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
- 1994-08-31 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 | — | — | — | $1.13 | 6,204 |
| 2026-09-03 | — | — | — | $1.08 | 19,926 |
| 2026-09-02 | — | — | — | $1.06 | 33,032 |
| 2026-09-01 | — | — | — | $1.04 | 20,314 |
| 2026-08-31 | — | — | — | $1.06 | 22,882 |
| 2026-08-28 | — | — | — | $1.06 | 7,893 |
| 2026-08-27 | $1.03 | $1.12 | 74,600 | $1.04 | 10,469 |
| 2026-08-26 | $1.04 | $1.13 | 96,800 | $1.08 | 3,450 |
| 2026-08-25 | $1.05 | $1.14 | 68,100 | $1.06 | 2,407 |
| 2026-08-24 | $1.06 | $1.15 | 84,600 | $1.04 | 3,434 |
| 2026-08-21 | $1.03 | $1.12 | 251,400 | $1.04 | 12,005 |
| 2026-08-20 | $1.03 | $1.12 | 107,100 | $1.05 | 1,385 |
| 2026-08-19 | $1.06 | $1.15 | 197,900 | $1.06 | 6,974 |
| 2026-08-18 | $1.05 | $1.14 | 206,300 | $1.07 | 7,828 |
| 2026-08-17 | $1.08 | $1.17 | 471,000 | $1.10 | 9,679 |
| 2026-08-14 | $1.10 | $1.20 | 145,600 | $1.15 | 3,440 |
| 2026-08-13 | $1.11 | $1.21 | 347,600 | $1.19 | 14,024 |
| 2026-08-12 | $1.18 | $1.28 | 263,800 | $1.16 | 6,161 |
| 2026-08-11 | $1.16 | $1.26 | 109,700 | $1.16 | 3,224 |
| 2026-08-10 | $1.16 | $1.26 | 102,800 | $1.17 | 9,179 |
| 2026-08-07 | $1.16 | $1.26 | 142,000 | $1.15 | 8,274 |
| 2026-08-06 | $1.14 | $1.24 | 106,600 | $1.15 | 7,630 |
| 2026-08-05 | $1.15 | $1.25 | 140,200 | $1.14 | 8,806 |
| 2026-08-04 | $1.13 | $1.23 | 755,900 | $1.17 | 66,706 |
| 2026-08-03 | $1.17 | $1.27 | 171,300 | $1.14 | 15,064 |
| 2026-07-31 | $1.14 | $1.24 | 315,000 | $1.10 | 14,071 |
| 2026-07-30 | $1.09 | $1.19 | 238,000 | $1.05 | 16,202 |
| 2026-07-29 | $1.05 | $1.14 | 155,700 | $1.09 | 14,193 |
| 2026-07-28 | $1.10 | $1.20 | 101,600 | $1.08 | 15,134 |
| 2026-07-27 | $1.11 | $1.21 | 175,700 | $1.12 | 8,719 |
| 2026-07-24 | $1.12 | $1.22 | 118,600 | $1.12 | 14,212 |
| 2026-07-23 | $1.13 | $1.23 | 399,400 | $1.12 | 18,972 |
| 2026-07-22 | $1.15 | $1.25 | 117,800 | $1.15 | 7,007 |
| 2026-07-21 | $1.17 | $1.27 | 98,200 | $1.17 | 5,788 |
| 2026-07-20 | $1.16 | $1.26 | 200,100 | $1.18 | 7,557 |
| 2026-07-17 | $1.19 | $1.29 | 235,800 | — | — |
| 2026-07-16 | $1.22 | $1.33 | 460,500 | — | — |
| 2026-07-15 | $1.20 | $1.31 | 181,100 | — | — |
| 2026-07-14 | $1.20 | $1.31 | 464,000 | — | — |
| 2026-07-13 | $1.14 | $1.24 | 246,100 | — | — |
| 2026-07-10 | $1.18 | $1.28 | 290,300 | — | — |
| 2026-07-09 | $1.17 | $1.27 | 203,600 | — | — |
| 2026-07-08 | $1.09 | $1.19 | 246,300 | — | — |
| 2026-07-07 | $1.13 | $1.23 | 259,600 | — | — |
| 2026-07-06 | $1.24 | $1.35 | 489,200 | — | — |
| 2026-07-02 | $1.35 | $1.47 | 1,752,200 | — | — |
| 2026-07-01 | $1.20 | $1.31 | 3,436,900 | — | — |
| 2026-06-30 | $0.96 | $1.04 | 617,700 | — | — |
| 2026-06-29 | $0.94 | $1.02 | 635,800 | — | — |
| 2026-06-26 | $0.96 | $1.04 | 7,868,200 | — | — |
| 2026-06-25 | $1.06 | $1.15 | 261,300 | — | — |
| 2026-06-24 | $1.08 | $1.17 | 308,800 | — | — |
| 2026-06-23 | $1.10 | $1.20 | 338,200 | — | — |
| 2026-06-22 | $1.07 | $1.16 | 349,800 | — | — |
| 2026-06-18 | $1.07 | $1.16 | 432,800 | — | — |
| 2026-06-17 | $1.08 | $1.17 | 426,300 | — | — |
| 2026-06-16 | $0.97 | $1.05 | 261,400 | — | — |
| 2026-06-15 | $1.00 | $1.09 | 677,500 | — | — |
| 2026-06-12 | $0.97 | $1.05 | 301,200 | — | — |
| 2026-06-11 | $0.94 | $1.02 | 468,200 | — | — |
| 2026-06-10 | $0.96 | $1.04 | 374,800 | — | — |
| 2026-06-09 | $1.00 | $1.09 | 299,100 | — | — |
| 2026-06-08 | $1.00 | $1.09 | 344,900 | — | — |
| 2026-06-05 | $1.05 | $1.14 | 171,300 | — | — |
| 2026-06-04 | $1.06 | $1.15 | 229,300 | — | — |
| 2026-06-03 | $1.05 | $1.14 | 361,700 | — | — |
| 2026-06-02 | $1.11 | $1.21 | 241,400 | — | — |
| 2026-06-01 | $1.15 | $1.25 | 421,900 | — | — |
| 2026-05-29 | $1.12 | $1.22 | 340,400 | — | — |
| 2026-05-28 | $1.08 | $1.17 | 497,700 | — | — |
| 2026-05-27 | $1.03 | $1.12 | 1,165,700 | — | — |
| 2026-05-26 | $1.02 | $1.11 | 372,800 | — | — |
| 2026-05-22 | $1.07 | $1.16 | 123,400 | — | — |
| 2026-05-21 | $1.09 | $1.19 | 170,500 | — | — |
| 2026-05-20 | $1.13 | $1.23 | 415,900 | — | — |
| 2026-05-19 | $1.13 | $1.23 | 140,900 | — | — |
| 2026-05-18 | $1.12 | $1.22 | 141,500 | — | — |
| 2026-05-15 | $1.07 | $1.16 | 204,400 | — | — |
| 2026-05-14 | $1.12 | $1.22 | 110,100 | — | — |
| 2026-05-13 | $1.06 | $1.15 | 300,300 | — | — |
| 2026-05-12 | $1.09 | $1.19 | 141,300 | — | — |
| 2026-05-11 | $1.10 | $1.20 | 171,800 | — | — |
| 2026-05-08 | $1.10 | $1.20 | 388,500 | — | — |
| 2026-05-07 | $1.19 | $1.29 | 458,900 | — | — |
| 2026-05-06 | $1.05 | $1.14 | 391,100 | — | — |
| 2026-05-05 | $1.09 | $1.19 | 395,200 | — | — |
| 2026-05-04 | $1.10 | $1.20 | 508,000 | — | — |
| 2026-05-01 | $1.18 | $1.28 | 374,000 | — | — |
| 2026-04-30 | $1.23 | $1.34 | 217,000 | — | — |
| 2026-04-29 | $1.23 | $1.34 | 269,300 | — | — |
| 2026-04-28 | $1.30 | $1.41 | 82,300 | — | — |
| 2026-04-27 | $1.31 | $1.42 | 167,000 | — | — |
| 2026-04-24 | $1.31 | $1.42 | 96,200 | — | — |
| 2026-04-23 | $1.30 | $1.41 | 136,300 | — | — |
| 2026-04-22 | $1.32 | $1.44 | 124,500 | — | — |
| 2026-04-21 | $1.34 | $1.46 | 139,900 | — | — |
| 2026-04-20 | $1.38 | $1.50 | 505,200 | — | — |
| 2026-04-17 | $1.36 | $1.48 | 263,300 | — | — |
| 2026-04-16 | $1.34 | $1.46 | 163,000 | — | — |
| 2026-04-15 | $1.33 | $1.45 | 161,100 | — | — |
| 2026-04-14 | $1.33 | $1.45 | 134,400 | — | — |
| 2026-04-13 | $1.34 | $1.46 | 172,500 | — | — |
| 2026-04-10 | $1.33 | $1.45 | 129,100 | — | — |
| 2026-04-09 | $1.32 | $1.44 | 180,000 | — | — |
| 2026-04-08 | $1.34 | $1.46 | 447,300 | — | — |
| 2026-04-07 | $1.31 | $1.42 | 350,900 | — | — |
| 2026-04-06 | $1.29 | $1.40 | 171,100 | — | — |
| 2026-04-02 | $1.30 | $1.41 | 270,100 | — | — |
| 2026-04-01 | $1.26 | $1.37 | 340,900 | — | — |
| 2026-03-31 | $1.29 | $1.40 | 170,000 | — | — |
| 2026-03-30 | $1.27 | $1.38 | 236,400 | — | — |
| 2026-03-27 | $1.27 | $1.38 | 194,400 | — | — |
| 2026-03-26 | $1.29 | $1.40 | 230,800 | — | — |
| 2026-03-25 | $1.37 | $1.49 | 325,700 | — | — |
| 2026-03-24 | $1.44 | $1.57 | 1,618,900 | — | — |
| 2026-03-23 | $1.45 | $1.58 | 1,344,300 | — | — |
| 2026-03-20 | $1.42 | $1.54 | 2,348,200 | — | — |
| 2026-03-19 | $1.41 | $1.53 | 1,190,100 | — | — |
| 2026-03-18 | $1.32 | $1.44 | 1,033,200 | — | — |
| 2026-03-17 | $1.33 | $1.45 | 477,300 | — | — |
| 2026-03-16 | $1.28 | $1.39 | 408,500 | — | — |
| 2026-03-13 | $1.29 | $1.40 | 261,100 | — | — |
| 2026-03-12 | $1.32 | $1.44 | 392,300 | — | — |
| 2026-03-11 | $1.33 | $1.45 | 336,700 | — | — |
| 2026-03-10 | $1.34 | $1.46 | 302,600 | — | — |
| 2026-03-09 | $1.34 | $1.46 | 315,600 | — | — |
| 2026-03-06 | $1.24 | $1.35 | 212,100 | — | — |
| 2026-03-05 | $1.27 | $1.38 | 199,000 | — | — |
| 2026-03-04 | $1.34 | $1.46 | 216,900 | — | — |
| 2026-03-03 | $1.32 | $1.44 | 201,200 | — | — |
| 2026-03-02 | $1.33 | $1.45 | 182,800 | — | — |
| 2026-02-27 | $1.25 | $1.36 | 177,400 | — | — |
| 2026-02-26 | $1.30 | $1.41 | 274,100 | — | — |
| 2026-02-25 | $1.34 | $1.46 | 122,300 | — | — |
| 2026-02-24 | $1.31 | $1.42 | 115,300 | — | — |
| 2026-02-23 | $1.30 | $1.41 | 173,400 | — | — |
| 2026-02-20 | $1.26 | $1.37 | 311,000 | — | — |
| 2026-02-19 | $1.37 | $1.49 | 155,400 | — | — |
| 2026-02-18 | $1.38 | $1.50 | 69,400 | — | — |
| 2026-02-17 | $1.40 | $1.52 | 124,900 | — | — |
| 2026-02-13 | $1.37 | $1.49 | 315,100 | — | — |
| 2026-02-12 | $1.42 | $1.54 | 80,800 | — | — |
| 2026-02-11 | $1.47 | $1.60 | 117,200 | — | — |
| 2026-02-10 | $1.43 | $1.56 | 72,600 | — | — |
| 2026-02-09 | $1.44 | $1.57 | 114,400 | — | — |
| 2026-02-06 | $1.50 | $1.63 | 366,400 | — | — |
| 2026-02-05 | $1.40 | $1.52 | 357,600 | — | — |
| 2026-02-04 | $1.60 | $1.74 | 174,100 | — | — |
| 2026-02-03 | $1.62 | $1.76 | 187,600 | — | — |
| 2026-02-02 | $1.60 | $1.74 | 223,900 | — | — |
| 2026-01-30 | $1.54 | $1.67 | 268,800 | — | — |
| 2026-01-29 | $1.55 | $1.69 | 161,200 | — | — |
| 2026-01-28 | $1.53 | $1.66 | 59,000 | — | — |
| 2026-01-27 | $1.57 | $1.71 | 68,700 | — | — |
| 2026-01-26 | $1.53 | $1.66 | 69,800 | — | — |
| 2026-01-23 | $1.59 | $1.73 | 106,300 | — | — |
| 2026-01-22 | $1.60 | $1.74 | 120,500 | — | — |
| 2026-01-21 | $1.65 | $1.79 | 179,500 | — | — |
| 2026-01-20 | $1.51 | $1.64 | 256,300 | — | — |
| 2026-01-16 | $1.59 | $1.73 | 231,600 | — | — |
| 2026-01-15 | $1.62 | $1.76 | 105,900 | — | — |
| 2026-01-14 | $1.52 | $1.65 | 195,700 | — | — |
| 2026-01-13 | $1.56 | $1.70 | 138,900 | — | — |
| 2026-01-12 | $1.64 | $1.78 | 224,300 | — | — |
| 2026-01-09 | $1.66 | $1.81 | 111,600 | — | — |
| 2026-01-08 | $1.66 | $1.81 | 242,700 | — | — |
| 2026-01-07 | $1.56 | $1.70 | 153,900 | — | — |
| 2026-01-06 | $1.63 | $1.77 | 248,200 | — | — |
| 2026-01-05 | $1.61 | $1.75 | 285,000 | — | — |
| 2026-01-02 | $1.67 | $1.82 | 119,700 | — | — |