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
- 2023-01-19 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $1.11 | 1 |
| 2026-09-02 | — | — | — | $1.09 | 448 |
| 2026-09-01 | — | — | — | $1.04 | 300 |
| 2026-08-31 | — | — | — | $1.06 | 326 |
| 2026-08-27 | $0.98 | $0.98 | 20,800 | — | — |
| 2026-08-26 | $1.01 | $1.01 | 37,900 | — | — |
| 2026-08-25 | $1.00 | $1.00 | 22,300 | — | — |
| 2026-08-24 | $0.99 | $0.99 | 37,900 | $0.99 | 202 |
| 2026-08-21 | $1.00 | $1.00 | 19,200 | $0.96 | 33 |
| 2026-08-20 | $0.98 | $0.98 | 23,400 | $0.98 | 100 |
| 2026-08-19 | $0.96 | $0.96 | 29,700 | $0.96 | 153 |
| 2026-08-18 | $0.95 | $0.95 | 13,100 | $0.92 | 182 |
| 2026-08-17 | $0.92 | $0.92 | 28,500 | $0.92 | 100 |
| 2026-08-14 | $0.93 | $0.93 | 15,100 | $0.95 | 20 |
| 2026-08-13 | $0.92 | $0.92 | 8,300 | $0.98 | 152 |
| 2026-08-12 | $0.99 | $0.99 | 24,700 | — | — |
| 2026-08-11 | $1.00 | $1.00 | 53,500 | $0.95 | 300 |
| 2026-08-10 | $0.91 | $0.91 | 20,400 | — | — |
| 2026-08-07 | $0.88 | $0.88 | 22,200 | $0.86 | 100 |
| 2026-08-06 | $0.90 | $0.90 | 11,600 | — | — |
| 2026-08-05 | $0.90 | $0.90 | 18,800 | — | — |
| 2026-08-04 | $0.91 | $0.91 | 75,700 | $0.91 | 325 |
| 2026-08-03 | $0.95 | $0.95 | 28,500 | $0.90 | 272 |
| 2026-07-31 | $0.91 | $0.91 | 14,700 | — | — |
| 2026-07-30 | $0.90 | $0.90 | 35,100 | $0.91 | 100 |
| 2026-07-29 | $0.92 | $0.92 | 14,400 | — | — |
| 2026-07-28 | $0.95 | $0.95 | 14,500 | $0.95 | 100 |
| 2026-07-27 | $0.91 | $0.91 | 19,600 | — | — |
| 2026-07-24 | $0.92 | $0.92 | 7,000 | $0.95 | 16 |
| 2026-07-23 | $0.89 | $0.89 | 44,800 | $0.89 | 329 |
| 2026-07-22 | $0.90 | $0.90 | 13,400 | — | — |
| 2026-07-21 | $0.91 | $0.91 | 13,400 | — | — |
| 2026-07-20 | $0.92 | $0.92 | 21,200 | $0.88 | 410 |
| 2026-07-17 | $0.88 | $0.88 | 81,200 | — | — |
| 2026-07-16 | $1.03 | $1.03 | 195,400 | — | — |
| 2026-07-15 | $0.98 | $0.98 | 118,400 | — | — |
| 2026-07-14 | $0.94 | $0.94 | 63,800 | — | — |
| 2026-07-13 | $0.88 | $0.88 | 25,000 | — | — |
| 2026-07-10 | $0.85 | $0.85 | 25,400 | — | — |
| 2026-07-09 | $0.84 | $0.84 | 44,800 | — | — |
| 2026-07-08 | $0.84 | $0.84 | 9,700 | — | — |
| 2026-07-07 | $0.86 | $0.86 | 14,200 | — | — |
| 2026-07-06 | $0.86 | $0.86 | 6,100 | — | — |
| 2026-07-02 | $0.87 | $0.87 | 28,600 | — | — |
| 2026-07-01 | $0.87 | $0.87 | 32,600 | — | — |
| 2026-06-30 | $0.84 | $0.84 | 75,700 | — | — |
| 2026-06-29 | $0.81 | $0.81 | 35,700 | — | — |
| 2026-06-26 | $0.81 | $0.81 | 20,200 | — | — |
| 2026-06-25 | $0.83 | $0.83 | 23,800 | — | — |
| 2026-06-24 | $0.82 | $0.82 | 35,000 | — | — |
| 2026-06-23 | $0.85 | $0.85 | 22,100 | — | — |
| 2026-06-22 | $0.86 | $0.86 | 21,600 | — | — |
| 2026-06-18 | $0.88 | $0.88 | 98,000 | — | — |
| 2026-06-17 | $0.78 | $0.78 | 43,200 | — | — |
| 2026-06-16 | $0.80 | $0.80 | 38,400 | — | — |
| 2026-06-15 | $0.86 | $0.86 | 185,100 | — | — |
| 2026-06-12 | $1.00 | $1.00 | 205,900 | — | — |
| 2026-06-11 | $0.94 | $0.94 | 90,100 | — | — |
| 2026-06-10 | $0.88 | $0.88 | 110,700 | — | — |
| 2026-06-09 | $0.81 | $0.81 | 124,200 | — | — |
| 2026-06-08 | $0.77 | $0.77 | 113,400 | — | — |
| 2026-06-05 | $0.76 | $0.76 | 155,700 | — | — |
| 2026-06-04 | $0.73 | $0.73 | 25,800 | — | — |
| 2026-06-03 | $0.77 | $0.77 | 35,500 | — | — |
| 2026-06-02 | $0.76 | $0.76 | 33,300 | — | — |
| 2026-06-01 | $0.79 | $0.79 | 75,600 | — | — |
| 2026-05-29 | $0.74 | $0.74 | 28,400 | — | — |
| 2026-05-28 | $0.72 | $0.72 | 36,600 | — | — |
| 2026-05-27 | $0.74 | $0.74 | 18,300 | — | — |
| 2026-05-26 | $0.75 | $0.75 | 27,800 | — | — |
| 2026-05-22 | $0.70 | $0.70 | 36,400 | — | — |
| 2026-05-21 | $0.73 | $0.73 | 46,100 | — | — |
| 2026-05-20 | $0.70 | $0.70 | 18,300 | — | — |
| 2026-05-19 | $0.72 | $0.72 | 63,600 | — | — |
| 2026-05-18 | $0.68 | $0.68 | 84,300 | — | — |
| 2026-05-15 | $0.73 | $0.73 | 19,100 | — | — |
| 2026-05-14 | $0.75 | $0.75 | 66,000 | — | — |
| 2026-05-13 | $0.76 | $0.76 | 58,200 | — | — |
| 2026-05-12 | $0.82 | $0.82 | 25,200 | — | — |
| 2026-05-11 | $0.82 | $0.82 | 59,600 | — | — |
| 2026-05-08 | $0.85 | $0.85 | 131,500 | — | — |
| 2026-05-07 | $1.01 | $1.01 | 444,400 | — | — |
| 2026-05-06 | $0.96 | $0.96 | 305,400 | — | — |
| 2026-05-05 | $0.80 | $0.80 | 100,000 | — | — |
| 2026-05-04 | $0.75 | $0.75 | 59,500 | — | — |
| 2026-05-01 | $0.66 | $0.66 | 108,000 | — | — |
| 2026-04-30 | $0.71 | $0.71 | 63,300 | — | — |
| 2026-04-29 | $0.78 | $0.78 | 27,200 | — | — |
| 2026-04-28 | $0.78 | $0.78 | 32,300 | — | — |
| 2026-04-27 | $0.82 | $0.82 | 74,900 | — | — |
| 2026-04-24 | $0.80 | $0.80 | 35,100 | — | — |
| 2026-04-23 | $0.80 | $0.80 | 46,900 | — | — |
| 2026-04-22 | $0.82 | $0.82 | 47,500 | — | — |
| 2026-04-21 | $0.83 | $0.83 | 40,100 | — | — |
| 2026-04-20 | $0.82 | $0.82 | 51,300 | — | — |
| 2026-04-17 | $0.81 | $0.81 | 33,500 | — | — |
| 2026-04-16 | $0.81 | $0.81 | 49,300 | — | — |
| 2026-04-15 | $0.80 | $0.80 | 62,900 | — | — |
| 2026-04-14 | $0.83 | $0.83 | 30,800 | — | — |
| 2026-04-13 | $0.80 | $0.80 | 28,300 | — | — |
| 2026-04-10 | $0.80 | $0.80 | 88,300 | — | — |
| 2026-04-09 | $0.85 | $0.85 | 44,800 | — | — |
| 2026-04-08 | $0.82 | $0.82 | 66,800 | — | — |
| 2026-04-07 | $0.82 | $0.82 | 29,200 | — | — |
| 2026-04-06 | $0.81 | $0.81 | 59,500 | — | — |
| 2026-04-02 | $0.86 | $0.86 | 69,000 | — | — |
| 2026-04-01 | $0.89 | $0.89 | 170,000 | — | — |
| 2026-03-31 | $0.96 | $0.96 | 251,400 | — | — |
| 2026-03-30 | $1.08 | $1.08 | 458,000 | — | — |
| 2026-03-27 | $0.96 | $0.96 | 978,500 | — | — |
| 2026-03-26 | $0.76 | $0.76 | 72,500 | — | — |
| 2026-03-25 | $0.83 | $0.83 | 40,300 | — | — |
| 2026-03-24 | $0.83 | $0.83 | 65,900 | — | — |
| 2026-03-23 | $0.81 | $0.81 | 75,000 | — | — |
| 2026-03-20 | $0.83 | $0.83 | 136,400 | — | — |
| 2026-03-19 | $0.93 | $0.93 | 58,900 | — | — |
| 2026-03-18 | $0.93 | $0.93 | 52,800 | — | — |
| 2026-03-17 | $0.89 | $0.89 | 81,500 | — | — |
| 2026-03-16 | $0.90 | $0.90 | 79,300 | — | — |
| 2026-03-13 | $0.85 | $0.85 | 185,500 | — | — |
| 2026-03-12 | $0.91 | $0.91 | 62,900 | — | — |
| 2026-03-11 | $0.93 | $0.93 | 146,400 | — | — |
| 2026-03-10 | $0.86 | $0.86 | 122,300 | — | — |
| 2026-03-09 | $0.91 | $0.91 | 157,600 | — | — |
| 2026-03-06 | $0.88 | $0.88 | 63,200 | — | — |
| 2026-03-05 | $0.86 | $0.86 | 184,400 | — | — |
| 2026-03-04 | $0.99 | $0.99 | 307,700 | — | — |
| 2026-03-03 | $0.86 | $0.86 | 141,800 | — | — |
| 2026-03-02 | $0.86 | $0.86 | 131,600 | — | — |
| 2026-02-27 | $0.81 | $0.81 | 68,200 | — | — |
| 2026-02-26 | $0.84 | $0.84 | 218,900 | — | — |
| 2026-02-25 | $0.88 | $0.88 | 269,200 | — | — |
| 2026-02-24 | $0.87 | $0.87 | 1,376,300 | — | — |
| 2026-02-23 | $1.06 | $1.06 | 6,776,500 | — | — |
| 2026-02-20 | $0.77 | $0.77 | 15,257,300 | — | — |
| 2026-02-19 | $0.56 | $0.56 | 269,700 | — | — |
| 2026-02-18 | $0.60 | $0.60 | 224,700 | — | — |
| 2026-02-17 | $0.57 | $0.57 | 94,900 | — | — |
| 2026-02-13 | $0.58 | $0.58 | 59,100 | — | — |
| 2026-02-12 | $0.60 | $0.60 | 317,000 | — | — |
| 2026-02-11 | $0.67 | $0.67 | 299,900 | — | — |
| 2026-02-10 | $0.61 | $0.61 | 228,600 | — | — |
| 2026-02-09 | $0.61 | $0.61 | 7,935,400 | — | — |
| 2026-02-06 | $0.55 | $0.55 | 326,100 | — | — |
| 2026-02-05 | $0.46 | $0.46 | 188,400 | — | — |
| 2026-02-04 | $0.54 | $0.54 | 121,600 | — | — |
| 2026-02-03 | $0.58 | $0.58 | 326,800 | — | — |
| 2026-02-02 | $0.70 | $0.70 | 98,800 | — | — |
| 2026-01-30 | $0.77 | $0.77 | 363,900 | — | — |
| 2026-01-29 | $0.71 | $0.71 | 74,800 | — | — |
| 2026-01-28 | $0.74 | $0.74 | 215,400 | — | — |
| 2026-01-27 | $0.78 | $0.78 | 48,600 | — | — |
| 2026-01-26 | $0.80 | $0.80 | 238,100 | — | — |
| 2026-01-23 | $0.79 | $0.79 | 83,400 | — | — |
| 2026-01-22 | $0.80 | $0.80 | 317,900 | — | — |
| 2026-01-21 | $0.87 | $0.87 | 113,600 | — | — |
| 2026-01-20 | $0.90 | $0.90 | 150,800 | — | — |
| 2026-01-16 | $0.91 | $0.90 | 241,900 | — | — |
| 2026-01-15 | $1.01 | $1.01 | 500,100 | — | — |
| 2026-01-14 | $0.92 | $0.92 | 745,100 | — | — |
| 2026-01-13 | $0.77 | $0.77 | 271,700 | — | — |
| 2026-01-12 | $0.72 | $0.72 | 81,300 | — | — |
| 2026-01-09 | $0.73 | $0.73 | 127,600 | — | — |
| 2026-01-08 | $0.73 | $0.73 | 120,400 | — | — |
| 2026-01-07 | $0.74 | $0.74 | 76,800 | — | — |
| 2026-01-06 | $0.76 | $0.76 | 78,700 | — | — |
| 2026-01-05 | $0.77 | $0.77 | 178,500 | — | — |
| 2026-01-02 | $0.74 | $0.74 | 105,700 | — | — |