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
- 1994-04-04 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 | — | — | — | $1.82 | 151,075 |
| 2026-09-03 | — | — | — | $1.99 | 301,763 |
| 2026-09-02 | — | — | — | $1.82 | 118,850 |
| 2026-09-01 | — | — | — | $1.79 | 273,825 |
| 2026-08-31 | — | — | — | $2.10 | 577,368 |
| 2026-08-28 | — | — | — | $2.15 | 105,104 |
| 2026-08-27 | $2.19 | $2.19 | 2,647,600 | $2.17 | 101,948 |
| 2026-08-26 | $2.12 | $2.12 | 5,148,400 | $2.30 | 167,660 |
| 2026-08-25 | $2.32 | $2.32 | 14,445,500 | $2.13 | 450,192 |
| 2026-08-24 | $1.85 | $1.85 | 6,274,400 | $1.71 | 216,428 |
| 2026-08-21 | $1.75 | $1.75 | 4,179,600 | $1.81 | 181,610 |
| 2026-08-20 | $1.78 | $1.78 | 4,099,000 | $1.87 | 124,185 |
| 2026-08-19 | $1.90 | $1.90 | 11,930,800 | $1.71 | 256,317 |
| 2026-08-18 | $1.70 | $1.70 | 13,374,300 | $1.69 | 802,836 |
| 2026-08-17 | $1.71 | $1.71 | 9,894,000 | $1.76 | 419,574 |
| 2026-08-14 | $1.80 | $1.80 | 5,842,400 | $1.77 | 154,716 |
| 2026-08-13 | $1.83 | $1.83 | 10,638,700 | $1.71 | 348,695 |
| 2026-08-12 | $1.72 | $1.72 | 12,540,900 | $1.66 | 380,495 |
| 2026-08-11 | $1.62 | $1.62 | 32,913,500 | $1.44 | 533,246 |
| 2026-08-10 | $1.38 | $1.38 | 65,534,700 | $1.80 | 881,788 |
| 2026-08-07 | $13.44 | $13.44 | 2,094,800 | $13.45 | 104,797 |
| 2026-08-06 | $13.31 | $13.31 | 1,191,900 | $13.02 | 87,169 |
| 2026-08-05 | $13.05 | $13.05 | 2,250,000 | $13.61 | 127,411 |
| 2026-08-04 | $13.82 | $13.82 | 2,253,800 | $14.58 | 100,832 |
| 2026-08-03 | $14.33 | $14.33 | 2,000,700 | $13.98 | 104,905 |
| 2026-07-31 | $13.70 | $13.70 | 1,784,900 | $15.22 | 116,121 |
| 2026-07-30 | $15.10 | $15.10 | 1,957,800 | $14.93 | 138,642 |
| 2026-07-29 | $14.82 | $14.82 | 1,565,500 | $15.81 | 123,264 |
| 2026-07-28 | $15.80 | $15.80 | 1,560,100 | $16.47 | 93,009 |
| 2026-07-27 | $16.19 | $16.19 | 1,802,900 | $14.85 | 165,732 |
| 2026-07-24 | $14.53 | $14.53 | 1,160,100 | $14.61 | 59,703 |
| 2026-07-23 | $14.64 | $14.64 | 1,400,900 | $14.66 | 97,024 |
| 2026-07-22 | $14.79 | $14.79 | 1,644,600 | $15.90 | 108,477 |
| 2026-07-21 | $15.72 | $15.72 | 1,276,600 | $15.77 | 150,590 |
| 2026-07-20 | $15.68 | $15.68 | 823,100 | $15.86 | 61,378 |
| 2026-07-17 | $15.85 | $15.85 | 808,300 | — | — |
| 2026-07-16 | $15.08 | $15.08 | 925,800 | — | — |
| 2026-07-15 | $15.34 | $15.34 | 979,800 | — | — |
| 2026-07-14 | $15.56 | $15.56 | 1,272,500 | — | — |
| 2026-07-13 | $15.98 | $15.98 | 1,299,200 | — | — |
| 2026-07-10 | $17.55 | $17.55 | 1,049,700 | — | — |
| 2026-07-09 | $18.32 | $18.32 | 1,532,300 | — | — |
| 2026-07-08 | $17.73 | $17.73 | 1,206,800 | — | — |
| 2026-07-07 | $17.38 | $17.38 | 1,639,900 | — | — |
| 2026-07-06 | $16.26 | $16.26 | 1,519,100 | — | — |
| 2026-07-02 | $15.46 | $15.46 | 3,893,200 | — | — |
| 2026-07-01 | $13.29 | $13.29 | 827,200 | — | — |
| 2026-06-30 | $14.55 | $14.55 | 1,330,600 | — | — |
| 2026-06-29 | $13.50 | $13.50 | 648,500 | — | — |
| 2026-06-26 | $13.44 | $13.44 | 5,207,600 | — | — |
| 2026-06-25 | $12.89 | $12.89 | 683,400 | — | — |
| 2026-06-24 | $12.93 | $12.93 | 694,900 | — | — |
| 2026-06-23 | $13.64 | $13.64 | 1,018,400 | — | — |
| 2026-06-22 | $12.25 | $12.25 | 877,100 | — | — |
| 2026-06-18 | $12.00 | $12.00 | 2,690,800 | — | — |
| 2026-06-17 | $11.87 | $11.87 | 1,280,500 | — | — |
| 2026-06-16 | $11.33 | $11.33 | 795,100 | — | — |
| 2026-06-15 | $11.55 | $11.55 | 760,000 | — | — |
| 2026-06-12 | $11.48 | $11.48 | 1,767,800 | — | — |
| 2026-06-11 | $10.73 | $10.73 | 948,700 | — | — |
| 2026-06-10 | $10.55 | $10.55 | 381,200 | — | — |
| 2026-06-09 | $10.73 | $10.73 | 1,445,800 | — | — |
| 2026-06-08 | $10.54 | $10.54 | 587,900 | — | — |
| 2026-06-05 | $10.73 | $10.73 | 560,400 | — | — |
| 2026-06-04 | $11.09 | $11.09 | 883,600 | — | — |
| 2026-06-03 | $10.77 | $10.77 | 554,200 | — | — |
| 2026-06-02 | $10.95 | $10.95 | 936,400 | — | — |
| 2026-06-01 | $11.97 | $11.97 | 1,700,400 | — | — |
| 2026-05-29 | $11.87 | $11.87 | 390,400 | — | — |
| 2026-05-28 | $11.69 | $11.69 | 624,100 | — | — |
| 2026-05-27 | $11.88 | $11.88 | 497,600 | — | — |
| 2026-05-26 | $11.98 | $11.98 | 351,800 | — | — |
| 2026-05-22 | $12.13 | $12.13 | 219,600 | — | — |
| 2026-05-21 | $12.36 | $12.36 | 443,200 | — | — |
| 2026-05-20 | $12.00 | $12.00 | 327,900 | — | — |
| 2026-05-19 | $11.48 | $11.48 | 356,500 | — | — |
| 2026-05-18 | $11.62 | $11.62 | 828,500 | — | — |
| 2026-05-15 | $11.98 | $11.98 | 775,400 | — | — |
| 2026-05-14 | $11.90 | $11.90 | 348,300 | — | — |
| 2026-05-13 | $11.91 | $11.91 | 432,400 | — | — |
| 2026-05-12 | $12.17 | $12.17 | 511,800 | — | — |
| 2026-05-11 | $11.95 | $11.95 | 1,382,600 | — | — |
| 2026-05-08 | $11.66 | $11.66 | 929,500 | — | — |
| 2026-05-07 | $11.65 | $11.65 | 888,600 | — | — |
| 2026-05-06 | $12.02 | $12.02 | 1,077,900 | — | — |
| 2026-05-05 | $12.49 | $12.49 | 416,800 | — | — |
| 2026-05-04 | $13.32 | $13.32 | 505,900 | — | — |
| 2026-05-01 | $12.78 | $12.78 | 451,700 | — | — |
| 2026-04-30 | $13.11 | $13.11 | 510,400 | — | — |
| 2026-04-29 | $12.78 | $12.78 | 548,000 | — | — |
| 2026-04-28 | $14.60 | $14.60 | 940,300 | — | — |
| 2026-04-27 | $15.11 | $15.11 | 1,977,800 | — | — |
| 2026-04-24 | $14.30 | $14.30 | 366,200 | — | — |
| 2026-04-23 | $13.97 | $13.97 | 276,600 | — | — |
| 2026-04-22 | $13.92 | $13.92 | 456,500 | — | — |
| 2026-04-21 | $13.68 | $13.68 | 274,100 | — | — |
| 2026-04-20 | $14.10 | $14.10 | 521,300 | — | — |
| 2026-04-17 | $14.45 | $14.45 | 764,400 | — | — |
| 2026-04-16 | $13.48 | $13.48 | 534,900 | — | — |
| 2026-04-15 | $14.01 | $14.01 | 614,500 | — | — |
| 2026-04-14 | $14.78 | $14.78 | 634,100 | — | — |
| 2026-04-13 | $14.50 | $14.50 | 220,200 | — | — |
| 2026-04-10 | $14.43 | $14.43 | 198,200 | — | — |
| 2026-04-09 | $14.96 | $14.96 | 1,161,800 | — | — |
| 2026-04-08 | $15.05 | $15.05 | 527,000 | — | — |
| 2026-04-07 | $14.59 | $14.59 | 289,900 | — | — |
| 2026-04-06 | $14.88 | $14.88 | 834,700 | — | — |
| 2026-04-02 | $15.02 | $15.02 | 335,100 | — | — |
| 2026-04-01 | $16.00 | $16.00 | 557,200 | — | — |
| 2026-03-31 | $15.99 | $15.99 | 610,400 | — | — |
| 2026-03-30 | $14.01 | $14.01 | 253,900 | — | — |
| 2026-03-27 | $14.90 | $14.90 | 360,600 | — | — |
| 2026-03-26 | $14.97 | $14.97 | 382,300 | — | — |
| 2026-03-25 | $14.00 | $14.00 | 363,100 | — | — |
| 2026-03-24 | $13.23 | $13.23 | 354,900 | — | — |
| 2026-03-23 | $14.27 | $14.27 | 225,700 | — | — |
| 2026-03-20 | $14.30 | $14.30 | 227,800 | — | — |
| 2026-03-19 | $14.91 | $14.91 | 289,200 | — | — |
| 2026-03-18 | $15.57 | $15.57 | 449,800 | — | — |
| 2026-03-17 | $15.17 | $15.17 | 672,800 | — | — |
| 2026-03-16 | $13.98 | $13.98 | 387,400 | — | — |
| 2026-03-13 | $13.84 | $13.84 | 273,600 | — | — |
| 2026-03-12 | $14.19 | $14.19 | 326,200 | — | — |
| 2026-03-11 | $14.62 | $14.62 | 834,200 | — | — |
| 2026-03-10 | $14.51 | $14.51 | 2,131,300 | — | — |
| 2026-03-09 | $11.02 | $11.02 | 531,600 | — | — |
| 2026-03-06 | $10.69 | $10.69 | 209,200 | — | — |
| 2026-03-05 | $11.84 | $11.84 | 264,800 | — | — |
| 2026-03-04 | $11.95 | $11.95 | 203,500 | — | — |
| 2026-03-03 | $11.42 | $11.42 | 119,400 | — | — |
| 2026-03-02 | $11.62 | $11.62 | 126,500 | — | — |
| 2026-02-27 | $12.00 | $12.00 | 945,000 | — | — |
| 2026-02-26 | $11.75 | $11.75 | 67,700 | — | — |
| 2026-02-25 | $12.38 | $12.38 | 209,100 | — | — |
| 2026-02-24 | $11.65 | $11.65 | 105,200 | — | — |
| 2026-02-23 | $12.10 | $12.10 | 77,800 | — | — |
| 2026-02-20 | $12.26 | $12.26 | 77,300 | — | — |
| 2026-02-19 | $12.43 | $12.43 | 226,400 | — | — |
| 2026-02-18 | $12.50 | $12.50 | 174,300 | — | — |
| 2026-02-17 | $12.48 | $12.48 | 114,700 | — | — |
| 2026-02-13 | $12.65 | $12.65 | 143,100 | — | — |
| 2026-02-12 | $12.92 | $12.92 | 92,100 | — | — |
| 2026-02-11 | $13.00 | $13.00 | 150,600 | — | — |
| 2026-02-10 | $12.79 | $12.79 | 159,800 | — | — |
| 2026-02-09 | $13.00 | $13.00 | 158,400 | — | — |
| 2026-02-06 | $12.73 | $12.73 | 128,200 | — | — |
| 2026-02-05 | $12.36 | $12.36 | 237,200 | — | — |
| 2026-02-04 | $13.13 | $13.13 | 151,400 | — | — |
| 2026-02-03 | $12.95 | $12.95 | 141,300 | — | — |
| 2026-02-02 | $12.95 | $12.95 | 248,200 | — | — |
| 2026-01-30 | $12.51 | $12.51 | 284,600 | — | — |
| 2026-01-29 | $13.37 | $13.37 | 163,200 | — | — |
| 2026-01-28 | $14.01 | $14.01 | 235,000 | — | — |
| 2026-01-27 | $14.75 | $14.75 | 390,800 | — | — |
| 2026-01-26 | $14.23 | $14.23 | 241,000 | — | — |
| 2026-01-23 | $14.70 | $14.70 | 196,300 | — | — |
| 2026-01-22 | $14.78 | $14.78 | 503,500 | — | — |
| 2026-01-21 | $15.55 | $15.55 | 197,700 | — | — |
| 2026-01-20 | $16.42 | $16.42 | 237,800 | — | — |
| 2026-01-16 | $16.05 | $16.05 | 165,700 | — | — |
| 2026-01-15 | $15.90 | $15.90 | 637,800 | — | — |
| 2026-01-14 | $18.27 | $18.27 | 1,290,500 | — | — |
| 2026-01-13 | $15.05 | $15.05 | 263,600 | — | — |
| 2026-01-12 | $14.70 | $14.70 | 275,500 | — | — |
| 2026-01-09 | $13.30 | $13.30 | 300,500 | — | — |
| 2026-01-08 | $13.12 | $13.12 | 283,200 | — | — |
| 2026-01-07 | $12.85 | $12.85 | 331,900 | — | — |
| 2026-01-06 | $13.27 | $13.27 | 442,200 | — | — |
| 2026-01-05 | $12.32 | $12.32 | 635,700 | — | — |
| 2026-01-02 | $11.05 | $11.05 | 85,400 | — | — |