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
- 2010-03-09 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 | — | — | — | $1.00 | 6,377 |
| 2026-09-03 | — | — | — | $1.03 | 16,920 |
| 2026-09-02 | — | — | — | $0.95 | 1,783 |
| 2026-09-01 | — | — | — | $0.95 | 58,593 |
| 2026-08-31 | — | — | — | $0.94 | 5,629 |
| 2026-08-28 | — | — | — | $1.03 | 6,235 |
| 2026-08-27 | $1.03 | $1.18 | 1,298,800 | $1.02 | 14,681 |
| 2026-08-26 | $1.02 | $1.17 | 617,500 | $1.04 | 6,159 |
| 2026-08-25 | $1.09 | $1.25 | 1,084,000 | $1.10 | 12,152 |
| 2026-08-24 | $1.18 | $1.35 | 1,606,100 | $1.10 | 6,144 |
| 2026-08-21 | $1.09 | $1.25 | 1,831,200 | $1.10 | 87,308 |
| 2026-08-20 | $0.96 | $1.10 | 689,300 | $0.95 | 11,136 |
| 2026-08-19 | $0.90 | $1.02 | 256,800 | $0.88 | 8,469 |
| 2026-08-18 | $0.85 | $0.98 | 168,100 | $0.81 | 3,962 |
| 2026-08-17 | $0.82 | $0.94 | 191,200 | $0.81 | 1,413 |
| 2026-08-14 | $0.81 | $0.92 | 231,000 | $0.83 | 9,744 |
| 2026-08-13 | $0.84 | $0.96 | 289,700 | $0.90 | 2,831 |
| 2026-08-12 | $0.90 | $1.03 | 136,800 | $0.93 | 5,758 |
| 2026-08-11 | $0.87 | $1.00 | 121,500 | $0.86 | 6,841 |
| 2026-08-10 | $0.84 | $0.96 | 418,700 | $0.84 | 12,009 |
| 2026-08-07 | $0.85 | $0.97 | 260,400 | $0.89 | 981 |
| 2026-08-06 | $0.90 | $1.03 | 144,300 | $0.91 | 1,108 |
| 2026-08-05 | $0.90 | $1.03 | 231,700 | $0.92 | 8,822 |
| 2026-08-04 | $0.87 | $1.00 | 132,300 | $0.90 | 3,378 |
| 2026-08-03 | $0.87 | $1.00 | 119,800 | $0.88 | 2,976 |
| 2026-07-31 | $0.86 | $0.98 | 179,800 | $0.85 | 5,447 |
| 2026-07-30 | $0.87 | $1.00 | 168,900 | $0.89 | 1,265 |
| 2026-07-29 | $0.87 | $1.00 | 227,000 | $0.92 | 7,219 |
| 2026-07-28 | $0.90 | $1.03 | 528,500 | $0.88 | 16,741 |
| 2026-07-27 | $0.90 | $1.03 | 707,600 | $1.02 | 9,082 |
| 2026-07-24 | $0.99 | $1.13 | 402,500 | $1.06 | 2,397 |
| 2026-07-23 | $1.05 | $1.20 | 292,200 | $1.10 | 3,224 |
| 2026-07-22 | $1.12 | $1.28 | 505,700 | $1.14 | 12,861 |
| 2026-07-21 | $1.14 | $1.30 | 346,600 | $1.14 | 12,091 |
| 2026-07-20 | $1.12 | $1.28 | 192,200 | $1.11 | 3,863 |
| 2026-07-17 | $1.13 | $1.29 | 365,200 | — | — |
| 2026-07-16 | $1.12 | $1.28 | 133,200 | — | — |
| 2026-07-15 | $1.20 | $1.37 | 181,500 | — | — |
| 2026-07-14 | $1.21 | $1.38 | 108,500 | — | — |
| 2026-07-13 | $1.19 | $1.36 | 117,800 | — | — |
| 2026-07-10 | $1.25 | $1.43 | 205,000 | — | — |
| 2026-07-09 | $1.17 | $1.34 | 118,000 | — | — |
| 2026-07-08 | $1.17 | $1.34 | 183,800 | — | — |
| 2026-07-07 | $1.23 | $1.41 | 196,800 | — | — |
| 2026-07-06 | $1.29 | $1.48 | 246,100 | — | — |
| 2026-07-02 | $1.24 | $1.42 | 343,700 | — | — |
| 2026-07-01 | $1.26 | $1.44 | 357,700 | — | — |
| 2026-06-30 | $1.16 | $1.33 | 669,200 | — | — |
| 2026-06-29 | $1.11 | $1.27 | 428,600 | — | — |
| 2026-06-26 | $1.14 | $1.30 | 1,043,800 | — | — |
| 2026-06-25 | $1.17 | $1.33 | 218,800 | — | — |
| 2026-06-24 | $1.16 | $1.33 | 245,300 | — | — |
| 2026-06-23 | $1.29 | $1.48 | 469,600 | — | — |
| 2026-06-22 | $1.33 | $1.52 | 352,600 | — | — |
| 2026-06-18 | $1.35 | $1.54 | 292,800 | — | — |
| 2026-06-17 | $1.40 | $1.60 | 183,900 | — | — |
| 2026-06-16 | $1.39 | $1.59 | 183,500 | — | — |
| 2026-06-15 | $1.44 | $1.65 | 204,600 | — | — |
| 2026-06-12 | $1.36 | $1.56 | 223,200 | — | — |
| 2026-06-11 | $1.35 | $1.54 | 433,400 | — | — |
| 2026-06-10 | $1.25 | $1.43 | 164,400 | — | — |
| 2026-06-09 | $1.24 | $1.42 | 264,700 | — | — |
| 2026-06-08 | $1.24 | $1.42 | 383,900 | — | — |
| 2026-06-05 | $1.17 | $1.34 | 434,800 | — | — |
| 2026-06-04 | $1.30 | $1.49 | 241,000 | — | — |
| 2026-06-03 | $1.30 | $1.49 | 685,200 | — | — |
| 2026-06-02 | $1.34 | $1.53 | 623,100 | — | — |
| 2026-06-01 | $1.59 | $1.82 | 487,000 | — | — |
| 2026-05-29 | $1.60 | $1.83 | 361,200 | — | — |
| 2026-05-28 | $1.54 | $1.76 | 370,700 | — | — |
| 2026-05-27 | $1.59 | $1.82 | 275,000 | — | — |
| 2026-05-26 | $1.58 | $1.81 | 610,200 | — | — |
| 2026-05-22 | $1.75 | $2.00 | 367,000 | — | — |
| 2026-05-21 | $1.78 | $2.04 | 409,100 | — | — |
| 2026-05-20 | $1.62 | $1.85 | 459,800 | — | — |
| 2026-05-19 | $1.56 | $1.79 | 376,500 | — | — |
| 2026-05-18 | $1.57 | $1.80 | 325,000 | — | — |
| 2026-05-15 | $1.60 | $1.83 | 442,500 | — | — |
| 2026-05-14 | $1.85 | $2.12 | 385,000 | — | — |
| 2026-05-13 | $1.78 | $2.04 | 326,000 | — | — |
| 2026-05-12 | $1.93 | $2.21 | 560,200 | — | — |
| 2026-05-11 | $1.88 | $2.15 | 1,402,600 | — | — |
| 2026-05-08 | $1.61 | $1.84 | 330,200 | — | — |
| 2026-05-07 | $1.61 | $1.84 | 333,200 | — | — |
| 2026-05-06 | $1.75 | $2.00 | 406,900 | — | — |
| 2026-05-05 | $1.67 | $1.91 | 443,400 | — | — |
| 2026-05-04 | $1.58 | $1.81 | 281,900 | — | — |
| 2026-05-01 | $1.54 | $1.76 | 228,700 | — | — |
| 2026-04-30 | $1.49 | $1.70 | 292,900 | — | — |
| 2026-04-29 | $1.45 | $1.66 | 321,200 | — | — |
| 2026-04-28 | $1.51 | $1.73 | 242,700 | — | — |
| 2026-04-27 | $1.54 | $1.76 | 291,000 | — | — |
| 2026-04-24 | $1.56 | $1.79 | 265,500 | — | — |
| 2026-04-23 | $1.54 | $1.76 | 355,700 | — | — |
| 2026-04-22 | $1.50 | $1.72 | 498,400 | — | — |
| 2026-04-21 | $1.44 | $1.65 | 217,700 | — | — |
| 2026-04-20 | $1.43 | $1.64 | 272,600 | — | — |
| 2026-04-17 | $1.48 | $1.69 | 550,900 | — | — |
| 2026-04-16 | $1.48 | $1.69 | 404,700 | — | — |
| 2026-04-15 | $1.44 | $1.65 | 548,100 | — | — |
| 2026-04-14 | $1.36 | $1.56 | 357,100 | — | — |
| 2026-04-13 | $1.31 | $1.50 | 598,900 | — | — |
| 2026-04-10 | $1.15 | $1.32 | 267,200 | — | — |
| 2026-04-09 | $1.18 | $1.35 | 139,300 | — | — |
| 2026-04-08 | $1.18 | $1.35 | 180,600 | — | — |
| 2026-04-07 | $1.14 | $1.30 | 192,100 | — | — |
| 2026-04-06 | $1.26 | $1.44 | 186,000 | — | — |
| 2026-04-02 | $1.19 | $1.36 | 170,800 | — | — |
| 2026-04-01 | $1.21 | $1.38 | 157,600 | — | — |
| 2026-03-31 | $1.21 | $1.38 | 468,900 | — | — |
| 2026-03-30 | $1.16 | $1.33 | 317,300 | — | — |
| 2026-03-27 | $1.21 | $1.38 | 349,500 | — | — |
| 2026-03-26 | $1.34 | $1.53 | 142,000 | — | — |
| 2026-03-25 | $1.39 | $1.59 | 215,700 | — | — |
| 2026-03-24 | $1.36 | $1.56 | 254,800 | — | — |
| 2026-03-23 | $1.36 | $1.56 | 252,900 | — | — |
| 2026-03-20 | $1.33 | $1.52 | 195,300 | — | — |
| 2026-03-19 | $1.40 | $1.60 | 183,100 | — | — |
| 2026-03-18 | $1.43 | $1.64 | 291,100 | — | — |
| 2026-03-17 | $1.50 | $1.72 | 332,300 | — | — |
| 2026-03-16 | $1.49 | $1.70 | 289,800 | — | — |
| 2026-03-13 | $1.42 | $1.62 | 538,500 | — | — |
| 2026-03-12 | $1.39 | $1.59 | 221,000 | — | — |
| 2026-03-11 | $1.49 | $1.70 | 629,200 | — | — |
| 2026-03-10 | $1.41 | $1.61 | 479,300 | — | — |
| 2026-03-09 | $1.39 | $1.59 | 313,600 | — | — |
| 2026-03-06 | $1.29 | $1.48 | 263,300 | — | — |
| 2026-03-05 | $1.39 | $1.59 | 446,100 | — | — |
| 2026-03-04 | $1.46 | $1.67 | 1,171,500 | — | — |
| 2026-03-03 | $1.23 | $1.41 | 337,900 | — | — |
| 2026-03-02 | $1.31 | $1.50 | 348,900 | — | — |
| 2026-02-27 | $1.26 | $1.44 | 674,700 | — | — |
| 2026-02-26 | $1.33 | $1.52 | 588,600 | — | — |
| 2026-02-25 | $1.31 | $1.50 | 400,600 | — | — |
| 2026-02-24 | $1.24 | $1.42 | 551,400 | — | — |
| 2026-02-23 | $1.14 | $1.30 | 288,300 | — | — |
| 2026-02-20 | $1.21 | $1.38 | 267,200 | — | — |
| 2026-02-19 | $1.20 | $1.37 | 181,100 | — | — |
| 2026-02-18 | $1.21 | $1.38 | 240,900 | — | — |
| 2026-02-17 | $1.20 | $1.37 | 831,800 | — | — |
| 2026-02-13 | $1.21 | $1.38 | 515,300 | — | — |
| 2026-02-12 | $1.23 | $1.41 | 386,400 | — | — |
| 2026-02-11 | $1.26 | $1.44 | 381,200 | — | — |
| 2026-02-10 | $1.32 | $1.51 | 259,800 | — | — |
| 2026-02-09 | $1.37 | $1.57 | 293,000 | — | — |
| 2026-02-06 | $1.37 | $1.57 | 1,124,700 | — | — |
| 2026-02-05 | $1.23 | $1.41 | 708,000 | — | — |
| 2026-02-04 | $1.32 | $1.51 | 779,100 | — | — |
| 2026-02-03 | $1.51 | $1.73 | 930,500 | — | — |
| 2026-02-02 | $1.50 | $1.72 | 879,000 | — | — |
| 2026-01-30 | $1.63 | $1.87 | 1,197,100 | — | — |
| 2026-01-29 | $1.67 | $1.91 | 1,568,300 | — | — |
| 2026-01-28 | $1.68 | $1.92 | 627,400 | — | — |
| 2026-01-27 | $1.67 | $1.91 | 427,700 | — | — |
| 2026-01-26 | $1.66 | $1.90 | 899,000 | — | — |
| 2026-01-23 | $1.63 | $1.87 | 1,138,200 | — | — |
| 2026-01-22 | $1.68 | $1.92 | 506,600 | — | — |
| 2026-01-21 | $1.75 | $2.00 | 1,185,800 | — | — |
| 2026-01-20 | $1.79 | $2.05 | 870,000 | — | — |
| 2026-01-16 | $1.88 | $2.15 | 341,700 | — | — |
| 2026-01-15 | $1.87 | $2.14 | 1,064,400 | — | — |
| 2026-01-14 | $1.86 | $2.13 | 1,342,500 | — | — |
| 2026-01-13 | $1.93 | $2.21 | 786,800 | — | — |
| 2026-01-12 | $1.85 | $2.12 | 951,100 | — | — |
| 2026-01-09 | $1.89 | $2.16 | 976,000 | — | — |
| 2026-01-08 | $1.95 | $2.23 | 817,800 | — | — |
| 2026-01-07 | $1.85 | $2.12 | 714,100 | — | — |
| 2026-01-06 | $1.94 | $2.22 | 1,397,600 | — | — |
| 2026-01-05 | $1.98 | $2.27 | 2,623,500 | — | — |
| 2026-01-02 | $1.79 | $2.05 | 956,200 | — | — |