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
- 2003-11-24 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $1.36 | 17,426 |
| 2026-09-03 | — | — | — | $1.37 | 21,689 |
| 2026-09-02 | — | — | — | $1.36 | 15,355 |
| 2026-09-01 | — | — | — | $1.36 | 19,007 |
| 2026-08-31 | — | — | — | $1.38 | 54,986 |
| 2026-08-28 | — | — | — | $1.37 | 27,590 |
| 2026-08-27 | $1.36 | $27.34 | 970,600 | $1.36 | 29,815 |
| 2026-08-26 | $1.35 | $27.14 | 1,147,000 | $1.37 | 25,326 |
| 2026-08-25 | $1.37 | $27.54 | 1,843,500 | $1.40 | 76,831 |
| 2026-08-24 | $1.39 | $27.95 | 1,363,300 | $1.41 | 38,059 |
| 2026-08-21 | $1.41 | $28.35 | 951,600 | $1.41 | 24,805 |
| 2026-08-20 | $1.40 | $28.15 | 1,578,200 | $1.42 | 50,246 |
| 2026-08-19 | $1.42 | $28.55 | 1,430,900 | $1.45 | 27,679 |
| 2026-08-18 | $1.44 | $28.95 | 1,474,800 | $1.43 | 22,265 |
| 2026-08-17 | $1.42 | $28.55 | 2,130,200 | $1.42 | 66,473 |
| 2026-08-14 | $1.46 | $28.65 | 4,215,500 | $1.50 | 82,516 |
| 2026-08-13 | $1.49 | $29.24 | 2,071,400 | $1.53 | 79,586 |
| 2026-08-12 | $1.54 | $30.22 | 2,138,700 | $1.46 | 139,332 |
| 2026-08-11 | $1.44 | $28.26 | 1,684,000 | $1.45 | 27,704 |
| 2026-08-10 | $1.45 | $28.45 | 2,519,300 | $1.49 | 26,831 |
| 2026-08-07 | $1.49 | $29.24 | 2,894,400 | $1.50 | 15,937 |
| 2026-08-06 | $1.49 | $29.24 | 864,500 | $1.50 | 60,571 |
| 2026-08-05 | $1.50 | $29.43 | 1,426,100 | $1.50 | 40,818 |
| 2026-08-04 | $1.50 | $29.43 | 1,608,800 | $1.52 | 34,403 |
| 2026-08-03 | $1.52 | $29.83 | 3,196,300 | $1.54 | 194,480 |
| 2026-07-31 | $1.55 | $30.42 | 3,460,600 | $1.48 | 174,785 |
| 2026-07-30 | $1.44 | $28.26 | 760,300 | $1.45 | 41,176 |
| 2026-07-29 | $1.43 | $28.06 | 844,000 | $1.41 | 37,440 |
| 2026-07-28 | $1.40 | $27.47 | 690,200 | $1.42 | 19,994 |
| 2026-07-27 | $1.41 | $27.67 | 1,450,300 | $1.45 | 53,122 |
| 2026-07-24 | $1.44 | $28.26 | 394,000 | $1.46 | 16,529 |
| 2026-07-23 | $1.44 | $28.26 | 761,000 | $1.45 | 23,565 |
| 2026-07-22 | $1.46 | $28.65 | 638,900 | $1.48 | 15,290 |
| 2026-07-21 | $1.47 | $28.85 | 1,398,300 | $1.46 | 45,625 |
| 2026-07-20 | $1.47 | $28.85 | 1,589,600 | $1.45 | 43,506 |
| 2026-07-17 | $1.46 | $28.65 | 1,501,300 | — | — |
| 2026-07-16 | $1.57 | $30.12 | 3,527,000 | — | — |
| 2026-07-15 | $1.59 | $30.51 | 1,531,700 | — | — |
| 2026-07-14 | $1.55 | $29.74 | 1,806,400 | — | — |
| 2026-07-13 | $1.47 | $28.20 | 1,604,500 | — | — |
| 2026-07-10 | $1.49 | $28.59 | 1,376,900 | — | — |
| 2026-07-09 | $1.48 | $28.39 | 1,466,100 | — | — |
| 2026-07-08 | $1.47 | $28.20 | 2,138,800 | — | — |
| 2026-07-07 | $1.45 | $27.82 | 1,661,800 | — | — |
| 2026-07-06 | $1.42 | $27.24 | 1,965,900 | — | — |
| 2026-07-02 | $1.33 | $25.52 | 1,382,300 | — | — |
| 2026-07-01 | $1.32 | $25.33 | 1,488,200 | — | — |
| 2026-06-30 | $1.32 | $25.33 | 1,262,400 | — | — |
| 2026-06-29 | $1.33 | $25.52 | 1,512,200 | — | — |
| 2026-06-26 | $1.32 | $25.33 | 840,400 | — | — |
| 2026-06-25 | $1.33 | $25.52 | 979,900 | — | — |
| 2026-06-24 | $1.31 | $25.13 | 1,194,100 | — | — |
| 2026-06-23 | $1.28 | $24.56 | 1,594,900 | — | — |
| 2026-06-22 | $1.19 | $22.83 | 3,942,300 | — | — |
| 2026-06-18 | $1.34 | $25.71 | 892,000 | — | — |
| 2026-06-17 | $1.33 | $25.52 | 1,040,900 | — | — |
| 2026-06-16 | $1.33 | $25.52 | 1,200,000 | — | — |
| 2026-06-15 | $1.34 | $25.04 | 2,263,300 | — | — |
| 2026-06-12 | $1.35 | $25.22 | 2,046,400 | — | — |
| 2026-06-11 | $1.38 | $25.78 | 1,576,600 | — | — |
| 2026-06-10 | $1.33 | $24.85 | 1,094,600 | — | — |
| 2026-06-09 | $1.32 | $24.66 | 840,000 | — | — |
| 2026-06-08 | $1.34 | $25.04 | 1,532,600 | — | — |
| 2026-06-05 | $1.25 | $23.36 | 2,341,000 | — | — |
| 2026-06-04 | $1.38 | $25.78 | 1,649,100 | — | — |
| 2026-06-03 | $1.35 | $25.22 | 1,176,200 | — | — |
| 2026-06-02 | $1.40 | $26.16 | 1,021,000 | — | — |
| 2026-06-01 | $1.39 | $25.97 | 2,424,500 | — | — |
| 2026-05-29 | $1.35 | $25.22 | 1,769,200 | — | — |
| 2026-05-28 | $1.33 | $24.85 | 1,256,600 | — | — |
| 2026-05-27 | $1.32 | $24.66 | 1,384,400 | — | — |
| 2026-05-26 | $1.38 | $25.78 | 2,419,600 | — | — |
| 2026-05-22 | $1.28 | $23.92 | 3,711,000 | — | — |
| 2026-05-21 | $1.38 | $25.78 | 3,875,000 | — | — |
| 2026-05-20 | $1.27 | $23.73 | 11,737,900 | — | — |
| 2026-05-19 | $1.30 | $24.29 | 7,510,700 | — | — |
| 2026-05-18 | $1.53 | $28.59 | 4,599,000 | — | — |
| 2026-05-15 | $1.65 | $30.83 | 3,207,600 | — | — |
| 2026-05-14 | $1.74 | $31.86 | 2,411,500 | — | — |
| 2026-05-13 | $1.75 | $32.04 | 4,922,400 | — | — |
| 2026-05-12 | $1.78 | $32.59 | 1,834,200 | — | — |
| 2026-05-11 | $1.78 | $32.59 | 2,523,000 | — | — |
| 2026-05-08 | $1.82 | $33.32 | 2,001,400 | — | — |
| 2026-05-07 | $1.86 | $34.05 | 2,027,400 | — | — |
| 2026-05-06 | $1.89 | $34.60 | 2,651,400 | — | — |
| 2026-05-05 | $1.96 | $35.89 | 7,494,500 | — | — |
| 2026-05-04 | $1.95 | $35.70 | 2,442,500 | — | — |
| 2026-05-01 | $1.92 | $35.15 | 1,140,500 | — | — |
| 2026-04-30 | $1.93 | $35.34 | 1,710,000 | — | — |
| 2026-04-29 | $1.84 | $33.69 | 1,952,400 | — | — |
| 2026-04-28 | $1.81 | $33.14 | 1,675,600 | — | — |
| 2026-04-27 | $1.88 | $34.42 | 803,300 | — | — |
| 2026-04-24 | $1.89 | $34.60 | 802,300 | — | — |
| 2026-04-23 | $1.90 | $34.79 | 611,600 | — | — |
| 2026-04-22 | $1.88 | $34.42 | 856,900 | — | — |
| 2026-04-21 | $1.88 | $34.42 | 795,800 | — | — |
| 2026-04-20 | $1.89 | $34.60 | 665,900 | — | — |
| 2026-04-17 | $1.90 | $34.79 | 1,367,600 | — | — |
| 2026-04-16 | $1.87 | $34.24 | 1,256,800 | — | — |
| 2026-04-15 | $1.89 | $33.96 | 2,120,200 | — | — |