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
- 2012-12-27 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 | — | — | — | $1.04 | 2 |
| 2026-09-02 | — | — | — | $1.02 | 539 |
| 2026-09-01 | — | — | — | $1.00 | 84 |
| 2026-08-31 | — | — | — | $1.02 | 858 |
| 2026-08-28 | — | — | — | $1.02 | 1,885 |
| 2026-08-27 | $1.00 | $1.00 | 92,900 | $1.02 | 730 |
| 2026-08-26 | $1.01 | $1.01 | 145,100 | $1.04 | 2,293 |
| 2026-08-25 | $1.08 | $1.08 | 159,000 | $1.07 | 1,654 |
| 2026-08-24 | $1.05 | $1.05 | 64,400 | $1.07 | 583 |
| 2026-08-21 | $1.10 | $1.10 | 143,800 | $1.13 | 608 |
| 2026-08-20 | $1.12 | $1.12 | 121,400 | $1.10 | 1,725 |
| 2026-08-19 | $1.13 | $1.13 | 183,400 | $1.11 | 761 |
| 2026-08-18 | $1.08 | $1.08 | 211,200 | $1.07 | 11,034 |
| 2026-08-17 | $1.05 | $1.05 | 344,600 | $1.11 | 853 |
| 2026-08-14 | $1.04 | $1.04 | 490,500 | $1.07 | 2,715 |
| 2026-08-13 | $0.96 | $0.96 | 284,500 | $0.95 | 744 |
| 2026-08-12 | $0.82 | $0.82 | 240,600 | $0.79 | 570 |
| 2026-08-11 | $0.79 | $0.79 | 168,800 | $0.83 | 549 |
| 2026-08-10 | $0.77 | $0.77 | 177,200 | $0.77 | 13,803 |
| 2026-08-07 | $0.80 | $0.80 | 133,100 | $0.80 | 3,134 |
| 2026-08-06 | $0.79 | $0.79 | 98,900 | $0.75 | 410 |
| 2026-08-05 | $0.75 | $0.75 | 349,500 | $0.80 | 10,747 |
| 2026-08-04 | $0.81 | $0.81 | 92,100 | $0.82 | 229 |
| 2026-08-03 | $0.81 | $0.81 | 199,900 | $0.85 | 2,158 |
| 2026-07-31 | $0.84 | $0.84 | 35,400 | $0.84 | 104 |
| 2026-07-30 | $0.84 | $0.84 | 26,300 | — | — |
| 2026-07-29 | $0.84 | $0.84 | 80,800 | $0.85 | 201 |
| 2026-07-28 | $0.87 | $0.87 | 72,400 | $0.85 | 331 |
| 2026-07-27 | $0.85 | $0.85 | 123,700 | $0.84 | 1,073 |
| 2026-07-24 | $0.86 | $0.86 | 113,200 | $0.87 | 6,462 |
| 2026-07-23 | $0.89 | $0.89 | 130,300 | — | — |
| 2026-07-22 | $0.90 | $0.90 | 67,900 | $0.89 | 200 |
| 2026-07-21 | $0.90 | $0.90 | 50,600 | $0.90 | 1,000 |
| 2026-07-20 | $0.88 | $0.88 | 89,900 | $0.90 | 200 |
| 2026-07-17 | $0.92 | $0.92 | 56,500 | — | — |
| 2026-07-16 | $0.89 | $0.89 | 64,800 | — | — |
| 2026-07-15 | $0.92 | $0.92 | 32,500 | — | — |
| 2026-07-14 | $0.90 | $0.90 | 123,100 | — | — |
| 2026-07-13 | $0.91 | $0.91 | 96,400 | — | — |
| 2026-07-10 | $0.93 | $0.93 | 75,900 | — | — |
| 2026-07-09 | $0.97 | $0.97 | 51,200 | — | — |
| 2026-07-08 | $0.97 | $0.97 | 72,400 | — | — |
| 2026-07-07 | $1.05 | $1.05 | 228,000 | — | — |
| 2026-07-06 | $0.96 | $0.96 | 144,700 | — | — |
| 2026-07-02 | $0.98 | $0.98 | 32,900 | — | — |
| 2026-07-01 | $0.98 | $0.98 | 93,300 | — | — |
| 2026-06-30 | $0.98 | $0.98 | 144,000 | — | — |
| 2026-06-29 | $0.99 | $0.99 | 124,600 | — | — |
| 2026-06-26 | $0.99 | $0.99 | 126,300 | — | — |
| 2026-06-25 | $0.95 | $0.95 | 305,200 | — | — |
| 2026-06-24 | $1.01 | $1.01 | 82,700 | — | — |
| 2026-06-23 | $1.02 | $1.02 | 40,400 | — | — |
| 2026-06-22 | $1.03 | $1.03 | 71,900 | — | — |
| 2026-06-18 | $1.03 | $1.03 | 130,700 | — | — |
| 2026-06-17 | $1.02 | $1.02 | 149,600 | — | — |
| 2026-06-16 | $0.98 | $0.98 | 219,500 | — | — |
| 2026-06-15 | $1.00 | $1.00 | 101,600 | — | — |
| 2026-06-12 | $1.01 | $1.01 | 199,200 | — | — |
| 2026-06-11 | $1.04 | $1.04 | 134,200 | — | — |
| 2026-06-10 | $1.05 | $1.05 | 151,200 | — | — |
| 2026-06-09 | $1.01 | $1.01 | 136,900 | — | — |
| 2026-06-08 | $1.06 | $1.06 | 158,900 | — | — |
| 2026-06-05 | $1.08 | $1.08 | 197,100 | — | — |
| 2026-06-04 | $1.11 | $1.11 | 288,800 | — | — |
| 2026-06-03 | $1.16 | $1.16 | 232,400 | — | — |
| 2026-06-02 | $1.22 | $1.22 | 84,600 | — | — |
| 2026-06-01 | $1.18 | $1.18 | 93,800 | — | — |
| 2026-05-29 | $1.26 | $1.26 | 184,600 | — | — |
| 2026-05-28 | $1.15 | $1.15 | 110,100 | — | — |
| 2026-05-27 | $1.18 | $1.18 | 103,500 | — | — |
| 2026-05-26 | $1.16 | $1.16 | 79,200 | — | — |
| 2026-05-22 | $1.18 | $1.18 | 73,200 | — | — |
| 2026-05-21 | $1.18 | $1.18 | 79,700 | — | — |
| 2026-05-20 | $1.17 | $1.17 | 78,800 | — | — |
| 2026-05-19 | $1.15 | $1.15 | 57,600 | — | — |
| 2026-05-18 | $1.17 | $1.17 | 105,700 | — | — |
| 2026-05-15 | $1.25 | $1.25 | 37,500 | — | — |
| 2026-05-14 | $1.28 | $1.28 | 71,800 | — | — |
| 2026-05-13 | $1.29 | $1.29 | 76,700 | — | — |
| 2026-05-12 | $1.30 | $1.30 | 139,000 | — | — |
| 2026-05-11 | $1.34 | $1.34 | 129,800 | — | — |
| 2026-05-08 | $1.31 | $1.31 | 82,300 | — | — |
| 2026-05-07 | $1.22 | $1.22 | 177,600 | — | — |
| 2026-05-06 | $1.24 | $1.24 | 147,900 | — | — |
| 2026-05-05 | $1.26 | $1.26 | 132,000 | — | — |
| 2026-05-04 | $1.20 | $1.20 | 203,000 | — | — |
| 2026-05-01 | $1.13 | $1.13 | 145,600 | — | — |
| 2026-04-30 | $1.11 | $1.11 | 126,700 | — | — |
| 2026-04-29 | $1.17 | $1.17 | 73,300 | — | — |
| 2026-04-28 | $1.19 | $1.19 | 108,300 | — | — |
| 2026-04-27 | $1.21 | $1.21 | 116,800 | — | — |
| 2026-04-24 | $1.28 | $1.28 | 177,200 | — | — |
| 2026-04-23 | $1.31 | $1.31 | 204,000 | — | — |
| 2026-04-22 | $1.40 | $1.40 | 1,381,000 | — | — |
| 2026-04-21 | $1.52 | $1.52 | 636,000 | — | — |
| 2026-04-20 | $1.44 | $1.44 | 744,400 | — | — |
| 2026-04-17 | $1.30 | $1.30 | 200,800 | — | — |
| 2026-04-16 | $1.25 | $1.25 | 130,100 | — | — |
| 2026-04-15 | $1.26 | $1.26 | 765,600 | — | — |
| 2026-04-14 | $1.10 | $1.10 | 76,200 | — | — |
| 2026-04-13 | $1.11 | $1.11 | 97,900 | — | — |
| 2026-04-10 | $1.08 | $1.08 | 74,400 | — | — |
| 2026-04-09 | $1.14 | $1.14 | 88,800 | — | — |
| 2026-04-08 | $1.17 | $1.17 | 138,500 | — | — |
| 2026-04-07 | $1.17 | $1.17 | 186,000 | — | — |
| 2026-04-06 | $1.09 | $1.09 | 345,600 | — | — |
| 2026-04-02 | $0.98 | $0.98 | 59,300 | — | — |
| 2026-04-01 | $0.99 | $0.99 | 129,000 | — | — |
| 2026-03-31 | $1.00 | $1.00 | 174,300 | — | — |
| 2026-03-30 | $0.99 | $0.99 | 171,100 | — | — |
| 2026-03-27 | $1.03 | $1.03 | 182,000 | — | — |
| 2026-03-26 | $1.05 | $1.05 | 96,000 | — | — |
| 2026-03-25 | $1.08 | $1.08 | 40,500 | — | — |
| 2026-03-24 | $1.07 | $1.07 | 197,200 | — | — |
| 2026-03-23 | $1.14 | $1.14 | 310,900 | — | — |
| 2026-03-20 | $1.11 | $1.11 | 177,500 | — | — |
| 2026-03-19 | $1.09 | $1.09 | 57,200 | — | — |
| 2026-03-18 | $1.10 | $1.10 | 116,700 | — | — |
| 2026-03-17 | $1.14 | $1.14 | 67,100 | — | — |
| 2026-03-16 | $1.11 | $1.11 | 154,100 | — | — |
| 2026-03-13 | $1.11 | $1.11 | 149,400 | — | — |
| 2026-03-12 | $1.13 | $1.13 | 67,300 | — | — |
| 2026-03-11 | $1.18 | $1.18 | 67,600 | — | — |
| 2026-03-10 | $1.21 | $1.21 | 32,400 | — | — |
| 2026-03-09 | $1.20 | $1.20 | 51,800 | — | — |
| 2026-03-06 | $1.20 | $1.20 | 70,500 | — | — |
| 2026-03-05 | $1.18 | $1.18 | 155,600 | — | — |
| 2026-03-04 | $1.23 | $1.23 | 94,300 | — | — |
| 2026-03-03 | $1.11 | $1.11 | 167,500 | — | — |
| 2026-03-02 | $1.14 | $1.14 | 112,800 | — | — |
| 2026-02-27 | $1.18 | $1.18 | 107,700 | — | — |
| 2026-02-26 | $1.15 | $1.15 | 60,800 | — | — |
| 2026-02-25 | $1.14 | $1.14 | 174,300 | — | — |
| 2026-02-24 | $1.07 | $1.07 | 113,100 | — | — |
| 2026-02-23 | $1.05 | $1.05 | 170,600 | — | — |
| 2026-02-20 | $1.06 | $1.06 | 87,000 | — | — |
| 2026-02-19 | $1.11 | $1.11 | 75,900 | — | — |
| 2026-02-18 | $1.04 | $1.04 | 187,000 | — | — |
| 2026-02-17 | $1.08 | $1.08 | 187,200 | — | — |
| 2026-02-13 | $1.11 | $1.11 | 95,000 | — | — |
| 2026-02-12 | $1.11 | $1.11 | 116,700 | — | — |
| 2026-02-11 | $1.12 | $1.12 | 64,000 | — | — |
| 2026-02-10 | $1.14 | $1.14 | 177,500 | — | — |
| 2026-02-09 | $1.15 | $1.15 | 73,900 | — | — |
| 2026-02-06 | $1.15 | $1.15 | 94,000 | — | — |
| 2026-02-05 | $1.16 | $1.16 | 162,900 | — | — |
| 2026-02-04 | $1.16 | $1.16 | 134,500 | — | — |
| 2026-02-03 | $1.20 | $1.20 | 96,400 | — | — |
| 2026-02-02 | $1.22 | $1.22 | 67,400 | — | — |
| 2026-01-30 | $1.16 | $1.16 | 108,200 | — | — |
| 2026-01-29 | $1.23 | $1.23 | 100,300 | — | — |
| 2026-01-28 | $1.22 | $1.22 | 145,700 | — | — |
| 2026-01-27 | $1.29 | $1.29 | 96,700 | — | — |
| 2026-01-26 | $1.27 | $1.27 | 110,500 | — | — |
| 2026-01-23 | $1.30 | $1.30 | 180,400 | — | — |
| 2026-01-22 | $1.34 | $1.34 | 106,700 | — | — |
| 2026-01-21 | $1.32 | $1.32 | 172,200 | — | — |
| 2026-01-20 | $1.28 | $1.28 | 160,500 | — | — |
| 2026-01-16 | $1.33 | $1.33 | 75,500 | — | — |
| 2026-01-15 | $1.31 | $1.31 | 111,400 | — | — |
| 2026-01-14 | $1.33 | $1.33 | 73,000 | — | — |
| 2026-01-13 | $1.35 | $1.35 | 98,600 | — | — |
| 2026-01-12 | $1.30 | $1.30 | 349,000 | — | — |
| 2026-01-09 | $1.39 | $1.39 | 61,500 | — | — |
| 2026-01-08 | $1.43 | $1.43 | 59,400 | — | — |
| 2026-01-07 | $1.46 | $1.46 | 68,400 | — | — |
| 2026-01-06 | $1.43 | $1.43 | 125,900 | — | — |
| 2026-01-05 | $1.45 | $1.45 | 117,300 | — | — |
| 2026-01-02 | $1.37 | $1.37 | 130,000 | — | — |