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
- 2018-04-18 to 2026-09-01
- 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 |
|---|---|---|---|---|---|
| 2026-09-01 | — | — | — | $0.90 | 1,710 |
| 2026-08-27 | $0.95 | $0.95 | 45,200 | $1.04 | 10,119 |
| 2026-08-26 | $1.05 | $1.05 | 21,300 | — | — |
| 2026-08-25 | $1.08 | $1.08 | 16,700 | — | — |
| 2026-08-24 | $1.05 | $1.05 | 27,500 | $1.06 | 84 |
| 2026-08-21 | $1.06 | $1.06 | 32,400 | — | — |
| 2026-08-20 | $1.06 | $1.06 | 99,300 | $1.03 | 737 |
| 2026-08-19 | $1.04 | $1.04 | 267,700 | $0.99 | 650 |
| 2026-08-18 | $0.96 | $0.96 | 13,200 | $0.95 | 100 |
| 2026-08-17 | $0.97 | $0.97 | 21,900 | $0.97 | 307 |
| 2026-08-14 | $0.99 | $0.98 | 68,400 | $0.92 | 540 |
| 2026-08-13 | $0.98 | $0.98 | 42,500 | $0.98 | 149 |
| 2026-08-12 | $1.03 | $1.03 | 299,000 | $1.06 | 620 |
| 2026-08-11 | $1.09 | $1.09 | 8,500 | — | — |
| 2026-08-10 | $1.05 | $1.05 | 24,400 | — | — |
| 2026-08-07 | $1.08 | $1.08 | 43,700 | $1.05 | 100 |
| 2026-08-06 | $1.03 | $1.03 | 51,800 | $1.05 | 108 |
| 2026-08-05 | $1.00 | $1.00 | 53,100 | $0.95 | 918 |
| 2026-08-04 | $0.92 | $0.92 | 31,000 | $0.87 | 265 |
| 2026-08-03 | $0.83 | $0.83 | 30,500 | $0.81 | 332 |
| 2026-07-31 | $0.75 | $0.75 | 35,300 | — | — |
| 2026-07-30 | $0.76 | $0.76 | 45,700 | — | — |
| 2026-07-29 | $0.73 | $0.73 | 270,000 | $0.75 | 200 |
| 2026-07-28 | $0.79 | $0.79 | 147,300 | — | — |
| 2026-07-27 | $1.01 | $1.01 | 89,600 | $0.99 | 89 |
| 2026-07-24 | $1.10 | $1.10 | 164,000 | $1.04 | 702 |
| 2026-07-23 | $1.07 | $1.07 | 77,500 | $1.08 | 456 |
| 2026-07-22 | $1.01 | $1.01 | 8,200 | — | — |
| 2026-07-21 | $1.03 | $1.03 | 5,000 | $1.07 | 61 |
| 2026-07-20 | $1.05 | $1.05 | 10,700 | — | — |
| 2026-07-17 | $1.03 | $1.03 | 19,900 | — | — |
| 2026-07-16 | $1.08 | $1.08 | 15,900 | — | — |
| 2026-07-15 | $1.12 | $1.12 | 26,800 | — | — |
| 2026-07-14 | $1.10 | $1.10 | 9,700 | — | — |
| 2026-07-13 | $1.10 | $1.10 | 33,700 | — | — |
| 2026-07-10 | $1.15 | $1.15 | 13,800 | — | — |
| 2026-07-09 | $1.13 | $1.13 | 26,400 | — | — |
| 2026-07-08 | $1.07 | $1.07 | 20,000 | — | — |
| 2026-07-07 | $1.07 | $1.07 | 75,400 | — | — |
| 2026-07-06 | $1.19 | $1.19 | 25,600 | — | — |
| 2026-07-02 | $1.24 | $1.24 | 30,700 | — | — |
| 2026-07-01 | $1.25 | $1.25 | 20,900 | — | — |
| 2026-06-30 | $1.19 | $1.19 | 271,000 | — | — |
| 2026-06-29 | $1.10 | $1.10 | 34,300 | — | — |
| 2026-06-26 | $1.06 | $1.06 | 363,800 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 22,900 | — | — |
| 2026-06-24 | $1.04 | $1.04 | 72,200 | — | — |
| 2026-06-23 | $1.10 | $1.10 | 40,600 | — | — |
| 2026-06-22 | $1.15 | $1.15 | 46,900 | — | — |
| 2026-06-18 | $1.18 | $1.18 | 52,700 | — | — |
| 2026-06-17 | $1.16 | $1.16 | 77,100 | — | — |
| 2026-06-16 | $1.29 | $1.29 | 40,800 | — | — |
| 2026-06-15 | $1.35 | $1.35 | 247,100 | — | — |
| 2026-06-12 | $1.19 | $1.19 | 164,900 | — | — |
| 2026-06-11 | $1.21 | $1.21 | 338,500 | — | — |
| 2026-06-10 | $1.09 | $1.09 | 1,012,700 | — | — |
| 2026-06-09 | $1.25 | $1.25 | 3,807,000 | — | — |
| 2026-06-08 | $1.18 | $1.18 | 367,200 | — | — |
| 2026-06-05 | $1.06 | $1.06 | 76,000 | — | — |
| 2026-06-04 | $1.17 | $1.17 | 23,900 | — | — |
| 2026-06-03 | $1.18 | $1.18 | 54,900 | — | — |
| 2026-06-02 | $1.23 | $1.23 | 64,900 | — | — |
| 2026-06-01 | $1.33 | $1.33 | 48,400 | — | — |
| 2026-05-29 | $1.41 | $1.41 | 148,800 | — | — |
| 2026-05-28 | $1.36 | $1.36 | 109,300 | — | — |
| 2026-05-27 | $1.21 | $1.21 | 64,400 | — | — |
| 2026-05-26 | $1.29 | $1.29 | 127,000 | — | — |
| 2026-05-22 | $1.11 | $1.11 | 49,700 | — | — |
| 2026-05-21 | $1.10 | $1.10 | 35,900 | — | — |
| 2026-05-20 | $1.02 | $1.02 | 125,500 | — | — |
| 2026-05-19 | $1.03 | $1.03 | 172,900 | — | — |
| 2026-05-18 | $1.22 | $1.22 | 73,800 | — | — |
| 2026-05-15 | $1.17 | $1.17 | 85,700 | — | — |
| 2026-05-14 | $1.34 | $1.34 | 214,800 | — | — |
| 2026-05-13 | $1.14 | $1.14 | 145,400 | — | — |
| 2026-05-12 | $1.02 | $1.02 | 134,700 | — | — |
| 2026-05-11 | $0.96 | $0.96 | 126,500 | — | — |
| 2026-05-08 | $0.90 | $0.90 | 70,200 | — | — |
| 2026-05-07 | $0.90 | $0.90 | 24,500 | — | — |
| 2026-05-06 | $0.88 | $0.88 | 57,400 | — | — |
| 2026-05-05 | $0.90 | $0.90 | 21,300 | — | — |
| 2026-05-04 | $0.91 | $0.90 | 35,300 | — | — |
| 2026-05-01 | $0.91 | $0.91 | 145,700 | — | — |
| 2026-04-30 | $0.85 | $0.85 | 15,700 | — | — |
| 2026-04-29 | $0.81 | $0.81 | 22,500 | — | — |
| 2026-04-28 | $0.78 | $0.78 | 307,000 | — | — |
| 2026-04-27 | $0.87 | $0.87 | 36,800 | — | — |
| 2026-04-24 | $0.87 | $0.87 | 31,500 | — | — |
| 2026-04-23 | $0.89 | $0.88 | 44,900 | — | — |
| 2026-04-22 | $0.92 | $0.92 | 50,400 | — | — |
| 2026-04-21 | $0.92 | $0.92 | 79,200 | — | — |
| 2026-04-20 | $0.93 | $0.93 | 115,300 | — | — |
| 2026-04-17 | $0.87 | $0.87 | 211,500 | — | — |
| 2026-04-16 | $0.95 | $0.95 | 56,800 | — | — |
| 2026-04-15 | $0.94 | $0.94 | 37,800 | — | — |
| 2026-04-14 | $0.91 | $0.91 | 69,100 | — | — |
| 2026-04-13 | $0.91 | $0.91 | 28,600 | — | — |
| 2026-04-10 | $0.93 | $0.93 | 49,800 | — | — |
| 2026-04-09 | $0.93 | $0.93 | 198,800 | — | — |
| 2026-04-08 | $1.05 | $1.05 | 1,619,000 | — | — |
| 2026-04-07 | $0.88 | $0.88 | 50,900 | — | — |
| 2026-04-06 | $0.88 | $0.88 | 8,500 | — | — |
| 2026-04-02 | $0.87 | $0.87 | 19,300 | — | — |
| 2026-04-01 | $0.93 | $0.93 | 16,100 | — | — |
| 2026-03-31 | $0.93 | $0.93 | 47,900 | — | — |
| 2026-03-30 | $0.88 | $0.88 | 40,400 | — | — |
| 2026-03-27 | $0.91 | $0.91 | 18,200 | — | — |
| 2026-03-26 | $0.94 | $0.94 | 36,100 | — | — |
| 2026-03-25 | $0.98 | $0.98 | 44,300 | — | — |
| 2026-03-24 | $1.00 | $1.00 | 145,000 | — | — |
| 2026-03-23 | $1.04 | $1.04 | 34,700 | — | — |
| 2026-03-20 | $1.06 | $1.06 | 50,300 | — | — |
| 2026-03-19 | $1.18 | $1.18 | 31,000 | — | — |
| 2026-03-18 | $1.19 | $1.19 | 28,800 | — | — |
| 2026-03-17 | $1.27 | $1.27 | 52,300 | — | — |
| 2026-03-16 | $1.21 | $1.21 | 26,100 | — | — |
| 2026-03-13 | $1.16 | $1.16 | 17,800 | — | — |
| 2026-03-12 | $1.14 | $1.14 | 127,500 | — | — |
| 2026-03-11 | $1.19 | $1.19 | 12,300 | — | — |
| 2026-03-10 | $1.20 | $1.20 | 17,800 | — | — |
| 2026-03-09 | $1.21 | $1.21 | 16,000 | — | — |
| 2026-03-06 | $1.25 | $1.25 | 25,400 | — | — |
| 2026-03-05 | $1.28 | $1.28 | 12,100 | — | — |
| 2026-03-04 | $1.27 | $1.27 | 26,800 | — | — |
| 2026-03-03 | $1.28 | $1.28 | 38,000 | — | — |
| 2026-03-02 | $1.33 | $1.33 | 26,300 | — | — |
| 2026-02-27 | $1.36 | $1.36 | 18,800 | — | — |
| 2026-02-26 | $1.42 | $1.42 | 39,200 | — | — |
| 2026-02-25 | $1.42 | $1.42 | 37,600 | — | — |
| 2026-02-24 | $1.31 | $1.31 | 15,300 | — | — |
| 2026-02-23 | $1.33 | $1.33 | 35,500 | — | — |
| 2026-02-20 | $1.40 | $1.40 | 33,700 | — | — |
| 2026-02-19 | $1.47 | $1.47 | 37,000 | — | — |
| 2026-02-18 | $1.46 | $1.46 | 177,400 | — | — |
| 2026-02-17 | $1.42 | $1.42 | 48,600 | — | — |
| 2026-02-13 | $1.38 | $1.38 | 24,300 | — | — |
| 2026-02-12 | $1.37 | $1.37 | 48,100 | — | — |
| 2026-02-11 | $1.45 | $1.45 | 30,500 | — | — |
| 2026-02-10 | $1.49 | $1.49 | 34,200 | — | — |
| 2026-02-09 | $1.46 | $1.46 | 29,200 | — | — |
| 2026-02-06 | $1.48 | $1.48 | 52,600 | — | — |
| 2026-02-05 | $1.43 | $1.43 | 576,300 | — | — |
| 2026-02-04 | $1.64 | $1.64 | 33,300 | — | — |
| 2026-02-03 | $1.60 | $1.60 | 119,100 | — | — |
| 2026-02-02 | $1.68 | $1.68 | 44,500 | — | — |
| 2026-01-30 | $1.72 | $1.72 | 98,500 | — | — |
| 2026-01-29 | $1.76 | $1.76 | 76,300 | — | — |
| 2026-01-28 | $1.84 | $1.84 | 78,900 | — | — |
| 2026-01-27 | $1.79 | $1.79 | 79,500 | — | — |
| 2026-01-26 | $1.81 | $1.81 | 567,200 | — | — |
| 2026-01-23 | $2.14 | $2.14 | 5,278,600 | — | — |
| 2026-01-22 | $2.04 | $2.04 | 23,700 | — | — |
| 2026-01-21 | $1.97 | $1.97 | 26,200 | — | — |
| 2026-01-20 | $2.01 | $2.01 | 43,700 | — | — |
| 2026-01-16 | $2.08 | $2.08 | 70,300 | — | — |
| 2026-01-15 | $2.00 | $2.00 | 12,200 | — | — |
| 2026-01-14 | $1.99 | $1.99 | 23,500 | — | — |
| 2026-01-13 | $1.99 | $1.99 | 74,000 | — | — |
| 2026-01-12 | $2.09 | $2.09 | 26,100 | — | — |
| 2026-01-09 | $2.04 | $2.04 | 28,300 | — | — |
| 2026-01-08 | $2.16 | $2.16 | 38,100 | — | — |
| 2026-01-07 | $2.11 | $2.11 | 28,500 | — | — |
| 2026-01-06 | $2.27 | $2.27 | 34,600 | — | — |
| 2026-01-05 | $2.34 | $2.34 | 110,300 | — | — |
| 2026-01-02 | $1.98 | $1.98 | 22,800 | — | — |