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
- 2004-07-27 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 | — | — | — | $1.08 | 23,113 |
| 2026-09-03 | — | — | — | $1.07 | 7,945 |
| 2026-09-02 | — | — | — | $1.03 | 11,727 |
| 2026-09-01 | — | — | — | $1.03 | 43,004 |
| 2026-08-31 | — | — | — | $0.95 | 13,414 |
| 2026-08-28 | — | — | — | $1.00 | 3,645 |
| 2026-08-27 | $0.99 | $0.99 | 202,200 | $0.99 | 739 |
| 2026-08-26 | $0.98 | $0.98 | 274,300 | $1.01 | 4,164 |
| 2026-08-25 | $1.02 | $1.02 | 918,500 | $1.01 | 9,930 |
| 2026-08-24 | $1.00 | $1.00 | 1,685,300 | $0.94 | 18,862 |
| 2026-08-21 | $0.88 | $0.88 | 651,900 | $0.91 | 3,373 |
| 2026-08-20 | $0.91 | $0.91 | 554,200 | $0.90 | 11,042 |
| 2026-08-19 | $0.90 | $0.90 | 565,800 | $0.90 | 20,996 |
| 2026-08-18 | $0.89 | $0.89 | 597,100 | $0.90 | 3,451 |
| 2026-08-17 | $0.90 | $0.90 | 586,900 | $0.93 | 4,656 |
| 2026-08-14 | $0.96 | $0.96 | 481,200 | $1.00 | 25,609 |
| 2026-08-13 | $0.98 | $0.98 | 600,000 | $0.99 | 19,380 |
| 2026-08-12 | $0.99 | $0.99 | 1,288,200 | $1.02 | 13,340 |
| 2026-08-11 | $1.05 | $1.05 | 826,900 | $1.05 | 12,826 |
| 2026-08-10 | $1.03 | $1.03 | 1,035,500 | $0.98 | 28,128 |
| 2026-08-07 | $0.99 | $0.99 | 639,400 | $0.97 | 9,369 |
| 2026-08-06 | $0.96 | $0.96 | 446,300 | $0.95 | 7,983 |
| 2026-08-05 | $0.96 | $0.96 | 628,600 | $0.94 | 12,287 |
| 2026-08-04 | $0.93 | $0.93 | 646,800 | $0.94 | 6,854 |
| 2026-08-03 | $0.93 | $0.93 | 1,285,000 | $0.87 | 47,186 |
| 2026-07-31 | $0.86 | $0.86 | 582,300 | $0.87 | 33,400 |
| 2026-07-30 | $0.85 | $0.85 | 1,385,700 | $0.83 | 31,377 |
| 2026-07-29 | $0.81 | $0.81 | 1,202,000 | $0.80 | 24,894 |
| 2026-07-28 | $0.82 | $0.82 | 1,119,200 | $0.81 | 36,132 |
| 2026-07-27 | $0.84 | $0.84 | 861,700 | $0.84 | 25,458 |
| 2026-07-24 | $0.83 | $0.83 | 1,200,900 | $0.83 | 52,153 |
| 2026-07-23 | $0.84 | $0.84 | 654,800 | $0.85 | 2,980 |
| 2026-07-22 | $0.86 | $0.86 | 1,120,000 | $0.85 | 17,342 |
| 2026-07-21 | $0.84 | $0.84 | 1,104,500 | $0.84 | 31,147 |
| 2026-07-20 | $0.84 | $0.84 | 1,849,500 | $0.88 | 24,417 |
| 2026-07-17 | $0.88 | $0.88 | 2,134,900 | — | — |
| 2026-07-16 | $0.87 | $0.87 | 3,016,000 | — | — |
| 2026-07-15 | $0.89 | $0.89 | 12,709,500 | — | — |
| 2026-07-14 | $1.31 | $1.31 | 664,500 | — | — |
| 2026-07-13 | $1.35 | $1.35 | 727,600 | — | — |
| 2026-07-10 | $1.33 | $1.33 | 802,300 | — | — |
| 2026-07-09 | $1.32 | $1.32 | 956,300 | — | — |
| 2026-07-08 | $1.25 | $1.25 | 910,300 | — | — |
| 2026-07-07 | $1.35 | $1.35 | 517,600 | — | — |
| 2026-07-06 | $1.30 | $1.30 | 1,295,100 | — | — |
| 2026-07-02 | $1.27 | $1.27 | 1,320,500 | — | — |
| 2026-07-01 | $1.29 | $1.29 | 564,600 | — | — |
| 2026-06-30 | $1.30 | $1.30 | 514,800 | — | — |
| 2026-06-29 | $1.27 | $1.27 | 945,500 | — | — |
| 2026-06-26 | $1.25 | $1.25 | 6,852,000 | — | — |
| 2026-06-25 | $1.21 | $1.21 | 1,267,700 | — | — |
| 2026-06-24 | $1.26 | $1.26 | 976,000 | — | — |
| 2026-06-23 | $1.25 | $1.25 | 711,900 | — | — |
| 2026-06-22 | $1.30 | $1.30 | 1,070,000 | — | — |
| 2026-06-18 | $1.21 | $1.21 | 960,600 | — | — |
| 2026-06-17 | $1.18 | $1.18 | 1,614,100 | — | — |
| 2026-06-16 | $1.26 | $1.26 | 1,725,800 | — | — |
| 2026-06-15 | $1.42 | $1.42 | 1,286,200 | — | — |
| 2026-06-12 | $1.54 | $1.54 | 806,200 | — | — |
| 2026-06-11 | $1.59 | $1.59 | 1,306,400 | — | — |
| 2026-06-10 | $1.48 | $1.48 | 1,197,700 | — | — |
| 2026-06-09 | $1.53 | $1.53 | 1,363,500 | — | — |
| 2026-06-08 | $1.50 | $1.50 | 854,900 | — | — |
| 2026-06-05 | $1.50 | $1.50 | 2,816,800 | — | — |
| 2026-06-04 | $1.55 | $1.55 | 1,722,300 | — | — |
| 2026-06-03 | $1.40 | $1.40 | 2,503,400 | — | — |
| 2026-06-02 | $1.51 | $1.51 | 2,711,900 | — | — |
| 2026-06-01 | $1.48 | $1.48 | 5,919,500 | — | — |
| 2026-05-29 | $1.90 | $1.90 | 783,800 | — | — |
| 2026-05-28 | $1.84 | $1.84 | 857,900 | — | — |
| 2026-05-27 | $1.81 | $1.81 | 1,056,500 | — | — |
| 2026-05-26 | $1.94 | $1.94 | 1,832,200 | — | — |
| 2026-05-22 | $1.78 | $1.78 | 1,262,100 | — | — |
| 2026-05-21 | $1.79 | $1.79 | 1,539,500 | — | — |
| 2026-05-20 | $1.84 | $1.84 | 1,768,200 | — | — |
| 2026-05-19 | $1.76 | $1.76 | 3,143,200 | — | — |
| 2026-05-18 | $1.69 | $1.69 | 1,115,200 | — | — |
| 2026-05-15 | $1.67 | $1.67 | 883,100 | — | — |
| 2026-05-14 | $1.73 | $1.73 | 539,400 | — | — |
| 2026-05-13 | $1.69 | $1.69 | 672,700 | — | — |
| 2026-05-12 | $1.64 | $1.64 | 614,600 | — | — |
| 2026-05-11 | $1.63 | $1.63 | 579,200 | — | — |
| 2026-05-08 | $1.64 | $1.64 | 451,300 | — | — |
| 2026-05-07 | $1.60 | $1.60 | 447,200 | — | — |
| 2026-05-06 | $1.68 | $1.68 | 1,052,900 | — | — |
| 2026-05-05 | $1.61 | $1.61 | 825,800 | — | — |
| 2026-05-04 | $1.65 | $1.65 | 922,900 | — | — |
| 2026-05-01 | $1.71 | $1.71 | 425,000 | — | — |
| 2026-04-30 | $1.73 | $1.73 | 715,800 | — | — |
| 2026-04-29 | $1.62 | $1.62 | 469,700 | — | — |
| 2026-04-28 | $1.68 | $1.68 | 533,000 | — | — |
| 2026-04-27 | $1.72 | $1.72 | 424,300 | — | — |
| 2026-04-24 | $1.72 | $1.72 | 412,100 | — | — |
| 2026-04-23 | $1.67 | $1.67 | 395,100 | — | — |
| 2026-04-22 | $1.73 | $1.73 | 573,400 | — | — |
| 2026-04-21 | $1.65 | $1.65 | 815,200 | — | — |
| 2026-04-20 | $1.78 | $1.78 | 713,500 | — | — |
| 2026-04-17 | $1.80 | $1.80 | 1,273,700 | — | — |
| 2026-04-16 | $1.69 | $1.69 | 667,500 | — | — |
| 2026-04-15 | $1.70 | $1.70 | 1,074,600 | — | — |
| 2026-04-14 | $1.63 | $1.63 | 901,800 | — | — |
| 2026-04-13 | $1.59 | $1.59 | 891,300 | — | — |
| 2026-04-10 | $1.58 | $1.58 | 697,900 | — | — |
| 2026-04-09 | $1.67 | $1.67 | 1,022,800 | — | — |
| 2026-04-08 | $1.56 | $1.56 | 885,100 | — | — |
| 2026-04-07 | $1.56 | $1.56 | 921,500 | — | — |
| 2026-04-06 | $1.58 | $1.58 | 615,500 | — | — |
| 2026-04-02 | $1.58 | $1.58 | 528,600 | — | — |
| 2026-04-01 | $1.61 | $1.61 | 775,200 | — | — |
| 2026-03-31 | $1.62 | $1.62 | 596,100 | — | — |
| 2026-03-30 | $1.55 | $1.55 | 692,600 | — | — |
| 2026-03-27 | $1.55 | $1.55 | 653,000 | — | — |
| 2026-03-26 | $1.67 | $1.67 | 584,900 | — | — |
| 2026-03-25 | $1.73 | $1.73 | 436,400 | — | — |
| 2026-03-24 | $1.73 | $1.73 | 500,700 | — | — |
| 2026-03-23 | $1.78 | $1.78 | 433,900 | — | — |
| 2026-03-20 | $1.80 | $1.80 | 429,300 | — | — |
| 2026-03-19 | $1.82 | $1.82 | 718,400 | — | — |
| 2026-03-18 | $1.81 | $1.81 | 549,700 | — | — |
| 2026-03-17 | $1.92 | $1.92 | 610,900 | — | — |
| 2026-03-16 | $1.90 | $1.90 | 484,300 | — | — |
| 2026-03-13 | $1.86 | $1.86 | 352,600 | — | — |
| 2026-03-12 | $1.91 | $1.91 | 723,900 | — | — |
| 2026-03-11 | $2.01 | $2.01 | 597,400 | — | — |
| 2026-03-10 | $2.02 | $2.02 | 556,500 | — | — |
| 2026-03-09 | $1.99 | $1.99 | 1,062,300 | — | — |
| 2026-03-06 | $1.88 | $1.88 | 428,500 | — | — |
| 2026-03-05 | $1.87 | $1.87 | 548,700 | — | — |
| 2026-03-04 | $1.98 | $1.98 | 706,900 | — | — |
| 2026-03-03 | $1.89 | $1.89 | 715,600 | — | — |
| 2026-03-02 | $1.94 | $1.94 | 795,800 | — | — |
| 2026-02-27 | $1.94 | $1.94 | 858,400 | — | — |
| 2026-02-26 | $1.96 | $1.96 | 1,220,000 | — | — |
| 2026-02-25 | $1.91 | $1.91 | 2,450,400 | — | — |
| 2026-02-24 | $1.70 | $1.70 | 988,300 | — | — |
| 2026-02-23 | $1.56 | $1.56 | 763,300 | — | — |
| 2026-02-20 | $1.61 | $1.61 | 440,000 | — | — |
| 2026-02-19 | $1.63 | $1.63 | 406,400 | — | — |
| 2026-02-18 | $1.56 | $1.56 | 421,800 | — | — |
| 2026-02-17 | $1.56 | $1.56 | 457,000 | — | — |
| 2026-02-13 | $1.60 | $1.60 | 582,600 | — | — |
| 2026-02-12 | $1.58 | $1.58 | 405,600 | — | — |
| 2026-02-11 | $1.60 | $1.60 | 560,200 | — | — |
| 2026-02-10 | $1.55 | $1.55 | 695,000 | — | — |
| 2026-02-09 | $1.58 | $1.58 | 468,200 | — | — |
| 2026-02-06 | $1.60 | $1.60 | 927,400 | — | — |
| 2026-02-05 | $1.48 | $1.48 | 965,000 | — | — |
| 2026-02-04 | $1.58 | $1.58 | 1,557,800 | — | — |
| 2026-02-03 | $1.68 | $1.68 | 1,088,300 | — | — |
| 2026-02-02 | $1.71 | $1.71 | 1,230,900 | — | — |
| 2026-01-30 | $1.75 | $1.75 | 2,205,400 | — | — |
| 2026-01-29 | $1.62 | $1.62 | 3,392,600 | — | — |
| 2026-01-28 | $1.62 | $1.62 | 7,204,500 | — | — |
| 2026-01-27 | $2.00 | $2.00 | 11,280,000 | — | — |
| 2026-01-26 | $2.94 | $2.94 | 617,000 | — | — |
| 2026-01-23 | $2.90 | $2.90 | 408,900 | — | — |
| 2026-01-22 | $2.97 | $2.97 | 642,200 | — | — |
| 2026-01-21 | $2.89 | $2.89 | 348,400 | — | — |
| 2026-01-20 | $2.81 | $2.81 | 530,000 | — | — |
| 2026-01-16 | $2.88 | $2.88 | 772,900 | — | — |
| 2026-01-15 | $2.79 | $2.79 | 405,600 | — | — |
| 2026-01-14 | $2.81 | $2.81 | 573,100 | — | — |
| 2026-01-13 | $2.87 | $2.87 | 470,700 | — | — |
| 2026-01-12 | $2.87 | $2.87 | 839,300 | — | — |
| 2026-01-09 | $3.08 | $3.08 | 1,054,000 | — | — |
| 2026-01-08 | $3.17 | $3.17 | 1,361,500 | — | — |
| 2026-01-07 | $3.21 | $3.21 | 1,764,300 | — | — |
| 2026-01-06 | $2.97 | $2.97 | 1,361,800 | — | — |
| 2026-01-05 | $2.84 | $2.84 | 950,500 | — | — |
| 2026-01-02 | $2.66 | $2.66 | 599,300 | — | — |