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
- 1981-11-12 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 | — | — | — | $5.34 | 34 |
| 2026-09-03 | — | — | — | $5.44 | 188 |
| 2026-09-02 | — | — | — | $5.46 | 53 |
| 2026-09-01 | — | — | — | $5.51 | 465 |
| 2026-08-31 | — | — | — | $4.95 | 6 |
| 2026-08-28 | — | — | — | $5.51 | 1,439 |
| 2026-08-27 | $5.27 | $6.26 | 37,400 | $5.85 | 120 |
| 2026-08-26 | $5.66 | $6.72 | 45,000 | $6.00 | 220 |
| 2026-08-25 | $5.70 | $6.77 | 47,000 | $5.96 | 383 |
| 2026-08-24 | $6.46 | $7.67 | 61,900 | $6.55 | 804 |
| 2026-08-21 | $6.40 | $7.60 | 73,300 | $5.77 | 671 |
| 2026-08-20 | $6.45 | $7.66 | 78,600 | $6.11 | 502 |
| 2026-08-19 | $6.24 | $7.41 | 258,100 | $4.62 | 396 |
| 2026-08-18 | $4.52 | $5.37 | 81,500 | $4.18 | 420 |
| 2026-08-17 | $3.80 | $4.51 | 66,700 | $3.62 | 507 |
| 2026-08-14 | $3.45 | $4.10 | 5,900 | $3.48 | 140 |
| 2026-08-13 | $3.41 | $4.05 | 15,700 | $3.56 | 192 |
| 2026-08-12 | $3.56 | $4.23 | 8,000 | — | — |
| 2026-08-11 | $3.54 | $4.20 | 8,600 | $3.53 | 306 |
| 2026-08-10 | $3.59 | $4.26 | 13,800 | $3.56 | 135 |
| 2026-08-07 | $3.50 | $4.16 | 30,800 | $3.66 | 996 |
| 2026-08-06 | $3.58 | $4.25 | 5,700 | — | — |
| 2026-08-05 | $3.62 | $4.30 | 8,400 | $3.46 | 100 |
| 2026-08-04 | $3.41 | $4.05 | 8,100 | $3.49 | 193 |
| 2026-08-03 | $3.33 | $3.95 | 31,900 | $3.28 | 102 |
| 2026-07-31 | $3.63 | $4.31 | 21,900 | $3.27 | 340 |
| 2026-07-30 | $3.20 | $3.80 | 5,200 | $3.20 | 94 |
| 2026-07-29 | $3.12 | $3.71 | 7,800 | $3.12 | 7 |
| 2026-07-28 | $3.16 | $3.75 | 9,400 | $3.08 | 107 |
| 2026-07-27 | $3.15 | $3.74 | 26,200 | $3.57 | 556 |
| 2026-07-24 | $3.69 | $4.38 | 13,400 | $3.51 | 3 |
| 2026-07-23 | $3.85 | $4.57 | 7,200 | $3.82 | 112 |
| 2026-07-22 | $3.89 | $4.62 | 15,100 | $4.06 | 100 |
| 2026-07-21 | $3.92 | $4.66 | 14,100 | — | — |
| 2026-07-20 | $3.86 | $4.58 | 13,700 | — | — |
| 2026-07-17 | $3.74 | $4.44 | 17,100 | — | — |
| 2026-07-16 | $3.81 | $4.52 | 9,900 | — | — |
| 2026-07-15 | $3.96 | $4.70 | 5,400 | — | — |
| 2026-07-14 | $3.99 | $4.74 | 8,400 | — | — |
| 2026-07-13 | $4.05 | $4.81 | 14,400 | — | — |
| 2026-07-10 | $4.24 | $5.04 | 11,100 | — | — |
| 2026-07-09 | $4.12 | $4.89 | 10,900 | — | — |
| 2026-07-08 | $3.90 | $4.63 | 14,300 | — | — |
| 2026-07-07 | $3.85 | $4.57 | 5,900 | — | — |
| 2026-07-06 | $4.09 | $4.86 | 30,400 | — | — |
| 2026-07-02 | $3.87 | $4.60 | 32,200 | — | — |
| 2026-07-01 | $4.19 | $4.98 | 11,000 | — | — |
| 2026-06-30 | $4.59 | $5.45 | 21,100 | — | — |
| 2026-06-29 | $4.57 | $5.43 | 19,300 | — | — |
| 2026-06-26 | $4.57 | $5.43 | 6,700 | — | — |
| 2026-06-25 | $4.53 | $5.38 | 5,800 | — | — |
| 2026-06-24 | $4.65 | $5.52 | 5,700 | — | — |
| 2026-06-23 | $4.58 | $5.44 | 24,700 | — | — |
| 2026-06-22 | $4.71 | $5.59 | 31,100 | — | — |
| 2026-06-18 | $5.01 | $5.95 | 72,000 | — | — |
| 2026-06-17 | $5.07 | $6.02 | 43,700 | — | — |
| 2026-06-16 | $5.20 | $6.18 | 19,200 | — | — |
| 2026-06-15 | $5.19 | $6.16 | 72,000 | — | — |
| 2026-06-12 | $6.10 | $7.24 | 32,100 | — | — |
| 2026-06-11 | $6.10 | $7.24 | 26,000 | — | — |
| 2026-06-10 | $6.20 | $7.36 | 29,400 | — | — |
| 2026-06-09 | $6.43 | $7.64 | 30,300 | — | — |
| 2026-06-08 | $6.44 | $7.65 | 50,200 | — | — |
| 2026-06-05 | $6.66 | $7.91 | 32,100 | — | — |
| 2026-06-04 | $7.11 | $8.44 | 36,500 | — | — |
| 2026-06-03 | $7.16 | $8.50 | 37,700 | — | — |
| 2026-06-02 | $7.30 | $8.67 | 70,200 | — | — |
| 2026-06-01 | $6.42 | $7.62 | 58,000 | — | — |
| 2026-05-29 | $6.89 | $8.18 | 27,000 | — | — |
| 2026-05-28 | $6.92 | $8.22 | 22,300 | — | — |
| 2026-05-27 | $6.75 | $8.02 | 37,200 | — | — |
| 2026-05-26 | $7.07 | $8.40 | 64,700 | — | — |
| 2026-05-22 | $7.48 | $8.88 | 64,500 | — | — |
| 2026-05-21 | $6.83 | $8.11 | 42,900 | — | — |
| 2026-05-20 | $6.50 | $7.72 | 37,300 | — | — |
| 2026-05-19 | $6.44 | $7.65 | 36,800 | — | — |
| 2026-05-18 | $6.21 | $7.38 | 45,600 | — | — |
| 2026-05-15 | $6.03 | $7.16 | 6,500 | — | — |
| 2026-05-14 | $6.21 | $7.38 | 9,700 | — | — |
| 2026-05-13 | $6.07 | $7.21 | 9,400 | — | — |
| 2026-05-12 | $6.12 | $7.27 | 23,500 | — | — |
| 2026-05-11 | $6.15 | $7.30 | 24,100 | — | — |
| 2026-05-08 | $6.08 | $7.22 | 12,600 | — | — |
| 2026-05-07 | $6.15 | $7.30 | 32,000 | — | — |
| 2026-05-06 | $6.00 | $7.13 | 33,200 | — | — |
| 2026-05-05 | $6.30 | $7.48 | 26,100 | — | — |
| 2026-05-04 | $6.11 | $7.26 | 33,100 | — | — |
| 2026-05-01 | $6.09 | $7.23 | 25,700 | — | — |
| 2026-04-30 | $5.95 | $7.07 | 10,300 | — | — |
| 2026-04-29 | $5.97 | $7.09 | 25,600 | — | — |
| 2026-04-28 | $6.10 | $7.24 | 12,600 | — | — |
| 2026-04-27 | $6.13 | $7.28 | 27,900 | — | — |
| 2026-04-24 | $6.06 | $7.20 | 18,100 | — | — |
| 2026-04-23 | $5.99 | $7.11 | 29,000 | — | — |
| 2026-04-22 | $5.88 | $6.98 | 21,900 | — | — |
| 2026-04-21 | $5.91 | $7.02 | 22,500 | — | — |
| 2026-04-20 | $5.75 | $6.83 | 15,100 | — | — |
| 2026-04-17 | $5.71 | $6.78 | 39,100 | — | — |
| 2026-04-16 | $5.82 | $6.91 | 20,900 | — | — |
| 2026-04-15 | $5.78 | $6.86 | 18,200 | — | — |