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
- 2021-12-15 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $1.00 | 450 |
| 2026-09-01 | — | — | — | $1.00 | 39 |
| 2026-08-31 | — | — | — | $1.03 | 100 |
| 2026-08-27 | $0.99 | $0.99 | 84,100 | $1.10 | 550 |
| 2026-08-26 | $1.13 | $1.13 | 41,700 | $1.12 | 329 |
| 2026-08-25 | $1.15 | $1.15 | 82,800 | $1.15 | 1,750 |
| 2026-08-24 | $1.15 | $1.15 | 43,800 | $1.23 | 1,477 |
| 2026-08-21 | $1.26 | $1.26 | 23,800 | $1.22 | 843 |
| 2026-08-20 | $1.19 | $1.19 | 33,500 | $1.22 | 1,016 |
| 2026-08-19 | $1.22 | $1.22 | 17,700 | $1.20 | 440 |
| 2026-08-18 | $1.17 | $1.17 | 40,200 | $1.20 | 912 |
| 2026-08-17 | $1.26 | $1.26 | 59,600 | $1.32 | 1,048 |
| 2026-08-14 | $1.30 | $1.30 | 26,100 | $1.30 | 727 |
| 2026-08-13 | $1.30 | $1.30 | 35,200 | $1.31 | 199 |
| 2026-08-12 | $1.30 | $1.30 | 38,400 | $1.31 | 930 |
| 2026-08-11 | $1.30 | $1.30 | 32,400 | $1.31 | 2,101 |
| 2026-08-10 | $1.30 | $1.30 | 37,700 | $1.27 | 857 |
| 2026-08-07 | $1.30 | $1.30 | 53,600 | $1.30 | 628 |
| 2026-08-06 | $1.31 | $1.31 | 55,500 | $1.33 | 500 |
| 2026-08-05 | $1.33 | $1.33 | 24,300 | $1.30 | 400 |
| 2026-08-04 | $1.27 | $1.27 | 108,200 | $1.43 | 2,200 |
| 2026-08-03 | $1.41 | $1.41 | 36,300 | $1.49 | 1,616 |
| 2026-07-31 | $1.49 | $1.49 | 41,900 | $1.52 | 253 |
| 2026-07-30 | $1.51 | $1.51 | 90,900 | $1.45 | 732 |
| 2026-07-29 | $1.30 | $1.30 | 97,700 | $1.51 | 970 |
| 2026-07-28 | $1.57 | $1.57 | 100,200 | $1.59 | 130 |
| 2026-07-27 | $1.59 | $1.59 | 37,300 | $1.64 | 642 |
| 2026-07-24 | $1.59 | $1.59 | 48,300 | $1.63 | 200 |
| 2026-07-23 | $1.65 | $1.65 | 113,000 | $1.59 | 624 |
| 2026-07-22 | $1.64 | $1.64 | 61,300 | $1.69 | 917 |
| 2026-07-21 | $1.65 | $1.65 | 68,800 | $1.57 | 820 |
| 2026-07-20 | $1.58 | $1.58 | 50,900 | $1.58 | 175 |
| 2026-07-17 | $1.55 | $1.55 | 104,400 | — | — |
| 2026-07-16 | $1.44 | $1.44 | 92,700 | — | — |
| 2026-07-15 | $1.50 | $1.50 | 237,300 | — | — |
| 2026-07-14 | $1.25 | $1.25 | 75,700 | — | — |
| 2026-07-13 | $1.32 | $1.32 | 95,400 | — | — |
| 2026-07-10 | $1.50 | $1.50 | 41,500 | — | — |
| 2026-07-09 | $1.59 | $1.59 | 54,800 | — | — |
| 2026-07-08 | $1.53 | $1.53 | 57,200 | — | — |
| 2026-07-07 | $1.61 | $1.61 | 78,800 | — | — |
| 2026-07-06 | $1.68 | $1.68 | 103,800 | — | — |
| 2026-07-02 | $1.72 | $1.72 | 91,900 | — | — |
| 2026-07-01 | $1.75 | $1.75 | 144,800 | — | — |
| 2026-06-30 | $1.84 | $1.84 | 158,000 | — | — |
| 2026-06-29 | $1.80 | $1.80 | 262,700 | — | — |
| 2026-06-26 | $1.81 | $1.81 | 162,000 | — | — |
| 2026-06-25 | $1.73 | $1.73 | 236,900 | — | — |
| 2026-06-24 | $1.85 | $1.85 | 254,300 | — | — |
| 2026-06-23 | $1.84 | $1.84 | 232,500 | — | — |
| 2026-06-22 | $1.92 | $1.92 | 1,489,200 | — | — |
| 2026-06-18 | $1.68 | $1.68 | 138,500 | — | — |
| 2026-06-17 | $1.84 | $1.84 | 127,800 | — | — |
| 2026-06-16 | $1.87 | $1.87 | 357,200 | — | — |
| 2026-06-15 | $1.80 | $1.80 | 238,000 | — | — |
| 2026-06-12 | $1.87 | $1.87 | 272,000 | — | — |
| 2026-06-11 | $1.92 | $1.92 | 472,900 | — | — |
| 2026-06-10 | $1.65 | $1.65 | 516,100 | — | — |
| 2026-06-09 | $1.60 | $1.60 | 460,500 | — | — |
| 2026-06-08 | $1.80 | $1.80 | 423,000 | — | — |
| 2026-06-05 | $2.04 | $2.04 | 748,300 | — | — |
| 2026-06-04 | $1.96 | $1.96 | 934,800 | — | — |
| 2026-06-03 | $2.11 | $2.11 | 977,000 | — | — |
| 2026-06-02 | $2.20 | $2.20 | 6,074,100 | — | — |
| 2026-06-01 | $1.65 | $1.65 | 64,614,200 | — | — |
| 2026-05-29 | $1.03 | $1.03 | 836,200 | — | — |
| 2026-05-28 | $0.90 | $0.90 | 1,243,400 | — | — |
| 2026-05-27 | $0.82 | $0.82 | 8,052,500 | — | — |
| 2026-05-26 | $0.60 | $0.60 | 29,800 | — | — |
| 2026-05-22 | $0.58 | $0.58 | 61,100 | — | — |
| 2026-05-21 | $0.59 | $0.59 | 37,400 | — | — |
| 2026-05-20 | $0.62 | $0.62 | 38,800 | — | — |
| 2026-05-19 | $0.62 | $0.62 | 24,200 | — | — |
| 2026-05-18 | $0.63 | $0.63 | 35,200 | — | — |
| 2026-05-15 | $0.63 | $0.63 | 28,700 | — | — |
| 2026-05-14 | $0.63 | $0.63 | 79,900 | — | — |
| 2026-05-13 | $0.59 | $0.59 | 59,600 | — | — |
| 2026-05-12 | $0.61 | $0.61 | 24,500 | — | — |
| 2026-05-11 | $0.63 | $0.63 | 57,600 | — | — |
| 2026-05-08 | $0.63 | $0.63 | 53,500 | — | — |
| 2026-05-07 | $0.64 | $0.64 | 66,200 | — | — |
| 2026-05-06 | $0.69 | $0.69 | 113,500 | — | — |
| 2026-05-05 | $0.67 | $0.67 | 99,300 | — | — |
| 2026-05-04 | $0.69 | $0.69 | 22,700 | — | — |
| 2026-05-01 | $0.73 | $0.73 | 21,500 | — | — |
| 2026-04-30 | $0.71 | $0.71 | 55,900 | — | — |
| 2026-04-29 | $0.71 | $0.71 | 21,900 | — | — |
| 2026-04-28 | $0.72 | $0.72 | 29,900 | — | — |
| 2026-04-27 | $0.74 | $0.74 | 60,600 | — | — |
| 2026-04-24 | $0.71 | $0.71 | 44,200 | — | — |
| 2026-04-23 | $0.70 | $0.70 | 46,200 | — | — |
| 2026-04-22 | $0.71 | $0.71 | 23,000 | — | — |
| 2026-04-21 | $0.69 | $0.69 | 48,100 | — | — |
| 2026-04-20 | $0.70 | $0.70 | 49,700 | — | — |
| 2026-04-17 | $0.73 | $0.73 | 39,400 | — | — |
| 2026-04-16 | $0.72 | $0.72 | 44,300 | — | — |
| 2026-04-15 | $0.71 | $0.71 | 69,900 | — | — |
| 2026-04-14 | $0.64 | $0.64 | 40,600 | — | — |
| 2026-04-13 | $0.64 | $0.64 | 72,800 | — | — |
| 2026-04-10 | $0.67 | $0.67 | 31,800 | — | — |
| 2026-04-09 | $0.68 | $0.68 | 32,800 | — | — |
| 2026-04-08 | $0.71 | $0.71 | 46,500 | — | — |
| 2026-04-07 | $0.69 | $0.69 | 51,400 | — | — |
| 2026-04-06 | $0.68 | $0.68 | 26,500 | — | — |
| 2026-04-02 | $0.71 | $0.71 | 36,200 | — | — |
| 2026-04-01 | $0.70 | $0.70 | 19,900 | — | — |
| 2026-03-31 | $0.67 | $0.67 | 91,800 | — | — |
| 2026-03-30 | $0.63 | $0.63 | 53,400 | — | — |
| 2026-03-27 | $0.71 | $0.71 | 1,160,900 | — | — |
| 2026-03-26 | $0.83 | $0.83 | 53,500 | — | — |
| 2026-03-25 | $0.75 | $0.75 | 91,000 | — | — |
| 2026-03-24 | $0.72 | $0.72 | 47,300 | — | — |
| 2026-03-23 | $0.67 | $0.67 | 103,800 | — | — |
| 2026-03-20 | $0.63 | $0.63 | 101,900 | — | — |
| 2026-03-19 | $0.63 | $0.63 | 137,400 | — | — |
| 2026-03-18 | $0.69 | $0.69 | 131,900 | — | — |
| 2026-03-17 | $0.80 | $0.80 | 46,000 | — | — |
| 2026-03-16 | $0.85 | $0.85 | 46,500 | — | — |
| 2026-03-13 | $0.88 | $0.88 | 17,100 | — | — |
| 2026-03-12 | $0.87 | $0.87 | 36,900 | — | — |
| 2026-03-11 | $0.88 | $0.88 | 45,000 | — | — |
| 2026-03-10 | $0.86 | $0.86 | 37,900 | — | — |
| 2026-03-09 | $0.86 | $0.86 | 16,900 | — | — |
| 2026-03-06 | $0.86 | $0.86 | 64,700 | — | — |
| 2026-03-05 | $0.91 | $0.91 | 20,800 | — | — |
| 2026-03-04 | $0.91 | $0.91 | 38,500 | — | — |
| 2026-03-03 | $0.92 | $0.92 | 44,600 | — | — |
| 2026-03-02 | $0.98 | $0.98 | 23,500 | — | — |
| 2026-02-27 | $0.99 | $0.99 | 44,600 | — | — |
| 2026-02-26 | $0.96 | $0.96 | 53,800 | — | — |
| 2026-02-25 | $1.00 | $1.00 | 127,300 | — | — |
| 2026-02-24 | $0.95 | $0.95 | 82,600 | — | — |
| 2026-02-23 | $1.01 | $1.01 | 199,900 | — | — |
| 2026-02-20 | $1.00 | $1.00 | 109,800 | — | — |
| 2026-02-19 | $0.92 | $0.92 | 79,300 | — | — |
| 2026-02-18 | $0.89 | $0.89 | 43,000 | — | — |
| 2026-02-17 | $0.90 | $0.90 | 47,000 | — | — |
| 2026-02-13 | $0.88 | $0.88 | 20,600 | — | — |
| 2026-02-12 | $0.89 | $0.89 | 65,600 | — | — |
| 2026-02-11 | $0.88 | $0.88 | 95,600 | — | — |
| 2026-02-10 | $0.92 | $0.92 | 129,500 | — | — |
| 2026-02-09 | $0.84 | $0.84 | 265,900 | — | — |
| 2026-02-06 | $0.73 | $0.73 | 359,900 | — | — |
| 2026-02-05 | $0.74 | $0.74 | 203,500 | — | — |
| 2026-02-04 | $0.87 | $0.87 | 190,700 | — | — |
| 2026-02-03 | $0.88 | $0.88 | 270,500 | — | — |
| 2026-02-02 | $0.99 | $0.98 | 257,000 | — | — |
| 2026-01-30 | $0.99 | $0.99 | 328,700 | — | — |
| 2026-01-29 | $1.17 | $1.17 | 714,600 | — | — |
| 2026-01-28 | $1.35 | $1.35 | 976,700 | — | — |
| 2026-01-27 | $1.54 | $1.54 | 57,507,000 | — | — |
| 2026-01-26 | $1.30 | $1.30 | 54,200 | — | — |
| 2026-01-23 | $1.33 | $1.33 | 49,200 | — | — |
| 2026-01-22 | $1.34 | $1.34 | 26,600 | — | — |
| 2026-01-21 | $1.32 | $1.32 | 31,500 | — | — |
| 2026-01-20 | $1.35 | $1.35 | 71,400 | — | — |
| 2026-01-16 | $1.30 | $1.30 | 80,700 | — | — |
| 2026-01-15 | $1.38 | $1.38 | 32,300 | — | — |
| 2026-01-14 | $1.37 | $1.37 | 59,900 | — | — |
| 2026-01-13 | $1.42 | $1.42 | 45,000 | — | — |
| 2026-01-12 | $1.39 | $1.39 | 77,400 | — | — |
| 2026-01-09 | $1.42 | $1.42 | 76,900 | — | — |
| 2026-01-08 | $1.44 | $1.44 | 62,400 | — | — |
| 2026-01-07 | $1.41 | $1.41 | 49,000 | — | — |
| 2026-01-06 | $1.43 | $1.43 | 41,500 | — | — |
| 2026-01-05 | $1.44 | $1.44 | 55,400 | — | — |
| 2026-01-02 | $1.41 | $1.41 | 165,000 | — | — |