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
- 1980-10-24 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 | — | — | — | $2.89 | 2,551 |
| 2026-09-03 | — | — | — | $2.89 | 688 |
| 2026-09-02 | — | — | — | $2.89 | 15,809 |
| 2026-09-01 | — | — | — | $2.74 | 1,420 |
| 2026-08-31 | — | — | — | $2.73 | 3,134 |
| 2026-08-28 | — | — | — | $2.71 | 4,454 |
| 2026-08-27 | $2.72 | $50.94 | 161,300 | $2.95 | 2,949 |
| 2026-08-26 | $2.84 | $53.19 | 247,200 | $2.92 | 4,435 |
| 2026-08-25 | $2.93 | $54.87 | 193,900 | $2.91 | 3,888 |
| 2026-08-24 | $2.78 | $52.06 | 94,300 | $2.75 | 2,104 |
| 2026-08-21 | $2.72 | $50.94 | 301,700 | $2.97 | 7,942 |
| 2026-08-20 | $2.90 | $54.31 | 358,800 | $2.75 | 22,200 |
| 2026-08-19 | $2.70 | $50.57 | 396,400 | $2.79 | 2,491 |
| 2026-08-18 | $2.80 | $52.44 | 87,400 | $2.80 | 2,852 |
| 2026-08-17 | $2.80 | $52.44 | 172,100 | $2.82 | 3,736 |
| 2026-08-14 | $2.81 | $52.63 | 227,200 | $2.81 | 3,822 |
| 2026-08-13 | $2.77 | $51.88 | 172,700 | $2.82 | 2,369 |
| 2026-08-12 | $2.81 | $52.63 | 296,700 | $2.77 | 3,511 |
| 2026-08-11 | $2.70 | $50.57 | 227,000 | $2.67 | 7,459 |
| 2026-08-10 | $2.60 | $48.69 | 289,700 | $2.58 | 5,951 |
| 2026-08-07 | $2.53 | $47.38 | 139,300 | $2.45 | 5,998 |
| 2026-08-06 | $2.46 | $46.07 | 88,900 | $2.48 | 2,027 |
| 2026-08-05 | $2.46 | $46.07 | 227,700 | $2.51 | 4,984 |
| 2026-08-04 | $2.50 | $46.82 | 244,700 | $2.46 | 26,133 |
| 2026-08-03 | $2.42 | $45.32 | 228,100 | $2.50 | 8,161 |
| 2026-07-31 | $2.51 | $47.01 | 188,300 | $2.55 | 3,563 |
| 2026-07-30 | $2.57 | $48.13 | 56,800 | $2.54 | 3,086 |
| 2026-07-29 | $2.56 | $47.94 | 150,600 | $2.55 | 5,504 |
| 2026-07-28 | $2.51 | $47.01 | 110,500 | $2.56 | 2,637 |
| 2026-07-27 | $2.54 | $47.57 | 121,500 | $2.53 | 1,342 |
| 2026-07-24 | $2.52 | $47.19 | 144,000 | $2.55 | 4,372 |
| 2026-07-23 | $2.53 | $47.38 | 461,800 | $2.46 | 17,547 |
| 2026-07-22 | $2.50 | $46.82 | 340,500 | $2.47 | 7,932 |
| 2026-07-21 | $2.44 | $45.70 | 520,900 | $2.70 | 13,353 |
| 2026-07-20 | $2.70 | $50.57 | 204,300 | $2.67 | 3,978 |
| 2026-07-17 | $2.70 | $50.57 | 155,300 | — | — |
| 2026-07-16 | $2.69 | $50.38 | 103,600 | — | — |
| 2026-07-15 | $2.66 | $49.82 | 139,900 | — | — |
| 2026-07-14 | $2.65 | $49.63 | 216,600 | — | — |
| 2026-07-13 | $2.67 | $50.00 | 205,500 | — | — |
| 2026-07-10 | $2.72 | $50.94 | 253,900 | — | — |
| 2026-07-09 | $2.94 | $55.06 | 182,800 | — | — |
| 2026-07-08 | $3.04 | $56.93 | 161,900 | — | — |
| 2026-07-07 | $3.00 | $56.18 | 148,600 | — | — |
| 2026-07-06 | $2.97 | $55.62 | 271,000 | — | — |
| 2026-07-02 | $3.11 | $58.24 | 121,100 | — | — |
| 2026-07-01 | $3.11 | $58.24 | 118,900 | — | — |
| 2026-06-30 | $3.21 | $60.12 | 327,700 | — | — |
| 2026-06-29 | $2.96 | $55.43 | 789,500 | — | — |
| 2026-06-26 | $2.97 | $55.62 | 247,400 | — | — |
| 2026-06-25 | $2.93 | $54.87 | 244,600 | — | — |
| 2026-06-24 | $3.00 | $56.18 | 380,900 | — | — |
| 2026-06-23 | $2.94 | $55.06 | 288,300 | — | — |
| 2026-06-22 | $3.02 | $56.56 | 179,600 | — | — |
| 2026-06-18 | $3.11 | $58.24 | 134,300 | — | — |
| 2026-06-17 | $3.17 | $59.37 | 169,700 | — | — |
| 2026-06-16 | $3.30 | $61.80 | 227,500 | — | — |
| 2026-06-15 | $3.20 | $59.93 | 395,500 | — | — |
| 2026-06-12 | $3.32 | $62.18 | 549,800 | — | — |
| 2026-06-11 | $3.52 | $65.92 | 170,700 | — | — |
| 2026-06-10 | $3.54 | $66.30 | 258,100 | — | — |
| 2026-06-09 | $3.47 | $64.99 | 432,200 | — | — |
| 2026-06-08 | $3.74 | $70.04 | 123,300 | — | — |
| 2026-06-05 | $3.69 | $69.11 | 193,500 | — | — |
| 2026-06-04 | $3.90 | $73.04 | 83,900 | — | — |
| 2026-06-03 | $3.80 | $71.17 | 244,700 | — | — |
| 2026-06-02 | $3.82 | $71.54 | 107,700 | — | — |
| 2026-06-01 | $3.84 | $71.92 | 174,800 | — | — |
| 2026-05-29 | $3.86 | $72.29 | 451,400 | — | — |
| 2026-05-28 | $3.98 | $74.54 | 257,400 | — | — |
| 2026-05-27 | $4.05 | $75.85 | 179,200 | — | — |
| 2026-05-26 | $4.12 | $77.16 | 115,000 | — | — |
| 2026-05-22 | $4.09 | $76.60 | 55,100 | — | — |
| 2026-05-21 | $4.08 | $76.41 | 151,200 | — | — |
| 2026-05-20 | $4.16 | $77.91 | 228,600 | — | — |
| 2026-05-19 | $4.25 | $79.59 | 48,800 | — | — |
| 2026-05-18 | $4.28 | $80.16 | 210,600 | — | — |
| 2026-05-15 | $4.24 | $79.41 | 407,200 | — | — |
| 2026-05-14 | $4.23 | $79.22 | 128,900 | — | — |
| 2026-05-13 | $4.29 | $80.34 | 186,200 | — | — |
| 2026-05-12 | $4.26 | $79.78 | 64,200 | — | — |
| 2026-05-11 | $4.43 | $82.96 | 277,700 | — | — |
| 2026-05-08 | $4.14 | $77.53 | 84,600 | — | — |
| 2026-05-07 | $4.19 | $78.47 | 56,700 | — | — |
| 2026-05-06 | $4.16 | $77.91 | 145,800 | — | — |
| 2026-05-05 | $4.29 | $80.34 | 169,100 | — | — |
| 2026-05-04 | $4.55 | $85.21 | 167,700 | — | — |
| 2026-05-01 | $4.36 | $81.65 | 144,700 | — | — |
| 2026-04-30 | $4.29 | $80.34 | 153,500 | — | — |
| 2026-04-29 | $4.23 | $79.22 | 101,600 | — | — |
| 2026-04-28 | $4.25 | $79.59 | 126,800 | — | — |
| 2026-04-27 | $4.22 | $79.03 | 206,000 | — | — |
| 2026-04-24 | $4.20 | $78.66 | 356,400 | — | — |
| 2026-04-23 | $4.45 | $83.34 | 150,400 | — | — |
| 2026-04-22 | $4.48 | $83.90 | 106,100 | — | — |
| 2026-04-21 | $4.55 | $85.21 | 148,400 | — | — |
| 2026-04-20 | $4.54 | $85.02 | 189,700 | — | — |
| 2026-04-17 | $4.70 | $88.02 | 230,100 | — | — |
| 2026-04-16 | $4.72 | $88.40 | 114,400 | — | — |
| 2026-04-15 | $4.60 | $86.15 | 160,600 | — | — |
| 2026-04-14 | $4.59 | $85.96 | 191,000 | — | — |
| 2026-04-13 | $4.67 | $87.46 | 150,800 | — | — |
| 2026-04-10 | $4.54 | $85.02 | 125,500 | — | — |
| 2026-04-09 | $4.55 | $85.21 | 175,100 | — | — |
| 2026-04-08 | $4.65 | $87.08 | 308,800 | — | — |
| 2026-04-07 | $4.72 | $88.40 | 123,900 | — | — |
| 2026-04-06 | $4.78 | $89.52 | 135,100 | — | — |
| 2026-04-02 | $4.74 | $88.77 | 82,100 | — | — |
| 2026-04-01 | $4.64 | $86.90 | 273,100 | — | — |
| 2026-03-31 | $4.81 | $90.08 | 155,100 | — | — |
| 2026-03-30 | $4.94 | $92.52 | 127,700 | — | — |
| 2026-03-27 | $5.10 | $95.51 | 137,400 | — | — |
| 2026-03-26 | $5.15 | $96.45 | 167,300 | — | — |
| 2026-03-25 | $5.11 | $95.70 | 59,400 | — | — |
| 2026-03-24 | $5.15 | $96.45 | 164,200 | — | — |
| 2026-03-23 | $5.11 | $95.70 | 85,000 | — | — |
| 2026-03-20 | $5.25 | $98.32 | 161,500 | — | — |
| 2026-03-19 | $5.09 | $95.33 | 188,900 | — | — |
| 2026-03-18 | $4.90 | $91.77 | 89,600 | — | — |
| 2026-03-17 | $4.91 | $91.95 | 112,600 | — | — |
| 2026-03-16 | $4.94 | $92.52 | 182,700 | — | — |
| 2026-03-13 | $4.90 | $91.77 | 92,300 | — | — |
| 2026-03-12 | $5.02 | $94.01 | 87,200 | — | — |
| 2026-03-11 | $5.08 | $95.14 | 128,700 | — | — |
| 2026-03-10 | $5.03 | $94.20 | 143,300 | — | — |
| 2026-03-09 | $5.11 | $95.70 | 511,200 | — | — |
| 2026-03-06 | $4.96 | $92.89 | 279,600 | — | — |
| 2026-03-05 | $5.16 | $96.64 | 114,000 | — | — |
| 2026-03-04 | $5.17 | $96.82 | 149,800 | — | — |
| 2026-03-03 | $5.05 | $94.58 | 143,600 | — | — |
| 2026-03-02 | $5.14 | $96.26 | 208,200 | — | — |
| 2026-02-27 | $5.18 | $97.01 | 289,200 | — | — |
| 2026-02-26 | $5.33 | $99.82 | 189,100 | — | — |
| 2026-02-25 | $5.40 | $101.13 | 374,800 | — | — |
| 2026-02-24 | $5.41 | $101.32 | 117,900 | — | — |
| 2026-02-23 | $5.40 | $101.13 | 178,300 | — | — |
| 2026-02-20 | $5.53 | $103.57 | 946,400 | — | — |
| 2026-02-19 | $5.61 | $105.06 | 131,800 | — | — |
| 2026-02-18 | $5.57 | $104.31 | 137,000 | — | — |
| 2026-02-17 | $5.55 | $103.94 | 299,000 | — | — |
| 2026-02-13 | $5.69 | $106.56 | 192,900 | — | — |
| 2026-02-12 | $5.60 | $104.88 | 316,000 | — | — |
| 2026-02-11 | $5.59 | $104.69 | 145,200 | — | — |
| 2026-02-10 | $5.57 | $104.31 | 129,600 | — | — |
| 2026-02-09 | $5.63 | $105.44 | 264,800 | — | — |
| 2026-02-06 | $5.63 | $105.44 | 150,600 | — | — |
| 2026-02-05 | $5.59 | $104.69 | 147,000 | — | — |
| 2026-02-04 | $5.77 | $108.06 | 182,200 | — | — |
| 2026-02-03 | $5.77 | $108.06 | 329,200 | — | — |
| 2026-02-02 | $5.86 | $109.75 | 208,300 | — | — |
| 2026-01-30 | $6.05 | $113.30 | 290,300 | — | — |
| 2026-01-29 | $6.02 | $112.74 | 159,500 | — | — |
| 2026-01-28 | $6.09 | $114.05 | 244,300 | — | — |
| 2026-01-27 | $6.12 | $114.62 | 208,200 | — | — |
| 2026-01-26 | $6.18 | $115.74 | 301,900 | — | — |
| 2026-01-23 | $6.05 | $113.30 | 262,300 | — | — |
| 2026-01-22 | $6.07 | $113.68 | 113,000 | — | — |
| 2026-01-21 | $5.87 | $109.93 | 303,200 | — | — |
| 2026-01-20 | $5.79 | $108.43 | 163,200 | — | — |
| 2026-01-16 | $5.85 | $109.56 | 247,500 | — | — |
| 2026-01-15 | $5.96 | $111.62 | 328,100 | — | — |
| 2026-01-14 | $5.89 | $110.31 | 104,800 | — | — |
| 2026-01-13 | $5.79 | $108.43 | 173,700 | — | — |
| 2026-01-12 | $5.75 | $107.69 | 187,200 | — | — |
| 2026-01-09 | $5.87 | $109.93 | 156,500 | — | — |
| 2026-01-08 | $5.66 | $106.00 | 77,700 | — | — |
| 2026-01-07 | $5.64 | $105.63 | 184,600 | — | — |
| 2026-01-06 | $5.61 | $105.06 | 173,300 | — | — |
| 2026-01-05 | $5.50 | $103.00 | 158,100 | — | — |
| 2026-01-02 | $5.75 | $107.69 | 198,000 | — | — |