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 — 2026
| 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 |
| 2026-04-06 | $4.43 | $25.90 | 131,600 |
| 2026-04-02 | $4.41 | $25.79 | 160,200 |
| 2026-04-01 | $4.35 | $25.43 | 379,300 |
| 2026-03-31 | $4.34 | $25.38 | 312,500 |
| 2026-03-30 | $4.24 | $24.79 | 284,800 |
| 2026-03-27 | $4.15 | $24.27 | 596,400 |
| 2026-03-26 | $4.17 | $24.38 | 387,100 |
| 2026-03-25 | $4.26 | $24.91 | 715,200 |
| 2026-03-24 | $4.20 | $24.56 | 350,800 |
| 2026-03-23 | $4.06 | $23.74 | 302,500 |
| 2026-03-20 | $4.08 | $23.86 | 406,700 |
| 2026-03-19 | $4.17 | $24.38 | 200,200 |
| 2026-03-18 | $4.12 | $24.09 | 308,000 |
| 2026-03-17 | $4.11 | $24.03 | 565,800 |
| 2026-03-16 | $4.03 | $23.56 | 674,400 |
| 2026-03-13 | $4.04 | $23.62 | 273,100 |
| 2026-03-12 | $4.00 | $23.39 | 331,400 |
| 2026-03-11 | $4.06 | $23.74 | 268,500 |
| 2026-03-10 | $4.15 | $24.27 | 256,800 |
| 2026-03-09 | $4.10 | $23.97 | 542,000 |
| 2026-03-06 | $4.20 | $24.56 | 454,100 |
| 2026-03-05 | $4.07 | $23.80 | 238,900 |
| 2026-03-04 | $4.15 | $24.27 | 182,100 |
| 2026-03-03 | $4.13 | $24.15 | 473,100 |
| 2026-03-02 | $4.30 | $25.14 | 513,600 |
| 2026-02-27 | $4.49 | $26.25 | 303,200 |
| 2026-02-26 | $4.28 | $25.03 | 256,900 |
| 2026-02-25 | $4.30 | $25.14 | 334,100 |
| 2026-02-24 | $4.27 | $24.97 | 201,000 |
| 2026-02-23 | $4.27 | $24.97 | 369,700 |
| 2026-02-20 | $4.15 | $24.27 | 361,100 |
| 2026-02-19 | $4.17 | $24.38 | 264,500 |
| 2026-02-18 | $4.17 | $24.38 | 185,000 |
| 2026-02-17 | $4.29 | $25.08 | 262,700 |
| 2026-02-13 | $4.33 | $25.32 | 528,300 |
| 2026-02-12 | $4.36 | $25.49 | 223,100 |
| 2026-02-11 | $4.32 | $25.26 | 463,800 |
| 2026-02-10 | $4.24 | $24.79 | 149,600 |
| 2026-02-09 | $4.24 | $24.79 | 182,000 |
| 2026-02-06 | $4.22 | $24.67 | 149,900 |
| 2026-02-05 | $4.22 | $24.67 | 234,900 |
| 2026-02-04 | $4.29 | $25.08 | 734,800 |
| 2026-02-03 | $4.03 | $23.56 | 321,600 |
| 2026-02-02 | $4.02 | $23.51 | 479,100 |
| 2026-01-30 | $4.00 | $23.39 | 1,435,600 |
| 2026-01-29 | $4.01 | $23.45 | 1,441,400 |
| 2026-01-28 | $3.98 | $23.27 | 1,497,000 |
| 2026-01-27 | $3.97 | $23.21 | 988,400 |
| 2026-01-26 | $3.95 | $23.10 | 707,400 |
| 2026-01-23 | $3.95 | $23.10 | 2,754,100 |
| 2026-01-22 | $3.83 | $22.39 | 2,545,300 |
| 2026-01-21 | $3.75 | $21.93 | 3,405,000 |
| 2026-01-20 | $3.75 | $21.93 | 2,681,400 |
| 2026-01-16 | $3.81 | $22.28 | 3,289,700 |
| 2026-01-15 | $3.85 | $22.51 | 1,890,900 |
| 2026-01-14 | $3.91 | $22.86 | 1,666,700 |
| 2026-01-13 | $3.82 | $22.34 | 3,950,300 |
| 2026-01-12 | $3.93 | $22.98 | 2,983,000 |
| 2026-01-09 | $3.88 | $22.69 | 3,361,300 |
| 2026-01-08 | $3.96 | $23.15 | 2,772,700 |
| 2026-01-07 | $4.03 | $23.56 | 2,161,300 |
| 2026-01-06 | $3.91 | $22.86 | 3,919,000 |
| 2026-01-05 | $3.99 | $23.33 | 1,393,800 |
| 2026-01-02 | $4.00 | $23.39 | 1,470,300 |