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
- 2005-02-14 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 | — | — | — | $0.99 | 6,125 |
| 2026-09-03 | — | — | — | $1.01 | 10,458 |
| 2026-09-02 | — | — | — | $1.00 | 295 |
| 2026-09-01 | — | — | — | $0.98 | 3,400 |
| 2026-08-31 | — | — | — | $1.00 | 33,515 |
| 2026-08-28 | — | — | — | $0.91 | 12,373 |
| 2026-08-27 | $0.86 | $0.86 | 231,200 | $0.90 | 17,869 |
| 2026-08-26 | $0.93 | $0.93 | 438,700 | $0.88 | 5,357 |
| 2026-08-25 | $0.95 | $0.95 | 2,568,900 | $0.91 | 15,053 |
| 2026-08-24 | $0.86 | $0.86 | 661,200 | $0.83 | 2,306 |
| 2026-08-21 | $0.82 | $0.82 | 947,200 | $0.82 | 11,115 |
| 2026-08-20 | $0.82 | $0.82 | 617,100 | $0.76 | 9,904 |
| 2026-08-19 | $0.70 | $0.70 | 74,600 | $0.71 | 3,631 |
| 2026-08-18 | $0.70 | $0.70 | 78,300 | $0.74 | 1,903 |
| 2026-08-17 | $0.73 | $0.73 | 131,500 | $0.70 | 2,526 |
| 2026-08-14 | $0.72 | $0.72 | 177,300 | $0.71 | 328 |
| 2026-08-13 | $0.74 | $0.74 | 170,600 | $0.73 | 200 |
| 2026-08-12 | $0.79 | $0.79 | 503,500 | $0.78 | 1,284 |
| 2026-08-11 | $0.78 | $0.78 | 248,200 | $0.79 | 900 |
| 2026-08-10 | $0.77 | $0.77 | 842,300 | $0.70 | 200 |
| 2026-08-07 | $0.65 | $0.65 | 244,900 | $0.59 | 2,785 |
| 2026-08-06 | $0.60 | $0.60 | 1,049,300 | $0.52 | 9,474 |
| 2026-08-05 | $0.50 | $0.50 | 688,900 | $0.50 | 348 |
| 2026-08-04 | $0.50 | $0.50 | 131,300 | $0.49 | 1,876 |
| 2026-08-03 | $0.50 | $0.50 | 125,500 | $0.50 | 2 |
| 2026-07-31 | $0.50 | $0.50 | 35,000 | — | — |
| 2026-07-30 | $0.50 | $0.50 | 126,500 | $0.50 | 200 |
| 2026-07-29 | $0.49 | $0.49 | 210,700 | $0.48 | 111 |
| 2026-07-28 | $0.49 | $0.49 | 136,400 | — | — |
| 2026-07-27 | $0.51 | $0.51 | 85,700 | $0.51 | 727 |
| 2026-07-24 | $0.52 | $0.52 | 68,300 | $0.52 | 80 |
| 2026-07-23 | $0.50 | $0.50 | 115,800 | $0.52 | 700 |
| 2026-07-22 | $0.52 | $0.52 | 46,700 | $0.52 | 72 |
| 2026-07-21 | $0.52 | $0.52 | 122,200 | $0.50 | 400 |
| 2026-07-20 | $0.50 | $0.50 | 221,300 | $0.51 | 281 |
| 2026-07-17 | $0.54 | $0.54 | 288,800 | — | — |
| 2026-07-16 | $0.53 | $0.53 | 65,900 | — | — |
| 2026-07-15 | $0.54 | $0.54 | 102,700 | — | — |
| 2026-07-14 | $0.50 | $0.50 | 172,500 | — | — |
| 2026-07-13 | $0.50 | $0.50 | 27,800 | — | — |
| 2026-07-10 | $0.51 | $0.51 | 81,400 | — | — |
| 2026-07-09 | $0.51 | $0.51 | 100,100 | — | — |
| 2026-07-08 | $0.50 | $0.50 | 114,900 | — | — |
| 2026-07-07 | $0.50 | $0.50 | 355,300 | — | — |
| 2026-07-06 | $0.55 | $0.55 | 524,300 | — | — |
| 2026-07-02 | $0.61 | $0.61 | 162,500 | — | — |
| 2026-07-01 | $0.60 | $0.60 | 81,600 | — | — |
| 2026-06-30 | $0.59 | $0.59 | 64,800 | — | — |
| 2026-06-29 | $0.58 | $0.58 | 183,700 | — | — |
| 2026-06-26 | $0.60 | $0.60 | 110,800 | — | — |
| 2026-06-25 | $0.63 | $0.63 | 153,500 | — | — |
| 2026-06-24 | $0.71 | $0.71 | 384,200 | — | — |
| 2026-06-23 | $0.65 | $0.65 | 136,600 | — | — |
| 2026-06-22 | $0.64 | $0.64 | 233,600 | — | — |
| 2026-06-18 | $0.68 | $0.68 | 193,100 | — | — |
| 2026-06-17 | $0.67 | $0.67 | 90,400 | — | — |
| 2026-06-16 | $0.68 | $0.68 | 88,200 | — | — |
| 2026-06-15 | $0.69 | $0.69 | 174,600 | — | — |
| 2026-06-12 | $0.70 | $0.70 | 187,100 | — | — |
| 2026-06-11 | $0.72 | $0.72 | 191,400 | — | — |
| 2026-06-10 | $0.74 | $0.74 | 184,300 | — | — |
| 2026-06-09 | $0.73 | $0.73 | 223,800 | — | — |
| 2026-06-08 | $0.73 | $0.73 | 214,300 | — | — |
| 2026-06-05 | $0.72 | $0.72 | 183,000 | — | — |
| 2026-06-04 | $0.75 | $0.75 | 127,900 | — | — |
| 2026-06-03 | $0.77 | $0.77 | 100,000 | — | — |
| 2026-06-02 | $0.79 | $0.79 | 59,100 | — | — |
| 2026-06-01 | $0.79 | $0.79 | 90,600 | — | — |
| 2026-05-29 | $0.80 | $0.80 | 88,900 | — | — |
| 2026-05-28 | $0.82 | $0.82 | 70,200 | — | — |
| 2026-05-27 | $0.84 | $0.84 | 144,000 | — | — |
| 2026-05-26 | $0.89 | $0.89 | 558,800 | — | — |
| 2026-05-22 | $0.75 | $0.75 | 186,900 | — | — |
| 2026-05-21 | $0.74 | $0.74 | 66,100 | — | — |
| 2026-05-20 | $0.73 | $0.73 | 44,700 | — | — |
| 2026-05-19 | $0.73 | $0.73 | 58,100 | — | — |
| 2026-05-18 | $0.74 | $0.74 | 287,600 | — | — |
| 2026-05-15 | $0.78 | $0.78 | 63,700 | — | — |
| 2026-05-14 | $0.79 | $0.79 | 48,300 | — | — |
| 2026-05-13 | $0.79 | $0.79 | 55,500 | — | — |
| 2026-05-12 | $0.79 | $0.79 | 162,500 | — | — |
| 2026-05-11 | $0.79 | $0.79 | 76,700 | — | — |
| 2026-05-08 | $0.79 | $0.79 | 43,700 | — | — |
| 2026-05-07 | $0.79 | $0.79 | 65,900 | — | — |
| 2026-05-06 | $0.79 | $0.79 | 55,500 | — | — |
| 2026-05-05 | $0.79 | $0.79 | 31,800 | — | — |
| 2026-05-04 | $0.79 | $0.79 | 53,700 | — | — |
| 2026-05-01 | $0.80 | $0.80 | 73,600 | — | — |
| 2026-04-30 | $0.81 | $0.81 | 42,000 | — | — |
| 2026-04-29 | $0.77 | $0.77 | 147,800 | — | — |
| 2026-04-28 | $0.81 | $0.81 | 97,700 | — | — |
| 2026-04-27 | $0.82 | $0.82 | 123,900 | — | — |
| 2026-04-24 | $0.83 | $0.83 | 59,200 | — | — |
| 2026-04-23 | $0.82 | $0.82 | 82,600 | — | — |
| 2026-04-22 | $0.82 | $0.82 | 142,200 | — | — |
| 2026-04-21 | $0.83 | $0.83 | 113,300 | — | — |
| 2026-04-20 | $0.83 | $0.83 | 65,000 | — | — |
| 2026-04-17 | $0.82 | $0.82 | 108,000 | — | — |
| 2026-04-16 | $0.81 | $0.81 | 96,200 | — | — |
| 2026-04-15 | $0.81 | $0.81 | 59,500 | — | — |
| 2026-04-14 | $0.82 | $0.82 | 142,800 | — | — |
| 2026-04-13 | $0.81 | $0.81 | 73,900 | — | — |
| 2026-04-10 | $0.82 | $0.82 | 43,000 | — | — |
| 2026-04-09 | $0.82 | $0.82 | 71,700 | — | — |
| 2026-04-08 | $0.81 | $0.81 | 24,300 | — | — |
| 2026-04-07 | $0.81 | $0.81 | 24,800 | — | — |
| 2026-04-06 | $0.81 | $0.81 | 30,200 | — | — |
| 2026-04-02 | $0.82 | $0.82 | 21,000 | — | — |
| 2026-04-01 | $0.83 | $0.83 | 28,500 | — | — |
| 2026-03-31 | $0.83 | $0.83 | 35,800 | — | — |
| 2026-03-30 | $0.79 | $0.79 | 230,100 | — | — |
| 2026-03-27 | $0.82 | $0.82 | 153,800 | — | — |
| 2026-03-26 | $0.80 | $0.80 | 61,900 | — | — |
| 2026-03-25 | $0.83 | $0.83 | 108,900 | — | — |
| 2026-03-24 | $0.83 | $0.83 | 31,300 | — | — |
| 2026-03-23 | $0.85 | $0.85 | 95,200 | — | — |
| 2026-03-20 | $0.83 | $0.83 | 74,800 | — | — |
| 2026-03-19 | $0.85 | $0.85 | 206,100 | — | — |
| 2026-03-18 | $0.95 | $0.95 | 211,400 | — | — |
| 2026-03-17 | $1.02 | $1.02 | 119,100 | — | — |
| 2026-03-16 | $1.03 | $1.03 | 87,100 | — | — |
| 2026-03-13 | $1.02 | $1.02 | 123,600 | — | — |
| 2026-03-12 | $1.01 | $1.01 | 136,300 | — | — |
| 2026-03-11 | $1.01 | $1.01 | 151,600 | — | — |
| 2026-03-10 | $1.03 | $1.03 | 248,900 | — | — |
| 2026-03-09 | $1.02 | $1.02 | 89,400 | — | — |
| 2026-03-06 | $1.01 | $1.01 | 249,600 | — | — |
| 2026-03-05 | $1.01 | $1.01 | 162,000 | — | — |
| 2026-03-04 | $1.04 | $1.04 | 122,800 | — | — |
| 2026-03-03 | $1.02 | $1.02 | 135,500 | — | — |
| 2026-03-02 | $1.03 | $1.03 | 353,000 | — | — |
| 2026-02-27 | $1.02 | $1.02 | 483,200 | — | — |
| 2026-02-26 | $1.01 | $1.01 | 47,700 | — | — |
| 2026-02-25 | $1.03 | $1.03 | 246,100 | — | — |
| 2026-02-24 | $1.02 | $1.02 | 108,800 | — | — |
| 2026-02-23 | $1.02 | $1.02 | 158,500 | — | — |
| 2026-02-20 | $1.04 | $1.04 | 219,200 | — | — |
| 2026-02-19 | $1.04 | $1.04 | 271,000 | — | — |
| 2026-02-18 | $1.03 | $1.03 | 257,400 | — | — |
| 2026-02-17 | $1.03 | $1.03 | 616,300 | — | — |
| 2026-02-13 | $0.96 | $0.96 | 516,800 | — | — |
| 2026-02-12 | $0.84 | $0.84 | 629,600 | — | — |
| 2026-02-11 | $0.86 | $0.86 | 78,400 | — | — |
| 2026-02-10 | $0.85 | $0.85 | 123,400 | — | — |
| 2026-02-09 | $0.82 | $0.82 | 101,300 | — | — |
| 2026-02-06 | $0.81 | $0.81 | 82,100 | — | — |
| 2026-02-05 | $0.80 | $0.80 | 102,400 | — | — |
| 2026-02-04 | $0.79 | $0.79 | 129,300 | — | — |
| 2026-02-03 | $0.79 | $0.79 | 122,000 | — | — |
| 2026-02-02 | $0.79 | $0.79 | 74,100 | — | — |
| 2026-01-30 | $0.79 | $0.79 | 94,100 | — | — |
| 2026-01-29 | $0.81 | $0.81 | 104,500 | — | — |
| 2026-01-28 | $0.81 | $0.81 | 119,900 | — | — |
| 2026-01-27 | $0.83 | $0.83 | 139,100 | — | — |
| 2026-01-26 | $0.83 | $0.83 | 175,800 | — | — |
| 2026-01-23 | $0.83 | $0.83 | 105,300 | — | — |
| 2026-01-22 | $0.85 | $0.85 | 253,200 | — | — |
| 2026-01-21 | $0.84 | $0.84 | 138,900 | — | — |
| 2026-01-20 | $0.85 | $0.85 | 137,000 | — | — |
| 2026-01-16 | $0.86 | $0.86 | 223,700 | — | — |
| 2026-01-15 | $0.87 | $0.87 | 47,700 | — | — |
| 2026-01-14 | $0.86 | $0.86 | 171,700 | — | — |
| 2026-01-13 | $0.88 | $0.88 | 90,800 | — | — |
| 2026-01-12 | $0.89 | $0.89 | 162,300 | — | — |
| 2026-01-09 | $0.87 | $0.87 | 39,700 | — | — |
| 2026-01-08 | $0.89 | $0.89 | 45,300 | — | — |
| 2026-01-07 | $0.88 | $0.88 | 100,000 | — | — |
| 2026-01-06 | $0.87 | $0.87 | 138,400 | — | — |
| 2026-01-05 | $0.84 | $0.84 | 167,600 | — | — |
| 2026-01-02 | $0.86 | $0.86 | 105,300 | — | — |