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
- 2003-12-18 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 | — | — | — | $1.04 | 14,460 |
| 2026-09-03 | — | — | — | $1.06 | 11,520 |
| 2026-09-02 | — | — | — | $1.01 | 13,493 |
| 2026-09-01 | — | — | — | $0.97 | 12,549 |
| 2026-08-31 | — | — | — | $0.99 | 6,246 |
| 2026-08-28 | — | — | — | $1.02 | 7,460 |
| 2026-08-27 | $1.00 | $1.29 | 190,100 | $1.02 | 17,386 |
| 2026-08-26 | $0.99 | $1.27 | 116,300 | $1.05 | 259 |
| 2026-08-25 | $1.05 | $1.35 | 318,000 | $1.06 | 2,429 |
| 2026-08-24 | $1.03 | $1.33 | 332,200 | $1.00 | 23,576 |
| 2026-08-21 | $0.99 | $1.27 | 360,800 | $1.02 | 4,463 |
| 2026-08-20 | $0.94 | $1.21 | 207,700 | $0.96 | 13,339 |
| 2026-08-19 | $0.94 | $1.21 | 146,900 | $0.91 | 2,233 |
| 2026-08-18 | $0.88 | $1.13 | 101,500 | $0.90 | 2,783 |
| 2026-08-17 | $0.88 | $1.13 | 85,100 | $0.91 | 4,771 |
| 2026-08-14 | $0.89 | $1.15 | 80,800 | $0.91 | 2,564 |
| 2026-08-13 | $0.90 | $1.16 | 60,500 | $0.89 | 7,880 |
| 2026-08-12 | $0.92 | $1.18 | 30,900 | $0.94 | 288 |
| 2026-08-11 | $0.90 | $1.16 | 74,000 | $0.92 | 2,823 |
| 2026-08-10 | $0.87 | $1.12 | 198,900 | $0.92 | 6,262 |
| 2026-08-07 | $0.91 | $1.17 | 167,200 | $0.95 | 3,449 |
| 2026-08-06 | $0.93 | $1.20 | 117,600 | $0.97 | 3,272 |
| 2026-08-05 | $0.96 | $1.24 | 93,200 | $0.97 | 1,505 |
| 2026-08-04 | $0.94 | $1.21 | 150,500 | $0.96 | 7,319 |
| 2026-08-03 | $0.98 | $1.26 | 93,400 | $0.97 | 3,001 |
| 2026-07-31 | $0.96 | $1.24 | 65,100 | $0.96 | 1,500 |
| 2026-07-30 | $0.99 | $1.27 | 106,600 | $0.95 | 5,285 |
| 2026-07-29 | $0.95 | $1.22 | 86,900 | $0.96 | 4,135 |
| 2026-07-28 | $0.97 | $1.25 | 97,200 | $0.97 | 4,430 |
| 2026-07-27 | $0.98 | $1.26 | 257,000 | $0.99 | 8,305 |
| 2026-07-24 | $0.99 | $1.27 | 162,000 | $1.00 | 8,786 |
| 2026-07-23 | $0.99 | $1.27 | 121,600 | $1.04 | 4,161 |
| 2026-07-22 | $1.03 | $1.33 | 173,300 | $1.00 | 300 |
| 2026-07-21 | $1.00 | $1.29 | 249,200 | $1.07 | 1,575 |
| 2026-07-20 | $1.03 | $1.33 | 156,900 | $1.00 | 4,298 |
| 2026-07-17 | $0.99 | $1.27 | 73,400 | — | — |
| 2026-07-16 | $0.97 | $1.25 | 138,700 | — | — |
| 2026-07-15 | $0.99 | $1.27 | 178,000 | — | — |
| 2026-07-14 | $1.00 | $1.29 | 119,600 | — | — |
| 2026-07-13 | $0.95 | $1.22 | 308,000 | — | — |
| 2026-07-10 | $1.01 | $1.30 | 103,900 | — | — |
| 2026-07-09 | $0.99 | $1.27 | 78,000 | — | — |
| 2026-07-08 | $0.98 | $1.26 | 98,100 | — | — |
| 2026-07-07 | $0.97 | $1.25 | 220,800 | — | — |
| 2026-07-06 | $0.98 | $1.26 | 192,900 | — | — |
| 2026-07-02 | $0.95 | $1.22 | 189,500 | — | — |
| 2026-07-01 | $0.97 | $1.25 | 95,000 | — | — |
| 2026-06-30 | $0.92 | $1.18 | 401,800 | — | — |
| 2026-06-29 | $0.91 | $1.17 | 309,300 | — | — |
| 2026-06-26 | $0.90 | $1.16 | 354,400 | — | — |
| 2026-06-25 | $0.82 | $1.06 | 278,200 | — | — |
| 2026-06-24 | $0.87 | $1.12 | 286,100 | — | — |
| 2026-06-23 | $0.89 | $1.15 | 200,700 | — | — |
| 2026-06-22 | $0.89 | $1.15 | 219,700 | — | — |
| 2026-06-18 | $0.83 | $1.07 | 602,300 | — | — |
| 2026-06-17 | $0.92 | $1.18 | 814,600 | — | — |
| 2026-06-16 | $0.92 | $1.18 | 1,474,500 | — | — |
| 2026-06-15 | $0.80 | $1.03 | 241,500 | — | — |
| 2026-06-12 | $0.74 | $0.95 | 155,800 | — | — |
| 2026-06-11 | $0.74 | $0.95 | 394,000 | — | — |
| 2026-06-10 | $0.74 | $0.95 | 206,900 | — | — |
| 2026-06-09 | $0.76 | $0.98 | 467,300 | — | — |
| 2026-06-08 | $0.75 | $0.97 | 361,700 | — | — |
| 2026-06-05 | $0.75 | $0.97 | 842,200 | — | — |
| 2026-06-04 | $0.86 | $1.11 | 895,200 | — | — |
| 2026-06-03 | $0.87 | $1.12 | 668,200 | — | — |
| 2026-06-02 | $0.82 | $1.06 | 1,142,200 | — | — |
| 2026-06-01 | $0.96 | $1.24 | 563,700 | — | — |
| 2026-05-29 | $1.01 | $1.30 | 268,900 | — | — |
| 2026-05-28 | $1.02 | $1.31 | 780,900 | — | — |
| 2026-05-27 | $1.00 | $1.29 | 471,200 | — | — |
| 2026-05-26 | $1.05 | $1.35 | 857,300 | — | — |
| 2026-05-22 | $1.07 | $1.38 | 882,400 | — | — |
| 2026-05-21 | $1.10 | $1.42 | 274,400 | — | — |
| 2026-05-20 | $1.12 | $1.44 | 242,400 | — | — |
| 2026-05-19 | $1.09 | $1.40 | 222,300 | — | — |
| 2026-05-18 | $1.10 | $1.42 | 580,200 | — | — |
| 2026-05-15 | $1.17 | $1.51 | 652,200 | — | — |
| 2026-05-14 | $1.22 | $1.57 | 301,100 | — | — |
| 2026-05-13 | $1.18 | $1.52 | 309,600 | — | — |
| 2026-05-12 | $1.25 | $1.61 | 285,100 | — | — |
| 2026-05-11 | $1.24 | $1.60 | 610,900 | — | — |
| 2026-05-08 | $1.22 | $1.57 | 969,300 | — | — |
| 2026-05-07 | $1.14 | $1.47 | 478,500 | — | — |
| 2026-05-06 | $1.19 | $1.53 | 657,700 | — | — |
| 2026-05-05 | $1.14 | $1.47 | 153,100 | — | — |
| 2026-05-04 | $1.14 | $1.47 | 151,700 | — | — |
| 2026-05-01 | $1.13 | $1.45 | 186,000 | — | — |
| 2026-04-30 | $1.15 | $1.48 | 162,400 | — | — |
| 2026-04-29 | $1.15 | $1.48 | 258,800 | — | — |
| 2026-04-28 | $1.14 | $1.47 | 178,000 | — | — |
| 2026-04-27 | $1.17 | $1.51 | 83,800 | — | — |
| 2026-04-24 | $1.18 | $1.52 | 397,800 | — | — |
| 2026-04-23 | $1.18 | $1.52 | 247,100 | — | — |
| 2026-04-22 | $1.19 | $1.53 | 121,500 | — | — |
| 2026-04-21 | $1.13 | $1.45 | 364,400 | — | — |
| 2026-04-20 | $1.19 | $1.53 | 256,400 | — | — |
| 2026-04-17 | $1.18 | $1.52 | 366,900 | — | — |
| 2026-04-16 | $1.18 | $1.52 | 158,100 | — | — |
| 2026-04-15 | $1.20 | $1.54 | 91,500 | — | — |
| 2026-04-14 | $1.15 | $1.48 | 326,500 | — | — |
| 2026-04-13 | $1.14 | $1.47 | 173,600 | — | — |
| 2026-04-10 | $1.16 | $1.49 | 228,000 | — | — |
| 2026-04-09 | $1.17 | $1.51 | 121,600 | — | — |
| 2026-04-08 | $1.14 | $1.47 | 168,700 | — | — |
| 2026-04-07 | $1.13 | $1.45 | 83,200 | — | — |
| 2026-04-06 | $1.14 | $1.47 | 204,400 | — | — |
| 2026-04-02 | $1.12 | $1.44 | 218,900 | — | — |
| 2026-04-01 | $1.13 | $1.45 | 222,900 | — | — |
| 2026-03-31 | $1.16 | $1.49 | 503,800 | — | — |
| 2026-03-30 | $1.04 | $1.34 | 362,200 | — | — |
| 2026-03-27 | $1.10 | $1.42 | 391,600 | — | — |
| 2026-03-26 | $1.16 | $1.49 | 154,500 | — | — |
| 2026-03-25 | $1.20 | $1.54 | 234,800 | — | — |
| 2026-03-24 | $1.20 | $1.54 | 349,900 | — | — |
| 2026-03-23 | $1.18 | $1.52 | 184,700 | — | — |
| 2026-03-20 | $1.17 | $1.51 | 301,900 | — | — |
| 2026-03-19 | $1.17 | $1.51 | 236,100 | — | — |
| 2026-03-18 | $1.18 | $1.52 | 186,800 | — | — |
| 2026-03-17 | $1.21 | $1.56 | 130,100 | — | — |
| 2026-03-16 | $1.25 | $1.61 | 288,000 | — | — |
| 2026-03-13 | $1.18 | $1.52 | 248,500 | — | — |
| 2026-03-12 | $1.15 | $1.48 | 248,700 | — | — |
| 2026-03-11 | $1.17 | $1.51 | 167,400 | — | — |
| 2026-03-10 | $1.17 | $1.51 | 320,600 | — | — |
| 2026-03-09 | $1.20 | $1.54 | 514,100 | — | — |
| 2026-03-06 | $1.14 | $1.47 | 302,300 | — | — |
| 2026-03-05 | $1.13 | $1.45 | 291,500 | — | — |
| 2026-03-04 | $1.22 | $1.57 | 477,600 | — | — |
| 2026-03-03 | $1.15 | $1.48 | 366,400 | — | — |
| 2026-03-02 | $1.12 | $1.44 | 207,000 | — | — |
| 2026-02-27 | $1.13 | $1.45 | 229,300 | — | — |
| 2026-02-26 | $1.14 | $1.47 | 254,400 | — | — |
| 2026-02-25 | $1.18 | $1.52 | 712,100 | — | — |
| 2026-02-24 | $1.11 | $1.43 | 237,800 | — | — |
| 2026-02-23 | $1.07 | $1.38 | 372,400 | — | — |
| 2026-02-20 | $1.11 | $1.43 | 301,400 | — | — |
| 2026-02-19 | $1.10 | $1.42 | 81,700 | — | — |
| 2026-02-18 | $1.10 | $1.42 | 300,100 | — | — |
| 2026-02-17 | $1.10 | $1.42 | 178,600 | — | — |
| 2026-02-13 | $1.12 | $1.44 | 403,500 | — | — |
| 2026-02-12 | $1.03 | $1.33 | 274,500 | — | — |
| 2026-02-11 | $1.07 | $1.38 | 1,135,300 | — | — |
| 2026-02-10 | $1.03 | $1.33 | 254,400 | — | — |
| 2026-02-09 | $1.05 | $1.35 | 215,700 | — | — |
| 2026-02-06 | $1.06 | $1.36 | 512,200 | — | — |
| 2026-02-05 | $0.95 | $1.22 | 511,600 | — | — |
| 2026-02-04 | $1.06 | $1.36 | 325,300 | — | — |
| 2026-02-03 | $1.15 | $1.48 | 554,000 | — | — |
| 2026-02-02 | $1.14 | $1.47 | 515,200 | — | — |
| 2026-01-30 | $1.21 | $1.56 | 290,200 | — | — |
| 2026-01-29 | $1.25 | $1.61 | 508,200 | — | — |
| 2026-01-28 | $1.31 | $1.69 | 340,800 | — | — |
| 2026-01-27 | $1.32 | $1.70 | 320,100 | — | — |
| 2026-01-26 | $1.29 | $1.66 | 324,100 | — | — |
| 2026-01-23 | $1.27 | $1.63 | 344,900 | — | — |
| 2026-01-22 | $1.32 | $1.70 | 445,900 | — | — |
| 2026-01-21 | $1.32 | $1.70 | 900,100 | — | — |
| 2026-01-20 | $1.31 | $1.69 | 518,000 | — | — |
| 2026-01-16 | $1.43 | $1.84 | 463,000 | — | — |
| 2026-01-15 | $1.40 | $1.80 | 785,300 | — | — |
| 2026-01-14 | $1.55 | $2.00 | 822,600 | — | — |
| 2026-01-13 | $1.49 | $1.92 | 299,900 | — | — |
| 2026-01-12 | $1.45 | $1.87 | 471,800 | — | — |
| 2026-01-09 | $1.47 | $1.89 | 312,900 | — | — |
| 2026-01-08 | $1.49 | $1.92 | 294,900 | — | — |
| 2026-01-07 | $1.42 | $1.83 | 346,200 | — | — |
| 2026-01-06 | $1.54 | $1.98 | 471,300 | — | — |
| 2026-01-05 | $1.53 | $1.97 | 922,100 | — | — |
| 2026-01-02 | $1.54 | $1.98 | 787,200 | — | — |