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
- 2001-05-04 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 | — | — | — | $0.73 | 245 |
| 2026-08-28 | — | — | — | $0.72 | 3 |
| 2026-08-27 | $0.72 | $0.72 | 43,200 | $0.71 | 522 |
| 2026-08-26 | $0.73 | $0.73 | 64,300 | $0.72 | 58 |
| 2026-08-25 | $0.73 | $0.73 | 32,300 | $0.73 | 1,546 |
| 2026-08-24 | $0.73 | $0.73 | 102,600 | $0.73 | 16 |
| 2026-08-21 | $0.73 | $0.73 | 8,100 | $0.72 | 21 |
| 2026-08-20 | $0.73 | $0.73 | 26,900 | — | — |
| 2026-08-19 | $0.72 | $0.72 | 52,700 | — | — |
| 2026-08-18 | $0.72 | $0.72 | 24,400 | $0.72 | 1,904 |
| 2026-08-17 | $0.70 | $0.70 | 249,400 | $0.70 | 2,249 |
| 2026-08-14 | $0.69 | $0.69 | 46,800 | $0.68 | 3,600 |
| 2026-08-13 | $0.68 | $0.68 | 6,000 | — | — |
| 2026-08-12 | $0.67 | $0.67 | 2,400 | — | — |
| 2026-08-11 | $0.68 | $0.68 | 12,200 | — | — |
| 2026-08-10 | $0.67 | $0.67 | 24,300 | — | — |
| 2026-08-07 | $0.67 | $0.67 | 4,300 | — | — |
| 2026-08-06 | $0.68 | $0.68 | 29,500 | — | — |
| 2026-08-05 | $0.67 | $0.67 | 10,200 | — | — |
| 2026-08-04 | $0.67 | $0.67 | 11,400 | — | — |
| 2026-08-03 | $0.66 | $0.66 | 6,100 | — | — |
| 2026-07-31 | $0.66 | $0.66 | 9,200 | — | — |
| 2026-07-30 | $0.67 | $0.67 | 24,000 | — | — |
| 2026-07-29 | $0.67 | $0.67 | 11,100 | — | — |
| 2026-07-28 | $0.67 | $0.67 | 30,600 | — | — |
| 2026-07-27 | $0.67 | $0.67 | 10,700 | $0.68 | 209 |
| 2026-07-24 | $0.68 | $0.68 | 5,600 | — | — |
| 2026-07-23 | $0.68 | $0.68 | 4,600 | — | — |
| 2026-07-22 | $0.68 | $0.68 | 21,000 | $0.69 | 23 |
| 2026-07-21 | $0.68 | $0.68 | 34,900 | — | — |
| 2026-07-20 | $0.69 | $0.69 | 13,800 | $0.70 | 1 |
| 2026-07-17 | $0.68 | $0.68 | 18,900 | — | — |
| 2026-07-16 | $0.69 | $0.69 | 30,100 | — | — |
| 2026-07-15 | $0.72 | $0.72 | 19,400 | — | — |
| 2026-07-14 | $0.69 | $0.69 | 85,300 | — | — |
| 2026-07-13 | $0.69 | $0.69 | 37,400 | — | — |
| 2026-07-10 | $0.69 | $0.69 | 35,800 | — | — |
| 2026-07-09 | $0.70 | $0.70 | 20,500 | — | — |
| 2026-07-08 | $0.70 | $0.70 | 52,300 | — | — |
| 2026-07-07 | $0.71 | $0.71 | 47,600 | — | — |
| 2026-07-06 | $0.73 | $0.73 | 44,800 | — | — |
| 2026-07-02 | $0.73 | $0.73 | 9,600 | — | — |
| 2026-07-01 | $0.73 | $0.73 | 16,900 | — | — |
| 2026-06-30 | $0.72 | $0.72 | 63,700 | — | — |
| 2026-06-29 | $0.71 | $0.71 | 38,500 | — | — |
| 2026-06-26 | $0.70 | $0.70 | 39,300 | — | — |
| 2026-06-25 | $0.70 | $0.70 | 264,800 | — | — |
| 2026-06-24 | $0.72 | $0.72 | 115,000 | — | — |
| 2026-06-23 | $0.69 | $0.69 | 77,000 | — | — |
| 2026-06-22 | $0.68 | $0.68 | 101,900 | — | — |
| 2026-06-18 | $0.67 | $0.67 | 82,600 | — | — |
| 2026-06-17 | $0.67 | $0.67 | 86,800 | — | — |
| 2026-06-16 | $0.66 | $0.66 | 133,100 | — | — |
| 2026-06-15 | $0.67 | $0.67 | 122,600 | — | — |
| 2026-06-12 | $0.70 | $0.70 | 108,700 | — | — |
| 2026-06-11 | $0.70 | $0.70 | 138,800 | — | — |
| 2026-06-10 | $0.69 | $0.69 | 109,300 | — | — |
| 2026-06-09 | $0.69 | $0.69 | 54,500 | — | — |
| 2026-06-08 | $0.69 | $0.69 | 158,100 | — | — |
| 2026-06-05 | $0.69 | $0.69 | 102,600 | — | — |
| 2026-06-04 | $0.66 | $0.66 | 66,100 | — | — |
| 2026-06-03 | $0.66 | $0.66 | 56,600 | — | — |
| 2026-06-02 | $0.67 | $0.67 | 117,900 | — | — |
| 2026-06-01 | $0.70 | $0.70 | 110,200 | — | — |
| 2026-05-29 | $0.68 | $0.68 | 193,100 | — | — |
| 2026-05-28 | $0.73 | $0.73 | 124,200 | — | — |
| 2026-05-27 | $0.72 | $0.72 | 115,800 | — | — |
| 2026-05-26 | $0.69 | $0.69 | 163,000 | — | — |
| 2026-05-22 | $0.71 | $0.71 | 137,900 | — | — |
| 2026-05-21 | $0.68 | $0.68 | 88,600 | — | — |
| 2026-05-20 | $0.66 | $0.66 | 66,700 | — | — |
| 2026-05-19 | $0.68 | $0.68 | 99,600 | — | — |
| 2026-05-18 | $0.67 | $0.67 | 135,200 | — | — |
| 2026-05-15 | $0.64 | $0.64 | 159,700 | — | — |
| 2026-05-14 | $0.69 | $0.69 | 53,200 | — | — |
| 2026-05-13 | $0.70 | $0.70 | 96,300 | — | — |
| 2026-05-12 | $0.70 | $0.70 | 36,400 | — | — |
| 2026-05-11 | $0.68 | $0.68 | 77,500 | — | — |
| 2026-05-08 | $0.70 | $0.70 | 40,800 | — | — |
| 2026-05-07 | $0.70 | $0.70 | 122,500 | — | — |
| 2026-05-06 | $0.69 | $0.69 | 36,600 | — | — |
| 2026-05-05 | $0.72 | $0.72 | 85,300 | — | — |
| 2026-05-04 | $0.65 | $0.65 | 88,600 | — | — |
| 2026-05-01 | $0.63 | $0.63 | 67,100 | — | — |
| 2026-04-30 | $0.63 | $0.63 | 22,100 | — | — |
| 2026-04-29 | $0.62 | $0.62 | 30,300 | — | — |
| 2026-04-28 | $0.62 | $0.62 | 7,700 | — | — |
| 2026-04-27 | $0.64 | $0.64 | 20,600 | — | — |
| 2026-04-24 | $0.65 | $0.65 | 52,300 | — | — |
| 2026-04-23 | $0.65 | $0.65 | 35,000 | — | — |
| 2026-04-22 | $0.66 | $0.66 | 21,100 | — | — |
| 2026-04-21 | $0.63 | $0.63 | 116,800 | — | — |
| 2026-04-20 | $0.65 | $0.65 | 125,600 | — | — |
| 2026-04-17 | $0.67 | $0.67 | 74,500 | — | — |
| 2026-04-16 | $0.69 | $0.69 | 22,000 | — | — |
| 2026-04-15 | $0.69 | $0.69 | 96,600 | — | — |
| 2026-04-14 | $0.67 | $0.67 | 50,600 | — | — |
| 2026-04-13 | $0.70 | $0.70 | 43,800 | — | — |
| 2026-04-10 | $0.67 | $0.67 | 71,400 | — | — |
| 2026-04-09 | $0.72 | $0.72 | 50,500 | — | — |
| 2026-04-08 | $0.68 | $0.68 | 225,200 | — | — |
| 2026-04-07 | $0.69 | $0.69 | 39,300 | — | — |
| 2026-04-06 | $0.71 | $0.71 | 96,600 | — | — |
| 2026-04-02 | $0.69 | $0.69 | 70,000 | — | — |
| 2026-04-01 | $0.67 | $0.67 | 37,000 | — | — |
| 2026-03-31 | $0.66 | $0.66 | 76,300 | — | — |
| 2026-03-30 | $0.69 | $0.69 | 64,800 | — | — |
| 2026-03-27 | $0.67 | $0.67 | 28,600 | — | — |
| 2026-03-26 | $0.68 | $0.68 | 78,300 | — | — |
| 2026-03-25 | $0.72 | $0.72 | 101,900 | — | — |
| 2026-03-24 | $0.72 | $0.72 | 23,200 | — | — |
| 2026-03-23 | $0.72 | $0.72 | 71,300 | — | — |
| 2026-03-20 | $0.73 | $0.73 | 65,300 | — | — |
| 2026-03-19 | $0.70 | $0.70 | 34,500 | — | — |
| 2026-03-18 | $0.70 | $0.70 | 72,200 | — | — |
| 2026-03-17 | $0.70 | $0.70 | 87,300 | — | — |
| 2026-03-16 | $0.70 | $0.70 | 23,200 | — | — |
| 2026-03-13 | $0.70 | $0.70 | 9,500 | — | — |
| 2026-03-12 | $0.69 | $0.69 | 60,800 | — | — |
| 2026-03-11 | $0.73 | $0.73 | 41,000 | — | — |
| 2026-03-10 | $0.71 | $0.71 | 90,500 | — | — |
| 2026-03-09 | $0.66 | $0.66 | 87,400 | — | — |
| 2026-03-06 | $0.70 | $0.70 | 28,600 | — | — |
| 2026-03-05 | $0.70 | $0.70 | 26,500 | — | — |
| 2026-03-04 | $0.68 | $0.68 | 24,200 | — | — |
| 2026-03-03 | $0.69 | $0.69 | 39,700 | — | — |
| 2026-03-02 | $0.66 | $0.66 | 31,200 | — | — |
| 2026-02-27 | $0.67 | $0.67 | 138,000 | — | — |
| 2026-02-26 | $0.67 | $0.67 | 24,000 | — | — |
| 2026-02-25 | $0.66 | $0.66 | 61,400 | — | — |
| 2026-02-24 | $0.66 | $0.66 | 52,500 | — | — |
| 2026-02-23 | $0.66 | $0.66 | 67,600 | — | — |
| 2026-02-20 | $0.67 | $0.67 | 32,100 | — | — |
| 2026-02-19 | $0.69 | $0.69 | 24,400 | — | — |
| 2026-02-18 | $0.68 | $0.68 | 57,000 | — | — |
| 2026-02-17 | $0.71 | $0.71 | 26,100 | — | — |
| 2026-02-13 | $0.66 | $0.66 | 30,500 | — | — |
| 2026-02-12 | $0.67 | $0.67 | 48,800 | — | — |
| 2026-02-11 | $0.67 | $0.67 | 59,500 | — | — |
| 2026-02-10 | $0.66 | $0.66 | 34,300 | — | — |
| 2026-02-09 | $0.66 | $0.66 | 172,000 | — | — |
| 2026-02-06 | $0.65 | $0.65 | 50,100 | — | — |
| 2026-02-05 | $0.65 | $0.65 | 111,000 | — | — |
| 2026-02-04 | $0.71 | $0.71 | 44,500 | — | — |
| 2026-02-03 | $0.68 | $0.68 | 62,300 | — | — |
| 2026-02-02 | $0.71 | $0.71 | 26,500 | — | — |
| 2026-01-30 | $0.70 | $0.70 | 45,200 | — | — |
| 2026-01-29 | $0.71 | $0.71 | 45,300 | — | — |
| 2026-01-28 | $0.70 | $0.70 | 50,400 | — | — |
| 2026-01-27 | $0.72 | $0.72 | 66,800 | — | — |
| 2026-01-26 | $0.73 | $0.73 | 108,400 | — | — |
| 2026-01-23 | $0.69 | $0.69 | 55,500 | — | — |
| 2026-01-22 | $0.71 | $0.71 | 16,700 | — | — |
| 2026-01-21 | $0.71 | $0.71 | 112,400 | — | — |
| 2026-01-20 | $0.72 | $0.72 | 82,400 | — | — |
| 2026-01-16 | $0.73 | $0.73 | 27,000 | — | — |
| 2026-01-15 | $0.71 | $0.71 | 19,100 | — | — |
| 2026-01-14 | $0.72 | $0.72 | 71,900 | — | — |
| 2026-01-13 | $0.74 | $0.74 | 30,600 | — | — |
| 2026-01-12 | $0.76 | $0.76 | 37,000 | — | — |
| 2026-01-09 | $0.77 | $0.77 | 20,400 | — | — |
| 2026-01-08 | $0.78 | $0.78 | 32,700 | — | — |
| 2026-01-07 | $0.76 | $0.76 | 86,200 | — | — |
| 2026-01-06 | $0.76 | $0.76 | 12,500 | — | — |
| 2026-01-05 | $0.76 | $0.76 | 10,200 | — | — |
| 2026-01-02 | $0.76 | $0.76 | 30,400 | — | — |