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
- 2021-03-31 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 | — | — | — | $1.05 | 18,510 |
| 2026-09-03 | — | — | — | $1.08 | 65,536 |
| 2026-09-02 | — | — | — | $1.05 | 20,991 |
| 2026-09-01 | — | — | — | $1.04 | 10,348 |
| 2026-08-31 | — | — | — | $1.03 | 7,207 |
| 2026-08-28 | — | — | — | $1.09 | 12,585 |
| 2026-08-27 | $1.07 | $1.07 | 258,900 | $1.05 | 15,756 |
| 2026-08-26 | $1.05 | $1.05 | 671,100 | $1.07 | 14,256 |
| 2026-08-25 | $1.09 | $1.09 | 853,000 | $1.07 | 16,869 |
| 2026-08-24 | $1.09 | $1.09 | 1,087,900 | $1.08 | 18,776 |
| 2026-08-21 | $1.09 | $1.09 | 580,300 | $1.13 | 21,676 |
| 2026-08-20 | $1.11 | $1.11 | 470,900 | $1.10 | 7,853 |
| 2026-08-19 | $1.12 | $1.12 | 510,600 | $1.10 | 14,916 |
| 2026-08-18 | $1.09 | $1.09 | 689,300 | $1.12 | 26,352 |
| 2026-08-17 | $1.12 | $1.12 | 927,400 | $1.06 | 28,691 |
| 2026-08-14 | $1.07 | $1.07 | 344,500 | $1.07 | 9,202 |
| 2026-08-13 | $1.08 | $1.08 | 733,100 | $1.06 | 29,254 |
| 2026-08-12 | $1.05 | $1.05 | 326,200 | $1.05 | 15,298 |
| 2026-08-11 | $1.04 | $1.04 | 974,400 | $1.05 | 34,999 |
| 2026-08-10 | $1.05 | $1.05 | 581,100 | $1.09 | 20,118 |
| 2026-08-07 | $1.10 | $1.10 | 430,800 | $1.11 | 10,691 |
| 2026-08-06 | $1.10 | $1.10 | 868,400 | $1.19 | 34,667 |
| 2026-08-05 | $1.16 | $1.16 | 1,490,700 | $1.12 | 51,867 |
| 2026-08-04 | $1.10 | $1.10 | 739,200 | $1.08 | 54,445 |
| 2026-08-03 | $1.09 | $1.09 | 301,500 | $1.08 | 31,091 |
| 2026-07-31 | $1.06 | $1.06 | 705,200 | $1.07 | 28,428 |
| 2026-07-30 | $1.09 | $1.09 | 538,200 | $1.07 | 62,522 |
| 2026-07-29 | $1.07 | $1.07 | 215,700 | $1.08 | 4,704 |
| 2026-07-28 | $1.08 | $1.08 | 590,500 | $1.09 | 23,051 |
| 2026-07-27 | $1.08 | $1.08 | 1,087,200 | $1.06 | 43,320 |
| 2026-07-24 | $1.00 | $1.00 | 234,600 | $1.03 | 5,928 |
| 2026-07-23 | $1.01 | $1.01 | 769,700 | $1.01 | 17,942 |
| 2026-07-22 | $1.01 | $1.01 | 1,118,000 | $1.04 | 28,813 |
| 2026-07-21 | $1.04 | $1.04 | 880,100 | $1.09 | 72,036 |
| 2026-07-20 | $1.08 | $1.08 | 740,200 | $1.13 | 61,991 |
| 2026-07-17 | $1.10 | $1.10 | 920,500 | — | — |
| 2026-07-16 | $1.17 | $1.17 | 548,100 | — | — |
| 2026-07-15 | $1.24 | $1.24 | 1,523,900 | — | — |
| 2026-07-14 | $1.21 | $1.21 | 584,300 | — | — |
| 2026-07-13 | $1.14 | $1.14 | 486,900 | — | — |
| 2026-07-10 | $1.15 | $1.15 | 1,113,300 | — | — |
| 2026-07-09 | $1.14 | $1.14 | 387,000 | — | — |
| 2026-07-08 | $1.24 | $1.24 | 1,446,100 | — | — |
| 2026-07-07 | $1.22 | $1.22 | 667,600 | — | — |
| 2026-07-06 | $1.26 | $1.26 | 424,900 | — | — |
| 2026-07-02 | $1.25 | $1.25 | 496,800 | — | — |
| 2026-07-01 | $1.28 | $1.28 | 932,100 | — | — |
| 2026-06-30 | $1.29 | $1.29 | 1,304,700 | — | — |
| 2026-06-29 | $1.20 | $1.20 | 655,500 | — | — |
| 2026-06-26 | $1.17 | $1.17 | 884,600 | — | — |
| 2026-06-25 | $1.15 | $1.15 | 935,300 | — | — |
| 2026-06-24 | $1.19 | $1.19 | 2,097,200 | — | — |
| 2026-06-23 | $1.15 | $1.15 | 3,147,500 | — | — |
| 2026-06-22 | $1.02 | $1.02 | 31,964,500 | — | — |
| 2026-06-18 | $1.06 | $1.06 | 3,780,300 | — | — |
| 2026-06-17 | $1.13 | $1.13 | 1,320,800 | — | — |
| 2026-06-16 | $1.22 | $1.22 | 1,213,600 | — | — |
| 2026-06-15 | $1.21 | $1.21 | 1,143,300 | — | — |
| 2026-06-12 | $1.25 | $1.25 | 1,215,900 | — | — |
| 2026-06-11 | $1.29 | $1.29 | 1,614,700 | — | — |
| 2026-06-10 | $1.23 | $1.23 | 2,388,800 | — | — |
| 2026-06-09 | $1.24 | $1.24 | 945,000 | — | — |
| 2026-06-08 | $1.26 | $1.26 | 1,057,400 | — | — |
| 2026-06-05 | $1.21 | $1.21 | 2,059,400 | — | — |
| 2026-06-04 | $1.40 | $1.40 | 1,747,700 | — | — |
| 2026-06-03 | $1.33 | $1.33 | 2,481,100 | — | — |
| 2026-06-02 | $1.24 | $1.24 | 1,401,900 | — | — |
| 2026-06-01 | $1.20 | $1.20 | 2,003,200 | — | — |
| 2026-05-29 | $1.18 | $1.18 | 2,301,400 | — | — |
| 2026-05-28 | $1.05 | $1.05 | 980,600 | — | — |
| 2026-05-27 | $1.01 | $1.01 | 574,100 | — | — |
| 2026-05-26 | $1.02 | $1.02 | 1,498,300 | — | — |
| 2026-05-22 | $0.99 | $0.99 | 1,012,300 | — | — |
| 2026-05-21 | $1.01 | $1.01 | 1,477,300 | — | — |
| 2026-05-20 | $0.97 | $0.97 | 1,006,500 | — | — |
| 2026-05-19 | $0.96 | $0.96 | 1,797,900 | — | — |
| 2026-05-18 | $1.03 | $1.03 | 828,200 | — | — |
| 2026-05-15 | $1.09 | $1.09 | 1,642,500 | — | — |
| 2026-05-14 | $1.15 | $1.15 | 1,087,500 | — | — |
| 2026-05-13 | $1.08 | $1.08 | 515,300 | — | — |
| 2026-05-12 | $1.06 | $1.06 | 663,700 | — | — |
| 2026-05-11 | $1.08 | $1.08 | 1,257,100 | — | — |
| 2026-05-08 | $1.14 | $1.14 | 995,700 | — | — |
| 2026-05-07 | $1.18 | $1.18 | 3,616,100 | — | — |
| 2026-05-06 | $1.12 | $1.12 | 1,766,500 | — | — |
| 2026-05-05 | $1.11 | $1.11 | 801,200 | — | — |
| 2026-05-04 | $1.12 | $1.12 | 673,000 | — | — |
| 2026-05-01 | $1.10 | $1.10 | 515,100 | — | — |
| 2026-04-30 | $1.07 | $1.07 | 400,800 | — | — |
| 2026-04-29 | $1.09 | $1.09 | 652,800 | — | — |
| 2026-04-28 | $1.14 | $1.14 | 601,400 | — | — |
| 2026-04-27 | $1.15 | $1.15 | 484,300 | — | — |
| 2026-04-24 | $1.12 | $1.12 | 583,200 | — | — |
| 2026-04-23 | $1.18 | $1.18 | 893,600 | — | — |
| 2026-04-22 | $1.20 | $1.20 | 660,200 | — | — |
| 2026-04-21 | $1.20 | $1.20 | 2,178,600 | — | — |
| 2026-04-20 | $1.29 | $1.29 | 2,370,800 | — | — |
| 2026-04-17 | $1.19 | $1.19 | 670,700 | — | — |
| 2026-04-16 | $1.19 | $1.19 | 2,092,000 | — | — |
| 2026-04-15 | $1.15 | $1.15 | 724,800 | — | — |
| 2026-04-14 | $1.13 | $1.13 | 1,318,700 | — | — |
| 2026-04-13 | $1.09 | $1.09 | 764,400 | — | — |
| 2026-04-10 | $1.12 | $1.12 | 771,400 | — | — |
| 2026-04-09 | $1.12 | $1.12 | 699,400 | — | — |
| 2026-04-08 | $1.14 | $1.14 | 1,309,500 | — | — |
| 2026-04-07 | $1.00 | $1.00 | 627,400 | — | — |
| 2026-04-06 | $1.06 | $1.06 | 404,500 | — | — |
| 2026-04-02 | $1.05 | $1.05 | 399,400 | — | — |
| 2026-04-01 | $1.08 | $1.08 | 1,452,700 | — | — |
| 2026-03-31 | $0.98 | $0.98 | 1,299,000 | — | — |
| 2026-03-30 | $0.92 | $0.92 | 1,214,100 | — | — |
| 2026-03-27 | $0.97 | $0.97 | 1,690,500 | — | — |
| 2026-03-26 | $0.92 | $0.92 | 918,600 | — | — |
| 2026-03-25 | $0.92 | $0.92 | 1,008,900 | — | — |
| 2026-03-24 | $0.88 | $0.88 | 1,531,900 | — | — |
| 2026-03-23 | $0.94 | $0.94 | 2,773,500 | — | — |
| 2026-03-20 | $1.00 | $1.00 | 1,210,100 | — | — |
| 2026-03-19 | $1.05 | $1.05 | 11,067,600 | — | — |
| 2026-03-18 | $1.04 | $1.04 | 9,682,000 | — | — |
| 2026-03-17 | $1.18 | $1.18 | 9,413,700 | — | — |
| 2026-03-16 | $1.21 | $1.21 | 6,077,300 | — | — |
| 2026-03-13 | $1.12 | $1.12 | 3,216,700 | — | — |
| 2026-03-12 | $1.15 | $1.15 | 2,945,100 | — | — |
| 2026-03-11 | $1.26 | $1.26 | 4,006,200 | — | — |
| 2026-03-10 | $1.37 | $1.37 | 29,005,400 | — | — |
| 2026-03-09 | $1.63 | $1.63 | 6,303,300 | — | — |
| 2026-03-06 | $1.78 | $1.78 | 14,059,000 | — | — |
| 2026-03-05 | $1.79 | $1.79 | 9,145,700 | — | — |
| 2026-03-04 | $1.76 | $1.76 | 7,656,700 | — | — |
| 2026-03-03 | $1.56 | $1.56 | 6,136,000 | — | — |
| 2026-03-02 | $1.54 | $1.54 | 9,642,300 | — | — |
| 2026-02-27 | $1.68 | $1.68 | 5,120,000 | — | — |
| 2026-02-26 | $1.78 | $1.78 | 3,443,100 | — | — |
| 2026-02-25 | $1.51 | $1.51 | 1,498,900 | — | — |
| 2026-02-24 | $1.55 | $1.55 | 1,633,100 | — | — |
| 2026-02-23 | $1.54 | $1.54 | 1,295,400 | — | — |
| 2026-02-20 | $1.57 | $1.57 | 1,541,200 | — | — |
| 2026-02-19 | $1.56 | $1.56 | 1,832,900 | — | — |
| 2026-02-18 | $1.56 | $1.56 | 1,738,000 | — | — |
| 2026-02-17 | $1.67 | $1.67 | 2,573,000 | — | — |
| 2026-02-13 | $1.65 | $1.65 | 3,350,400 | — | — |
| 2026-02-12 | $1.77 | $1.77 | 11,883,600 | — | — |
| 2026-02-11 | $1.93 | $1.93 | 3,114,200 | — | — |
| 2026-02-10 | $1.86 | $1.86 | 2,712,700 | — | — |
| 2026-02-09 | $1.68 | $1.68 | 5,346,700 | — | — |
| 2026-02-06 | $1.67 | $1.67 | 2,064,900 | — | — |
| 2026-02-05 | $1.67 | $1.67 | 2,576,400 | — | — |
| 2026-02-04 | $1.79 | $1.79 | 1,124,700 | — | — |
| 2026-02-03 | $1.85 | $1.85 | 1,026,400 | — | — |
| 2026-02-02 | $1.89 | $1.89 | 839,300 | — | — |
| 2026-01-30 | $1.80 | $1.80 | 1,674,300 | — | — |
| 2026-01-29 | $1.93 | $1.93 | 6,566,500 | — | — |
| 2026-01-28 | $1.86 | $1.86 | 3,000,700 | — | — |
| 2026-01-27 | $1.88 | $1.88 | 3,031,500 | — | — |
| 2026-01-26 | $2.03 | $2.03 | 7,896,100 | — | — |
| 2026-01-23 | $2.08 | $2.08 | 6,504,400 | — | — |
| 2026-01-22 | $2.10 | $2.10 | 7,614,700 | — | — |
| 2026-01-21 | $2.10 | $2.10 | 6,022,500 | — | — |
| 2026-01-20 | $2.06 | $2.06 | 6,602,400 | — | — |
| 2026-01-16 | $1.90 | $1.90 | 6,007,400 | — | — |
| 2026-01-15 | $1.86 | $1.86 | 4,857,600 | — | — |
| 2026-01-14 | $1.88 | $1.88 | 4,586,700 | — | — |
| 2026-01-13 | $1.79 | $1.79 | 2,121,900 | — | — |
| 2026-01-12 | $1.85 | $1.85 | 5,292,300 | — | — |
| 2026-01-09 | $1.91 | $1.91 | 2,003,000 | — | — |
| 2026-01-08 | $1.81 | $1.81 | 1,704,200 | — | — |
| 2026-01-07 | $1.76 | $1.76 | 1,535,700 | — | — |
| 2026-01-06 | $1.75 | $1.75 | 1,113,800 | — | — |
| 2026-01-05 | $1.68 | $1.68 | 940,200 | — | — |
| 2026-01-02 | $1.64 | $1.64 | 675,300 | — | — |