 2026-06-16 | $6.70 | $13.03 | 1,904,400 | — | — |
| 2026-06-15 | $6.89 | $13.40 | 1,377,700 | — | — |
| 2026-06-12 | $7.19 | $13.99 | 1,282,800 | — | — |
| 2026-06-11 | $7.07 | $13.75 | 1,269,900 | — | — |
| 2026-06-10 | $7.15 | $13.91 | 1,123,700 | — | — |
| 2026-06-09 | $6.96 | $13.54 | 1,821,200 | — | — |
| 2026-06-08 | $7.12 | $13.85 | 1,406,600 | — | — |
| 2026-06-05 | $6.81 | $13.25 | 1,367,800 | — | — |
| 2026-06-04 | $7.26 | $14.12 | 1,426,100 | — | — |
| 2026-06-03 | $7.12 | $13.85 | 1,399,900 | — | — |
| 2026-06-02 | $6.98 | $13.58 | 1,630,400 | — | — |
| 2026-06-01 | $6.80 | $13.23 | 1,329,400 | — | — |
| 2026-05-29 | $6.62 | $12.88 | 1,358,700 | — | — |
| 2026-05-28 | $6.70 | $13.03 | 1,082,400 | — | — |
| 2026-05-27 | $6.73 | $13.09 | 1,106,700 | — | — |
| 2026-05-26 | $7.12 | $13.85 | 1,416,700 | — | — |
| 2026-05-22 | $7.06 | $13.73 | 1,048,800 | — | — |
| 2026-05-21 | $7.14 | $13.89 | 1,916,800 | — | — |
| 2026-05-20 | $7.07 | $13.75 | 1,590,900 | — | — |
| 2026-05-19 | $7.16 | $13.93 | 1,272,500 | — | — |
| 2026-05-18 | $7.06 | $13.73 | 1,596,100 | — | — |
| 2026-05-15 | $6.92 | $13.46 | 1,534,900 | — | — |
| 2026-05-14 | $7.08 | $13.77 | 1,192,200 | — | — |
| 2026-05-13 | $6.94 | $13.50 | 1,684,700 | — | — |
| 2026-05-12 | $7.06 | $13.73 | 1,943,900 | — | — |
| 2026-05-11 | $7.02 | $13.66 | 1,965,700 | — | — |
| 2026-05-08 | $6.80 | $13.15 | 5,082,200 | — | — |
| 2026-05-07 | $7.13 | $13.79 | 2,240,500 | — | — |
| 2026-05-06 | $7.38 | $14.27 | 2,199,200 | — | — |
| 2026-05-05 | $7.80 | $15.08 | 1,310,300 | — | — |
| 2026-05-04 | $7.76 | $15.01 | 1,571,900 | — | — |
| 2026-05-01 | $7.62 | $14.74 | 1,739,600 | — | — |
| 2026-04-30 | $7.88 | $15.24 | 1,529,600 | — | — |
| 2026-04-29 | $7.91 | $15.30 | 1,481,700 | — | — |
| 2026-04-28 | $7.93 | $15.34 | 1,510,500 | — | — |
| 2026-04-27 | $7.83 | $15.14 | 2,090,200 | — | — |
| 2026-04-24 | $8.00 | $15.47 | 2,771,500 | — | — |
| 2026-04-23 | $7.70 | $14.89 | 4,002,000 | — | — |
| 2026-04-22 | $7.45 | $14.41 | 2,098,900 | — | — |
| 2026-04-21 | $7.33 | $14.18 | 3,217,300 | — | — |
| 2026-04-20 | $6.90 | $13.34 | 3,098,600 | — | — |
| 2026-04-17 | $6.53 | $12.63 | 3,317,600 | — | — |
| 2026-04-16 | $7.20 | $13.92 | 3,768,400 | — | — |
| 2026-04-15 | $6.99 | $13.52 | 2,685,000 | — | — |