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
- 2006-10-20 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 | — | — | — | $0.96 | 4,786 |
| 2026-09-03 | — | — | — | $0.97 | 2,118 |
| 2026-09-02 | — | — | — | $0.97 | 12,335 |
| 2026-09-01 | — | — | — | $1.11 | 23,536 |
| 2026-08-31 | — | — | — | $1.18 | 18,778 |
| 2026-08-28 | — | — | — | $1.16 | 10,961 |
| 2026-08-27 | $1.14 | $1.14 | 345,600 | $1.20 | 15,339 |
| 2026-08-26 | $1.19 | $1.19 | 156,900 | $1.22 | 8,422 |
| 2026-08-25 | $1.20 | $1.20 | 255,300 | $1.23 | 22,236 |
| 2026-08-24 | $1.23 | $1.23 | 174,700 | $1.25 | 13,509 |
| 2026-08-21 | $1.23 | $1.23 | 181,600 | $1.24 | 10,407 |
| 2026-08-20 | $1.22 | $1.22 | 98,700 | $1.25 | 6,174 |
| 2026-08-19 | $1.24 | $1.24 | 261,900 | $1.25 | 18,179 |
| 2026-08-18 | $1.23 | $1.23 | 145,600 | $1.22 | 9,640 |
| 2026-08-17 | $1.20 | $1.20 | 265,600 | $1.22 | 8,211 |
| 2026-08-14 | $1.22 | $1.22 | 208,900 | $1.22 | 14,428 |
| 2026-08-13 | $1.21 | $1.21 | 329,600 | $1.23 | 31,855 |
| 2026-08-12 | $1.24 | $1.24 | 241,100 | $1.23 | 13,420 |
| 2026-08-11 | $1.22 | $1.22 | 302,700 | $1.25 | 14,996 |
| 2026-08-10 | $1.26 | $1.26 | 222,200 | $1.38 | 28,546 |
| 2026-08-07 | $1.37 | $1.37 | 261,300 | $1.35 | 17,079 |
| 2026-08-06 | $1.35 | $1.35 | 267,100 | $1.26 | 17,941 |
| 2026-08-05 | $1.26 | $1.26 | 471,200 | $1.40 | 35,537 |
| 2026-08-04 | $1.42 | $1.42 | 348,100 | $1.46 | 26,853 |
| 2026-08-03 | $1.38 | $1.38 | 152,000 | $1.36 | 17,963 |
| 2026-07-31 | $1.33 | $1.33 | 100,600 | $1.39 | 4,190 |
| 2026-07-30 | $1.38 | $1.38 | 323,000 | $1.33 | 29,405 |
| 2026-07-29 | $1.32 | $1.32 | 140,100 | $1.38 | 13,663 |
| 2026-07-28 | $1.36 | $1.36 | 166,500 | $1.37 | 10,948 |
| 2026-07-27 | $1.36 | $1.36 | 101,800 | $1.36 | 9,340 |
| 2026-07-24 | $1.34 | $1.34 | 342,200 | $1.36 | 21,612 |
| 2026-07-23 | $1.35 | $1.35 | 268,700 | $1.37 | 17,340 |
| 2026-07-22 | $1.41 | $1.41 | 148,000 | $1.43 | 8,285 |
| 2026-07-21 | $1.45 | $1.45 | 112,200 | $1.44 | 6,704 |
| 2026-07-20 | $1.42 | $1.42 | 153,700 | $1.47 | 6,534 |
| 2026-07-17 | $1.49 | $1.49 | 131,100 | — | — |
| 2026-07-16 | $1.49 | $1.49 | 199,700 | — | — |
| 2026-07-15 | $1.53 | $1.53 | 165,400 | — | — |
| 2026-07-14 | $1.57 | $1.57 | 277,100 | — | — |
| 2026-07-13 | $1.58 | $1.58 | 308,700 | — | — |
| 2026-07-10 | $1.62 | $1.62 | 276,400 | — | — |
| 2026-07-09 | $1.66 | $1.66 | 263,200 | — | — |
| 2026-07-08 | $1.61 | $1.61 | 519,400 | — | — |
| 2026-07-07 | $1.62 | $1.62 | 486,600 | — | — |
| 2026-07-06 | $1.69 | $1.69 | 611,600 | — | — |
| 2026-07-02 | $1.60 | $1.60 | 416,400 | — | — |
| 2026-07-01 | $1.71 | $1.71 | 594,600 | — | — |
| 2026-06-30 | $1.49 | $1.49 | 319,000 | — | — |
| 2026-06-29 | $1.47 | $1.47 | 759,000 | — | — |
| 2026-06-26 | $1.52 | $1.52 | 3,108,400 | — | — |
| 2026-06-25 | $1.60 | $1.60 | 307,400 | — | — |
| 2026-06-24 | $1.78 | $1.78 | 861,200 | — | — |
| 2026-06-23 | $1.58 | $1.58 | 185,700 | — | — |
| 2026-06-22 | $1.56 | $1.56 | 463,900 | — | — |
| 2026-06-18 | $1.65 | $1.65 | 336,800 | — | — |
| 2026-06-17 | $1.65 | $1.65 | 159,300 | — | — |
| 2026-06-16 | $1.68 | $1.68 | 165,000 | — | — |
| 2026-06-15 | $1.73 | $1.73 | 160,200 | — | — |
| 2026-06-12 | $1.81 | $1.81 | 226,000 | — | — |
| 2026-06-11 | $1.75 | $1.75 | 448,500 | — | — |
| 2026-06-10 | $1.64 | $1.64 | 182,000 | — | — |
| 2026-06-09 | $1.65 | $1.65 | 212,000 | — | — |
| 2026-06-08 | $1.68 | $1.68 | 425,500 | — | — |
| 2026-06-05 | $1.73 | $1.73 | 1,100,400 | — | — |
| 2026-06-04 | $1.58 | $1.58 | 472,600 | — | — |
| 2026-06-03 | $1.46 | $1.46 | 345,300 | — | — |
| 2026-06-02 | $1.55 | $1.55 | 257,800 | — | — |
| 2026-06-01 | $1.64 | $1.64 | 428,900 | — | — |
| 2026-05-29 | $1.55 | $1.55 | 668,300 | — | — |
| 2026-05-28 | $1.59 | $1.59 | 367,100 | — | — |
| 2026-05-27 | $1.57 | $1.57 | 331,400 | — | — |
| 2026-05-26 | $1.59 | $1.59 | 289,700 | — | — |
| 2026-05-22 | $1.58 | $1.58 | 303,500 | — | — |
| 2026-05-21 | $1.62 | $1.62 | 268,400 | — | — |
| 2026-05-20 | $1.69 | $1.69 | 249,500 | — | — |
| 2026-05-19 | $1.76 | $1.76 | 163,300 | — | — |
| 2026-05-18 | $1.79 | $1.79 | 339,400 | — | — |
| 2026-05-15 | $1.76 | $1.76 | 182,300 | — | — |
| 2026-05-14 | $1.78 | $1.78 | 167,900 | — | — |
| 2026-05-13 | $1.85 | $1.85 | 198,800 | — | — |
| 2026-05-12 | $1.85 | $1.85 | 354,200 | — | — |
| 2026-05-11 | $1.83 | $1.83 | 384,900 | — | — |
| 2026-05-08 | $1.89 | $1.89 | 431,700 | — | — |
| 2026-05-07 | $1.86 | $1.86 | 465,000 | — | — |
| 2026-05-06 | $2.00 | $2.00 | 535,600 | — | — |
| 2026-05-05 | $1.97 | $1.97 | 384,400 | — | — |
| 2026-05-04 | $1.89 | $1.89 | 253,900 | — | — |
| 2026-05-01 | $2.04 | $2.04 | 257,500 | — | — |
| 2026-04-30 | $2.06 | $2.06 | 733,100 | — | — |
| 2026-04-29 | $1.97 | $1.97 | 656,800 | — | — |
| 2026-04-28 | $1.90 | $1.90 | 467,500 | — | — |
| 2026-04-27 | $1.76 | $1.76 | 343,900 | — | — |
| 2026-04-24 | $1.89 | $1.89 | 313,400 | — | — |
| 2026-04-23 | $1.72 | $1.72 | 176,700 | — | — |
| 2026-04-22 | $1.80 | $1.80 | 347,000 | — | — |
| 2026-04-21 | $1.83 | $1.83 | 313,000 | — | — |
| 2026-04-20 | $1.84 | $1.84 | 499,000 | — | — |
| 2026-04-17 | $1.84 | $1.84 | 730,100 | — | — |
| 2026-04-16 | $1.80 | $1.80 | 962,300 | — | — |
| 2026-04-15 | $1.60 | $1.60 | 818,900 | — | — |
| 2026-04-14 | $1.44 | $1.44 | 504,800 | — | — |
| 2026-04-13 | $1.48 | $1.48 | 479,100 | — | — |
| 2026-04-10 | $1.32 | $1.32 | 519,800 | — | — |
| 2026-04-09 | $1.32 | $1.32 | 628,400 | — | — |
| 2026-04-08 | $1.38 | $1.38 | 636,400 | — | — |
| 2026-04-07 | $1.44 | $1.44 | 942,000 | — | — |
| 2026-04-06 | $1.34 | $1.34 | 479,900 | — | — |
| 2026-04-02 | $1.26 | $1.26 | 281,600 | — | — |
| 2026-04-01 | $1.28 | $1.28 | 350,600 | — | — |
| 2026-03-31 | $1.29 | $1.29 | 637,600 | — | — |
| 2026-03-30 | $1.30 | $1.30 | 453,300 | — | — |
| 2026-03-27 | $1.28 | $1.28 | 506,200 | — | — |
| 2026-03-26 | $1.31 | $1.31 | 568,300 | — | — |
| 2026-03-25 | $1.38 | $1.38 | 627,400 | — | — |
| 2026-03-24 | $1.50 | $1.50 | 912,700 | — | — |
| 2026-03-23 | $1.50 | $1.50 | 958,600 | — | — |
| 2026-03-20 | $1.48 | $1.48 | 626,900 | — | — |
| 2026-03-19 | $1.49 | $1.49 | 1,039,000 | — | — |
| 2026-03-18 | $1.53 | $1.53 | 673,900 | — | — |
| 2026-03-17 | $1.51 | $1.51 | 605,100 | — | — |
| 2026-03-16 | $1.60 | $1.60 | 484,600 | — | — |
| 2026-03-13 | $1.56 | $1.56 | 445,200 | — | — |
| 2026-03-12 | $1.51 | $1.51 | 595,800 | — | — |
| 2026-03-11 | $1.55 | $1.55 | 661,700 | — | — |
| 2026-03-10 | $1.62 | $1.62 | 859,900 | — | — |
| 2026-03-09 | $1.49 | $1.49 | 581,100 | — | — |
| 2026-03-06 | $1.64 | $1.64 | 734,500 | — | — |
| 2026-03-05 | $1.69 | $1.69 | 893,900 | — | — |
| 2026-03-04 | $1.64 | $1.64 | 2,531,700 | — | — |
| 2026-03-03 | $1.56 | $1.56 | 3,202,100 | — | — |
| 2026-03-02 | $1.24 | $1.24 | 2,157,100 | — | — |
| 2026-02-27 | $1.30 | $1.30 | 1,604,800 | — | — |
| 2026-02-26 | $1.33 | $1.33 | 3,572,200 | — | — |
| 2026-02-25 | $1.89 | $1.89 | 1,432,900 | — | — |
| 2026-02-24 | $1.74 | $1.74 | 1,012,600 | — | — |
| 2026-02-23 | $1.53 | $1.53 | 905,800 | — | — |
| 2026-02-20 | $1.48 | $1.48 | 816,100 | — | — |
| 2026-02-19 | $1.49 | $1.49 | 1,503,300 | — | — |
| 2026-02-18 | $1.55 | $1.55 | 1,239,700 | — | — |
| 2026-02-17 | $1.58 | $1.58 | 714,200 | — | — |
| 2026-02-13 | $1.70 | $1.70 | 661,500 | — | — |
| 2026-02-12 | $1.64 | $1.64 | 1,482,500 | — | — |
| 2026-02-11 | $1.80 | $1.80 | 692,100 | — | — |
| 2026-02-10 | $1.98 | $1.98 | 710,100 | — | — |
| 2026-02-09 | $2.07 | $2.07 | 723,400 | — | — |
| 2026-02-06 | $2.22 | $2.22 | 538,000 | — | — |
| 2026-02-05 | $2.27 | $2.27 | 369,400 | — | — |
| 2026-02-04 | $2.56 | $2.56 | 332,500 | — | — |
| 2026-02-03 | $2.65 | $2.65 | 664,000 | — | — |
| 2026-02-02 | $2.77 | $2.77 | 450,500 | — | — |
| 2026-01-30 | $2.83 | $2.83 | 382,500 | — | — |
| 2026-01-29 | $2.86 | $2.86 | 494,000 | — | — |
| 2026-01-28 | $2.89 | $2.89 | 635,200 | — | — |
| 2026-01-27 | $3.04 | $3.04 | 804,600 | — | — |
| 2026-01-26 | $3.38 | $3.38 | 352,600 | — | — |
| 2026-01-23 | $3.47 | $3.47 | 268,200 | — | — |
| 2026-01-22 | $3.53 | $3.53 | 287,600 | — | — |
| 2026-01-21 | $3.48 | $3.48 | 377,900 | — | — |
| 2026-01-20 | $3.58 | $3.58 | 324,500 | — | — |
| 2026-01-16 | $3.66 | $3.66 | 320,400 | — | — |
| 2026-01-15 | $3.84 | $3.84 | 208,200 | — | — |
| 2026-01-14 | $3.77 | $3.77 | 239,100 | — | — |
| 2026-01-13 | $3.81 | $3.81 | 424,300 | — | — |
| 2026-01-12 | $4.00 | $4.00 | 270,300 | — | — |
| 2026-01-09 | $4.00 | $4.00 | 211,300 | — | — |
| 2026-01-08 | $4.11 | $4.11 | 177,200 | — | — |
| 2026-01-07 | $4.07 | $4.07 | 226,600 | — | — |
| 2026-01-06 | $4.21 | $4.21 | 198,200 | — | — |
| 2026-01-05 | $4.35 | $4.35 | 357,800 | — | — |
| 2026-01-02 | $4.26 | $4.26 | 303,600 | — | — |