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
- 2010-07-27 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 | — | — | — | $0.96 | 2 |
| 2026-09-02 | — | — | — | $0.96 | 10 |
| 2026-09-01 | — | — | — | $0.93 | 1 |
| 2026-08-31 | — | — | — | $0.97 | 167 |
| 2026-08-28 | — | — | — | $1.00 | 78 |
| 2026-08-27 | $0.99 | $0.99 | 23,700 | $1.01 | 2 |
| 2026-08-26 | $1.00 | $1.00 | 158,400 | $1.00 | 325 |
| 2026-08-25 | $1.01 | $1.01 | 25,100 | $1.02 | 275 |
| 2026-08-24 | $1.00 | $1.00 | 45,800 | $1.01 | 399 |
| 2026-08-21 | $1.04 | $1.04 | 110,500 | $0.99 | 343 |
| 2026-08-20 | $0.93 | $0.93 | 13,400 | $0.92 | 45 |
| 2026-08-19 | $0.95 | $0.95 | 20,700 | $0.96 | 3 |
| 2026-08-18 | $0.94 | $0.94 | 23,600 | — | — |
| 2026-08-17 | $0.93 | $0.93 | 27,400 | $0.94 | 83 |
| 2026-08-14 | $0.98 | $0.98 | 10,700 | $0.98 | 3 |
| 2026-08-13 | $1.01 | $1.01 | 8,200 | — | — |
| 2026-08-12 | $1.03 | $1.03 | 25,100 | $1.00 | 518 |
| 2026-08-11 | $0.99 | $0.99 | 40,200 | — | — |
| 2026-08-10 | $0.96 | $0.96 | 48,100 | — | — |
| 2026-08-07 | $1.03 | $1.03 | 37,000 | — | — |
| 2026-08-06 | $1.08 | $1.08 | 24,600 | $1.07 | 300 |
| 2026-08-05 | $1.00 | $1.00 | 17,800 | $1.03 | 204 |
| 2026-08-04 | $1.04 | $1.04 | 35,400 | — | — |
| 2026-08-03 | $1.09 | $1.09 | 30,700 | — | — |
| 2026-07-31 | $0.98 | $0.98 | 56,200 | $1.06 | 431 |
| 2026-07-30 | $1.09 | $1.09 | 23,100 | $1.08 | 1,200 |
| 2026-07-29 | $1.06 | $1.06 | 24,900 | $1.05 | 314 |
| 2026-07-28 | $1.05 | $1.05 | 13,000 | $1.06 | 16 |
| 2026-07-27 | $1.06 | $1.06 | 16,300 | — | — |
| 2026-07-24 | $1.05 | $1.05 | 31,800 | — | — |
| 2026-07-23 | $1.05 | $1.05 | 9,500 | $1.06 | 204 |
| 2026-07-22 | $1.07 | $1.07 | 43,500 | $1.11 | 144 |
| 2026-07-21 | $1.07 | $1.07 | 32,900 | $1.08 | 96 |
| 2026-07-20 | $1.10 | $1.10 | 20,800 | $1.09 | 48 |
| 2026-07-17 | $1.07 | $1.07 | 24,700 | — | — |
| 2026-07-16 | $1.05 | $1.05 | 80,300 | — | — |
| 2026-07-15 | $1.08 | $1.08 | 150,400 | — | — |
| 2026-07-14 | $0.95 | $0.95 | 39,400 | — | — |
| 2026-07-13 | $0.94 | $0.94 | 61,600 | — | — |
| 2026-07-10 | $0.95 | $0.95 | 67,600 | — | — |
| 2026-07-09 | $1.00 | $1.00 | 90,400 | — | — |
| 2026-07-08 | $0.93 | $0.93 | 114,300 | — | — |
| 2026-07-07 | $0.95 | $0.95 | 3,239,800 | — | — |
| 2026-07-06 | $1.09 | $1.09 | 24,500 | — | — |
| 2026-07-02 | $1.07 | $1.07 | 24,000 | — | — |
| 2026-07-01 | $1.06 | $1.06 | 34,600 | — | — |
| 2026-06-30 | $1.04 | $1.04 | 69,300 | — | — |
| 2026-06-29 | $1.03 | $1.03 | 28,600 | — | — |
| 2026-06-26 | $1.06 | $1.06 | 83,200 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 93,700 | — | — |
| 2026-06-24 | $1.10 | $1.10 | 34,900 | — | — |
| 2026-06-23 | $1.09 | $1.09 | 52,000 | — | — |
| 2026-06-22 | $1.14 | $1.14 | 65,200 | — | — |
| 2026-06-18 | $1.19 | $1.19 | 94,600 | — | — |
| 2026-06-17 | $1.23 | $1.23 | 28,600 | — | — |
| 2026-06-16 | $1.24 | $1.24 | 25,000 | — | — |
| 2026-06-15 | $1.22 | $1.22 | 49,400 | — | — |
| 2026-06-12 | $1.21 | $1.21 | 149,400 | — | — |
| 2026-06-11 | $1.20 | $1.20 | 103,900 | — | — |
| 2026-06-10 | $1.18 | $1.18 | 83,400 | — | — |
| 2026-06-09 | $1.07 | $1.07 | 214,600 | — | — |
| 2026-06-08 | $1.21 | $1.21 | 316,700 | — | — |
| 2026-06-05 | $1.36 | $1.36 | 115,800 | — | — |
| 2026-06-04 | $1.39 | $1.39 | 410,000 | — | — |
| 2026-06-03 | $1.30 | $1.30 | 100,500 | — | — |
| 2026-06-02 | $1.38 | $1.38 | 143,000 | — | — |
| 2026-06-01 | $1.24 | $1.24 | 213,700 | — | — |
| 2026-05-29 | $1.25 | $1.25 | 174,500 | — | — |
| 2026-05-28 | $1.33 | $1.33 | 84,800 | — | — |
| 2026-05-27 | $1.38 | $1.38 | 97,800 | — | — |
| 2026-05-26 | $1.44 | $1.44 | 71,400 | — | — |
| 2026-05-22 | $1.44 | $1.44 | 54,800 | — | — |
| 2026-05-21 | $1.45 | $1.45 | 43,300 | — | — |
| 2026-05-20 | $1.46 | $1.46 | 54,700 | — | — |
| 2026-05-19 | $1.46 | $1.46 | 45,000 | — | — |
| 2026-05-18 | $1.41 | $1.41 | 44,500 | — | — |
| 2026-05-15 | $1.47 | $1.47 | 81,400 | — | — |
| 2026-05-14 | $1.38 | $1.38 | 26,700 | — | — |
| 2026-05-13 | $1.36 | $1.36 | 79,900 | — | — |
| 2026-05-12 | $1.39 | $1.39 | 65,700 | — | — |
| 2026-05-11 | $1.34 | $1.34 | 151,100 | — | — |
| 2026-05-08 | $1.47 | $1.47 | 613,100 | — | — |
| 2026-05-07 | $1.27 | $1.27 | 30,000 | — | — |
| 2026-05-06 | $1.27 | $1.27 | 84,300 | — | — |
| 2026-05-05 | $1.33 | $1.33 | 53,600 | — | — |
| 2026-05-04 | $1.33 | $1.33 | 116,600 | — | — |
| 2026-05-01 | $1.28 | $1.28 | 80,600 | — | — |
| 2026-04-30 | $1.18 | $1.18 | 28,100 | — | — |
| 2026-04-29 | $1.15 | $1.15 | 39,400 | — | — |
| 2026-04-28 | $1.17 | $1.17 | 23,100 | — | — |
| 2026-04-27 | $1.19 | $1.19 | 45,100 | — | — |
| 2026-04-24 | $1.22 | $1.22 | 133,000 | — | — |
| 2026-04-23 | $1.14 | $1.14 | 114,000 | — | — |
| 2026-04-22 | $1.22 | $1.22 | 150,300 | — | — |
| 2026-04-21 | $1.17 | $1.17 | 76,200 | — | — |
| 2026-04-20 | $1.20 | $1.20 | 118,200 | — | — |
| 2026-04-17 | $1.17 | $1.17 | 189,900 | — | — |
| 2026-04-16 | $1.04 | $1.04 | 204,000 | — | — |
| 2026-04-15 | $1.10 | $1.10 | 183,800 | — | — |
| 2026-04-14 | $1.15 | $1.15 | 78,900 | — | — |
| 2026-04-13 | $1.18 | $1.18 | 89,400 | — | — |
| 2026-04-10 | $1.19 | $1.19 | 126,100 | — | — |
| 2026-04-09 | $1.23 | $1.23 | 210,700 | — | — |
| 2026-04-08 | $1.31 | $1.31 | 212,000 | — | — |
| 2026-04-07 | $1.29 | $1.29 | 394,500 | — | — |
| 2026-04-06 | $1.52 | $1.52 | 1,295,400 | — | — |
| 2026-04-02 | $1.07 | $1.07 | 182,100 | — | — |
| 2026-04-01 | $1.16 | $1.16 | 102,800 | — | — |
| 2026-03-31 | $1.15 | $1.15 | 130,300 | — | — |
| 2026-03-30 | $1.11 | $1.11 | 271,800 | — | — |
| 2026-03-27 | $1.20 | $1.20 | 178,600 | — | — |
| 2026-03-26 | $1.29 | $1.29 | 121,600 | — | — |
| 2026-03-25 | $1.28 | $1.28 | 116,100 | — | — |
| 2026-03-24 | $1.35 | $1.35 | 156,800 | — | — |
| 2026-03-23 | $1.38 | $1.38 | 251,700 | — | — |
| 2026-03-20 | $1.23 | $1.23 | 275,800 | — | — |
| 2026-03-19 | $1.22 | $1.22 | 283,900 | — | — |
| 2026-03-18 | $1.32 | $1.32 | 206,900 | — | — |
| 2026-03-17 | $1.41 | $1.41 | 126,000 | — | — |
| 2026-03-16 | $1.40 | $1.40 | 382,400 | — | — |
| 2026-03-13 | $1.58 | $1.58 | 477,600 | — | — |
| 2026-03-12 | $1.52 | $1.52 | 208,500 | — | — |
| 2026-03-11 | $1.47 | $1.47 | 779,300 | — | — |
| 2026-03-10 | $1.40 | $1.40 | 477,100 | — | — |
| 2026-03-09 | $1.30 | $1.30 | 572,900 | — | — |
| 2026-03-06 | $1.32 | $1.32 | 812,800 | — | — |
| 2026-03-05 | $1.45 | $1.45 | 1,918,300 | — | — |
| 2026-03-04 | $1.35 | $1.35 | 849,300 | — | — |
| 2026-03-03 | $1.37 | $1.37 | 2,794,400 | — | — |
| 2026-03-02 | $1.70 | $1.70 | 8,169,900 | — | — |
| 2026-02-27 | $1.49 | $1.49 | 68,291,600 | — | — |
| 2026-02-26 | $1.36 | $1.36 | 22,563,300 | — | — |
| 2026-02-25 | $1.21 | $1.21 | 352,958,800 | — | — |
| 2026-02-24 | $0.38 | $0.38 | 42,563,400 | — | — |
| 2026-02-23 | $0.34 | $0.34 | 88,000 | — | — |
| 2026-02-20 | $0.38 | $0.38 | 42,700 | — | — |
| 2026-02-19 | $0.39 | $0.39 | 132,100 | — | — |
| 2026-02-18 | $0.40 | $0.40 | 37,000 | — | — |
| 2026-02-17 | $0.42 | $0.42 | 97,900 | — | — |
| 2026-02-13 | $0.44 | $0.44 | 222,900 | — | — |
| 2026-02-12 | $0.47 | $0.47 | 411,500 | — | — |
| 2026-02-11 | $0.39 | $0.39 | 431,500 | — | — |
| 2026-02-10 | $0.36 | $0.36 | 469,400 | — | — |
| 2026-02-09 | $0.39 | $0.39 | 6,073,800 | — | — |
| 2026-02-06 | $0.41 | $0.41 | 581,900 | — | — |
| 2026-02-05 | $0.38 | $0.38 | 286,600 | — | — |
| 2026-02-04 | $0.36 | $0.36 | 298,000 | — | — |
| 2026-02-03 | $0.33 | $0.33 | 670,100 | — | — |
| 2026-02-02 | $0.31 | $0.31 | 1,246,800 | — | — |
| 2026-01-30 | $0.32 | $0.32 | 8,458,000 | — | — |
| 2026-01-29 | $0.29 | $0.29 | 278,600 | — | — |
| 2026-01-28 | $0.32 | $0.32 | 104,900 | — | — |
| 2026-01-27 | $0.32 | $0.32 | 194,700 | — | — |
| 2026-01-26 | $0.34 | $0.34 | 149,900 | — | — |
| 2026-01-23 | $0.35 | $0.35 | 484,400 | — | — |
| 2026-01-22 | $0.34 | $0.34 | 1,450,500 | — | — |
| 2026-01-21 | $0.43 | $0.43 | 7,722,800 | — | — |
| 2026-01-20 | $0.37 | $0.37 | 226,400 | — | — |
| 2026-01-16 | $0.39 | $0.39 | 56,900 | — | — |
| 2026-01-15 | $0.42 | $0.42 | 73,200 | — | — |
| 2026-01-14 | $0.44 | $0.44 | 33,400 | — | — |
| 2026-01-13 | $0.45 | $0.45 | 157,000 | — | — |
| 2026-01-12 | $0.46 | $0.46 | 58,700 | — | — |
| 2026-01-09 | $0.45 | $0.45 | 49,400 | — | — |
| 2026-01-08 | $0.46 | $0.46 | 87,200 | — | — |
| 2026-01-07 | $0.46 | $0.46 | 31,200 | — | — |
| 2026-01-06 | $0.45 | $0.45 | 38,100 | — | — |
| 2026-01-05 | $0.43 | $0.43 | 99,800 | — | — |
| 2026-01-02 | $0.45 | $0.45 | 50,800 | — | — |