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
- 2019-03-07 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 | — | — | — | $0.89 | 164 |
| 2026-09-03 | — | — | — | $0.99 | 291 |
| 2026-08-27 | $0.98 | $0.98 | 26,300 | $0.92 | 2,674 |
| 2026-08-26 | $1.00 | $1.00 | 7,400 | — | — |
| 2026-08-25 | $1.00 | $1.00 | 9,700 | — | — |
| 2026-08-24 | $0.98 | $0.98 | 4,100 | — | — |
| 2026-08-21 | $0.96 | $0.96 | 13,600 | $0.95 | 344 |
| 2026-08-20 | $0.94 | $0.94 | 1,600 | — | — |
| 2026-08-19 | $0.98 | $0.98 | 19,100 | $0.96 | 1,700 |
| 2026-08-18 | $0.95 | $0.95 | 12,500 | $0.96 | 2 |
| 2026-08-17 | $0.95 | $0.95 | 35,800 | $0.92 | 2,000 |
| 2026-08-14 | $0.95 | $0.95 | 17,500 | $0.93 | 461 |
| 2026-08-13 | $0.92 | $0.92 | 12,700 | — | — |
| 2026-08-12 | $0.87 | $0.87 | 46,100 | $0.82 | 940 |
| 2026-08-11 | $0.82 | $0.82 | 2,700 | — | — |
| 2026-08-10 | $0.82 | $0.82 | 16,900 | $0.82 | 55 |
| 2026-08-07 | $0.90 | $0.90 | 4,000 | $0.95 | 498 |
| 2026-08-06 | $0.91 | $0.91 | 9,900 | $1.00 | 200 |
| 2026-08-05 | $0.99 | $0.99 | 26,800 | — | — |
| 2026-08-04 | $1.00 | $1.00 | 26,300 | $0.99 | 100 |
| 2026-08-03 | $1.02 | $1.02 | 16,800 | — | — |
| 2026-07-31 | $1.03 | $1.03 | 14,100 | $0.95 | 103 |
| 2026-07-30 | $1.00 | $1.00 | 146,500 | $0.96 | 851 |
| 2026-07-29 | $0.98 | $0.98 | 35,200 | $0.92 | 900 |
| 2026-07-28 | $0.92 | $0.92 | 8,000 | $0.90 | 283 |
| 2026-07-27 | $0.86 | $0.86 | 12,200 | — | — |
| 2026-07-24 | $0.81 | $0.81 | 16,500 | — | — |
| 2026-07-23 | $0.77 | $0.77 | 15,000 | — | — |
| 2026-07-22 | $0.69 | $0.69 | 42,900 | — | — |
| 2026-07-21 | $0.68 | $0.68 | 46,200 | — | — |
| 2026-07-20 | $0.77 | $0.77 | 6,100 | — | — |
| 2026-07-17 | $0.79 | $0.79 | 9,100 | — | — |
| 2026-07-16 | $0.86 | $0.86 | 2,800 | — | — |
| 2026-07-15 | $0.92 | $0.92 | 4,200 | — | — |
| 2026-07-14 | $0.96 | $0.96 | 1,900 | — | — |
| 2026-07-13 | $0.98 | $0.98 | 19,800 | — | — |
| 2026-07-10 | $1.06 | $1.06 | 44,400 | — | — |
| 2026-07-09 | $0.97 | $0.97 | 73,900 | — | — |
| 2026-07-08 | $0.96 | $0.96 | 34,000 | — | — |
| 2026-07-07 | $0.95 | $0.95 | 51,600 | — | — |
| 2026-07-06 | $0.98 | $0.98 | 70,400 | — | — |
| 2026-07-02 | $0.87 | $0.87 | 84,900 | — | — |
| 2026-07-01 | $0.90 | $0.89 | 65,000 | — | — |
| 2026-06-30 | $0.78 | $0.78 | 50,400 | — | — |
| 2026-06-29 | $0.86 | $0.86 | 33,500 | — | — |
| 2026-06-26 | $0.94 | $0.94 | 9,400 | — | — |
| 2026-06-25 | $0.94 | $0.94 | 12,800 | — | — |
| 2026-06-24 | $0.94 | $0.94 | 45,300 | — | — |
| 2026-06-23 | $0.90 | $0.90 | 29,000 | — | — |
| 2026-06-22 | $0.84 | $0.84 | 574,100 | — | — |
| 2026-06-18 | $0.81 | $0.81 | 37,500 | — | — |
| 2026-06-17 | $0.84 | $0.84 | 72,700 | — | — |
| 2026-06-16 | $0.82 | $0.82 | 33,700 | — | — |
| 2026-06-15 | $0.87 | $0.87 | 60,700 | — | — |
| 2026-06-12 | $0.93 | $0.93 | 117,200 | — | — |
| 2026-06-11 | $1.05 | $1.05 | 83,300 | — | — |
| 2026-06-10 | $1.05 | $1.05 | 154,400 | — | — |
| 2026-06-09 | $1.07 | $1.07 | 154,600 | — | — |
| 2026-06-08 | $1.16 | $1.16 | 97,600 | — | — |
| 2026-06-05 | $1.16 | $1.16 | 26,600 | — | — |
| 2026-06-04 | $1.14 | $1.14 | 65,600 | — | — |
| 2026-06-03 | $1.21 | $1.21 | 39,400 | — | — |
| 2026-06-02 | $1.04 | $1.04 | 26,700 | — | — |
| 2026-06-01 | $1.10 | $1.10 | 153,200 | — | — |
| 2026-05-29 | $1.18 | $1.18 | 9,000 | — | — |
| 2026-05-28 | $1.19 | $1.19 | 4,300 | — | — |
| 2026-05-27 | $1.24 | $1.24 | 11,100 | — | — |
| 2026-05-26 | $1.36 | $1.36 | 321,200 | — | — |
| 2026-05-22 | $1.27 | $1.27 | 58,800 | — | — |
| 2026-05-21 | $1.24 | $1.24 | 115,100 | — | — |
| 2026-05-20 | $1.18 | $1.18 | 86,600 | — | — |
| 2026-05-19 | $1.12 | $1.12 | 154,200 | — | — |
| 2026-05-18 | $1.01 | $1.01 | 173,200 | — | — |
| 2026-05-15 | $1.15 | $1.15 | 167,300 | — | — |
| 2026-05-14 | $1.24 | $1.24 | 76,600 | — | — |
| 2026-05-13 | $1.11 | $1.11 | 43,100 | — | — |
| 2026-05-12 | $1.09 | $1.09 | 15,700 | — | — |
| 2026-05-11 | $1.11 | $1.11 | 19,000 | — | — |
| 2026-05-08 | $1.10 | $1.10 | 9,900 | — | — |
| 2026-05-07 | $1.10 | $1.10 | 5,400 | — | — |
| 2026-05-06 | $1.11 | $1.11 | 3,400 | — | — |
| 2026-05-05 | $1.11 | $1.11 | 18,000 | — | — |
| 2026-05-04 | $1.10 | $1.10 | 7,000 | — | — |
| 2026-05-01 | $1.11 | $1.11 | 11,200 | — | — |
| 2026-04-30 | $1.10 | $1.10 | 3,400 | — | — |
| 2026-04-29 | $1.10 | $1.10 | 2,200 | — | — |
| 2026-04-28 | $1.10 | $1.10 | 24,700 | — | — |
| 2026-04-27 | $1.10 | $1.10 | 32,800 | — | — |
| 2026-04-24 | $1.10 | $1.10 | 28,700 | — | — |
| 2026-04-23 | $1.11 | $1.11 | 33,900 | — | — |
| 2026-04-22 | $1.25 | $1.25 | 179,100 | — | — |
| 2026-04-21 | $1.16 | $1.16 | 492,900 | — | — |
| 2026-04-20 | $1.12 | $1.12 | 60,200 | — | — |
| 2026-04-17 | $1.18 | $1.18 | 43,100 | — | — |
| 2026-04-16 | $1.28 | $1.28 | 9,600 | — | — |
| 2026-04-15 | $1.26 | $1.26 | 16,600 | — | — |
| 2026-04-14 | $1.26 | $1.26 | 14,800 | — | — |
| 2026-04-13 | $1.33 | $1.33 | 7,300 | — | — |
| 2026-04-10 | $1.29 | $1.29 | 1,500 | — | — |
| 2026-04-09 | $1.27 | $1.27 | 2,900 | — | — |
| 2026-04-08 | $1.28 | $1.28 | 2,500 | — | — |
| 2026-04-07 | $1.26 | $1.26 | 11,400 | — | — |
| 2026-04-06 | $1.23 | $1.23 | 73,300 | — | — |
| 2026-04-02 | $1.33 | $1.33 | 4,700 | — | — |
| 2026-04-01 | $1.28 | $1.28 | 3,600 | — | — |
| 2026-03-31 | $1.26 | $1.26 | 10,000 | — | — |
| 2026-03-30 | $1.31 | $1.31 | 1,700 | — | — |
| 2026-03-27 | $1.34 | $1.34 | 6,900 | — | — |
| 2026-03-26 | $1.47 | $1.47 | 94,900 | — | — |
| 2026-03-25 | $1.45 | $1.45 | 84,400 | — | — |
| 2026-03-24 | $1.36 | $1.36 | 13,000 | — | — |
| 2026-03-23 | $1.41 | $1.41 | 4,400 | — | — |
| 2026-03-20 | $1.39 | $1.39 | 28,300 | — | — |
| 2026-03-19 | $1.47 | $1.47 | 43,900 | — | — |
| 2026-03-18 | $1.59 | $1.59 | 108,500 | — | — |
| 2026-03-17 | $1.53 | $1.53 | 100,100 | — | — |
| 2026-03-16 | $1.44 | $1.44 | 82,600 | — | — |
| 2026-03-13 | $1.38 | $1.38 | 98,000 | — | — |
| 2026-03-12 | $1.20 | $1.20 | 38,800 | — | — |
| 2026-03-11 | $1.18 | $1.18 | 16,000 | — | — |
| 2026-03-10 | $1.16 | $1.16 | 2,300 | — | — |
| 2026-03-09 | $1.17 | $1.17 | 9,700 | — | — |
| 2026-03-06 | $1.16 | $1.16 | 15,300 | — | — |
| 2026-03-05 | $1.15 | $1.15 | 3,000 | — | — |
| 2026-03-04 | $1.16 | $1.16 | 7,600 | — | — |
| 2026-03-03 | $1.22 | $1.22 | 18,300 | — | — |
| 2026-03-02 | $1.26 | $1.26 | 12,800 | — | — |
| 2026-02-27 | $1.32 | $1.32 | 71,000 | — | — |
| 2026-02-26 | $1.44 | $1.44 | 50,900 | — | — |
| 2026-02-25 | $1.34 | $1.34 | 19,600 | — | — |
| 2026-02-24 | $1.30 | $1.30 | 145,400 | — | — |
| 2026-02-23 | $1.17 | $1.17 | 8,400 | — | — |
| 2026-02-20 | $1.20 | $1.20 | 14,700 | — | — |
| 2026-02-19 | $1.21 | $1.21 | 3,300 | — | — |
| 2026-02-18 | $1.22 | $1.22 | 17,200 | — | — |
| 2026-02-17 | $1.26 | $1.26 | 33,400 | — | — |
| 2026-02-13 | $1.19 | $1.19 | 28,600 | — | — |
| 2026-02-12 | $1.18 | $1.18 | 22,400 | — | — |
| 2026-02-11 | $1.27 | $1.27 | 45,000 | — | — |
| 2026-02-10 | $1.32 | $1.32 | 30,400 | — | — |
| 2026-02-09 | $1.29 | $1.29 | 48,900 | — | — |
| 2026-02-06 | $1.23 | $1.23 | 167,200 | — | — |
| 2026-02-05 | $1.25 | $1.25 | 213,000 | — | — |
| 2026-02-04 | $1.36 | $1.36 | 148,700 | — | — |
| 2026-02-03 | $1.42 | $1.42 | 55,900 | — | — |
| 2026-02-02 | $1.40 | $1.40 | 68,200 | — | — |
| 2026-01-30 | $1.45 | $1.45 | 129,600 | — | — |
| 2026-01-29 | $1.30 | $1.30 | 75,300 | — | — |
| 2026-01-28 | $1.37 | $1.37 | 270,500 | — | — |
| 2026-01-27 | $1.47 | $1.47 | 264,900 | — | — |
| 2026-01-26 | $1.12 | $1.12 | 21,900 | — | — |
| 2026-01-23 | $1.19 | $1.19 | 60,500 | — | — |
| 2026-01-22 | $1.19 | $1.19 | 119,300 | — | — |
| 2026-01-21 | $1.16 | $1.16 | 237,200 | — | — |
| 2026-01-20 | $1.10 | $1.10 | 591,100 | — | — |
| 2026-01-16 | $0.90 | $0.90 | 156,800 | — | — |
| 2026-01-15 | $0.72 | $0.72 | 1,300 | — | — |
| 2026-01-14 | $0.73 | $0.73 | 4,400 | — | — |
| 2026-01-13 | $0.74 | $0.74 | 5,700 | — | — |
| 2026-01-12 | $0.76 | $0.76 | 13,800 | — | — |
| 2026-01-09 | $0.80 | $0.80 | 14,300 | — | — |
| 2026-01-08 | $0.77 | $0.77 | 12,800 | — | — |
| 2026-01-07 | $0.81 | $0.81 | 94,000 | — | — |
| 2026-01-06 | $0.79 | $0.79 | 92,100 | — | — |
| 2026-01-05 | $0.74 | $0.74 | 57,000 | — | — |
| 2026-01-02 | $0.71 | $0.71 | 16,000 | — | — |