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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 2026-08-27 | $4.11 | $25.02 | 179,700 |
| 2026-08-26 | $4.15 | $25.27 | 93,700 |
| 2026-08-25 | $4.24 | $25.82 | 109,300 |
| 2026-08-24 | $4.19 | $25.51 | 148,900 |
| 2026-08-21 | $4.17 | $25.39 | 90,900 |
| 2026-08-20 | $4.21 | $25.63 | 146,500 |
| 2026-08-19 | $4.26 | $25.94 | 154,100 |
| 2026-08-18 | $4.20 | $25.57 | 147,500 |
| 2026-08-17 | $4.18 | $25.45 | 262,400 |
| 2026-08-14 | $4.20 | $25.57 | 80,900 |
| 2026-08-13 | $4.16 | $25.33 | 163,800 |
| 2026-08-12 | $4.12 | $25.09 | 227,100 |
| 2026-08-11 | $4.17 | $25.39 | 147,000 |
| 2026-08-10 | $4.13 | $25.15 | 159,000 |
| 2026-08-07 | $4.18 | $25.45 | 104,600 |
| 2026-08-06 | $4.19 | $25.51 | 154,400 |
| 2026-08-05 | $4.11 | $25.02 | 182,700 |
| 2026-08-04 | $4.18 | $25.45 | 113,200 |
| 2026-08-03 | $4.15 | $25.27 | 396,900 |
| 2026-07-31 | $4.10 | $24.96 | 172,100 |
| 2026-07-30 | $4.10 | $24.96 | 217,000 |
| 2026-07-29 | $4.13 | $25.15 | 840,200 |
| 2026-07-28 | $4.19 | $25.51 | 269,100 |
| 2026-07-27 | $4.10 | $24.96 | 428,400 |
| 2026-07-24 | $4.02 | $24.48 | 327,900 |
| 2026-07-23 | $4.03 | $24.54 | 386,000 |
| 2026-07-22 | $4.06 | $24.72 | 254,700 |
| 2026-07-21 | $3.99 | $24.29 | 299,000 |
| 2026-07-20 | $4.02 | $24.48 | 346,600 |
| 2026-07-17 | $4.10 | $24.96 | 197,500 |
| 2026-07-16 | $4.06 | $24.72 | 305,800 |
| 2026-07-15 | $4.04 | $24.60 | 415,600 |
| 2026-07-14 | $4.09 | $24.90 | 372,900 |
| 2026-07-13 | $4.08 | $24.84 | 640,700 |
| 2026-07-10 | $3.97 | $24.17 | 286,400 |
| 2026-07-09 | $3.92 | $23.87 | 486,400 |
| 2026-07-08 | $3.95 | $24.05 | 394,400 |
| 2026-07-07 | $3.98 | $24.23 | 462,700 |
| 2026-07-06 | $3.97 | $24.17 | 491,100 |
| 2026-07-02 | $4.08 | $24.84 | 840,900 |
| 2026-07-01 | $3.90 | $23.75 | 290,600 |
| 2026-06-30 | $3.96 | $24.11 | 496,300 |
| 2026-06-29 | $4.07 | $24.78 | 320,800 |
| 2026-06-26 | $4.08 | $24.84 | 394,600 |
| 2026-06-25 | $4.13 | $25.15 | 306,900 |
| 2026-06-24 | $4.16 | $25.33 | 253,000 |
| 2026-06-23 | $4.17 | $25.39 | 360,200 |
| 2026-06-22 | $4.04 | $24.60 | 605,700 |
| 2026-06-18 | $4.25 | $25.88 | 196,400 |
| 2026-06-17 | $4.24 | $25.82 | 396,000 |
| 2026-06-16 | $4.41 | $25.79 | 177,600 |
| 2026-06-15 | $4.48 | $26.19 | 188,900 |
| 2026-06-12 | $4.47 | $26.14 | 120,800 |
| 2026-06-11 | $4.50 | $26.31 | 138,700 |
| 2026-06-10 | $4.48 | $26.19 | 134,300 |
| 2026-06-09 | $4.46 | $26.08 | 150,100 |
| 2026-06-08 | $4.46 | $26.08 | 202,400 |
| 2026-06-05 | $4.42 | $25.84 | 114,000 |
| 2026-06-04 | $4.48 | $26.19 | 282,000 |
| 2026-06-03 | $4.53 | $26.49 | 93,100 |
| 2026-06-02 | $4.60 | $26.90 | 130,800 |
| 2026-06-01 | $4.58 | $26.78 | 788,600 |
| 2026-05-29 | $4.52 | $26.43 | 149,300 |
| 2026-05-28 | $4.56 | $26.66 | 95,600 |
| 2026-05-27 | $4.61 | $26.96 | 636,000 |
| 2026-05-26 | $4.61 | $26.96 | 109,500 |
| 2026-05-22 | $4.69 | $27.42 | 122,400 |
| 2026-05-21 | $4.69 | $27.42 | 453,900 |
| 2026-05-20 | $4.65 | $27.19 | 106,100 |
| 2026-05-19 | $4.69 | $27.42 | 217,200 |
| 2026-05-18 | $4.68 | $27.36 | 202,800 |
| 2026-05-15 | $4.51 | $26.37 | 162,400 |
| 2026-05-14 | $4.68 | $27.36 | 299,300 |
| 2026-05-13 | $4.45 | $26.02 | 153,800 |
| 2026-05-12 | $4.46 | $26.08 | 246,600 |
| 2026-05-11 | $4.49 | $26.25 | 242,400 |
| 2026-05-08 | $4.53 | $26.49 | 262,300 |
| 2026-05-07 | $4.49 | $26.25 | 287,900 |
| 2026-05-06 | $4.56 | $26.66 | 467,300 |
| 2026-05-05 | $4.48 | $26.19 | 175,700 |
| 2026-05-04 | $4.42 | $25.84 | 236,200 |
| 2026-05-01 | $4.49 | $26.25 | 89,400 |
| 2026-04-30 | $4.46 | $26.08 | 249,200 |
| 2026-04-29 | $4.39 | $25.67 | 171,600 |
| 2026-04-28 | $4.41 | $25.79 | 197,500 |
| 2026-04-27 | $4.39 | $25.67 | 220,200 |
| 2026-04-24 | $4.48 | $26.19 | 149,700 |
| 2026-04-23 | $4.46 | $26.08 | 353,000 |
| 2026-04-22 | $4.37 | $25.55 | 427,300 |
| 2026-04-21 | $4.49 | $26.25 | 172,700 |
| 2026-04-20 | $4.52 | $26.43 | 134,800 |
| 2026-04-17 | $4.49 | $26.25 | 209,300 |
| 2026-04-16 | $4.47 | $26.14 | 242,400 |
| 2026-04-15 | $4.45 | $26.02 | 243,500 |
| 2026-04-14 | $4.44 | $25.96 | 134,300 |
| 2026-04-13 | $4.40 | $25.73 | 173,400 |
| 2026-04-10 | $4.44 | $25.96 | 225,800 |
| 2026-04-09 | $4.46 | $26.08 | 622,400 |
| 2026-04-08 | $4.50 | $26.31 | 348,800 |
| 2026-04-07 | $4.46 | $26.08 | 279,700 |