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
- 2021-12-16 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 | — | — | — | $1.13 | 412 |
| 2026-09-03 | — | — | — | $1.11 | 83 |
| 2026-09-02 | — | — | — | $1.12 | 5 |
| 2026-09-01 | — | — | — | $1.14 | 100 |
| 2026-08-31 | — | — | — | $1.14 | 200 |
| 2026-08-28 | — | — | — | $1.13 | 28 |
| 2026-08-27 | $1.11 | $1.11 | 31,400 | $1.17 | 100 |
| 2026-08-26 | $1.18 | $1.18 | 35,400 | $1.18 | 268 |
| 2026-08-25 | $1.20 | $1.20 | 20,800 | $1.23 | 13 |
| 2026-08-24 | $1.16 | $1.16 | 19,600 | $1.22 | 31 |
| 2026-08-21 | $1.16 | $1.16 | 26,300 | $1.14 | 955 |
| 2026-08-20 | $1.16 | $1.16 | 78,700 | $1.15 | 300 |
| 2026-08-19 | $1.19 | $1.19 | 39,100 | $1.11 | 245 |
| 2026-08-18 | $1.09 | $1.09 | 26,400 | $1.08 | 1,596 |
| 2026-08-17 | $1.14 | $1.14 | 52,900 | $1.10 | 524 |
| 2026-08-14 | $1.13 | $1.13 | 71,700 | $1.15 | 2,801 |
| 2026-08-13 | $1.14 | $1.14 | 64,400 | $1.14 | 499 |
| 2026-08-12 | $1.18 | $1.18 | 47,100 | $1.17 | 100 |
| 2026-08-11 | $1.17 | $1.17 | 36,800 | $1.23 | 221 |
| 2026-08-10 | $1.22 | $1.22 | 68,100 | $1.25 | 231 |
| 2026-08-07 | $1.22 | $1.22 | 126,500 | $1.12 | 1,309 |
| 2026-08-06 | $1.18 | $1.18 | 94,500 | $1.11 | 300 |
| 2026-08-05 | $1.07 | $1.07 | 24,100 | — | — |
| 2026-08-04 | $1.10 | $1.10 | 59,300 | $1.07 | 103 |
| 2026-08-03 | $1.07 | $1.07 | 58,300 | $1.07 | 146 |
| 2026-07-31 | $1.03 | $1.03 | 46,000 | $1.06 | 211 |
| 2026-07-30 | $1.04 | $1.04 | 47,500 | — | — |
| 2026-07-29 | $1.03 | $1.03 | 26,500 | $1.04 | 38 |
| 2026-07-28 | $1.07 | $1.07 | 44,400 | $1.08 | 292 |
| 2026-07-27 | $1.06 | $1.06 | 41,500 | $1.05 | 117 |
| 2026-07-24 | $1.02 | $1.02 | 38,200 | $1.05 | 3 |
| 2026-07-23 | $1.02 | $1.02 | 20,800 | — | — |
| 2026-07-22 | $1.05 | $1.05 | 17,700 | — | — |
| 2026-07-21 | $1.09 | $1.09 | 12,200 | $1.08 | 100 |
| 2026-07-20 | $1.08 | $1.08 | 52,300 | $1.07 | 200 |
| 2026-07-17 | $1.06 | $1.06 | 41,800 | — | — |
| 2026-07-16 | $1.05 | $1.05 | 70,100 | — | — |
| 2026-07-15 | $1.11 | $1.11 | 103,600 | — | — |
| 2026-07-14 | $1.10 | $1.10 | 36,900 | — | — |
| 2026-07-13 | $1.13 | $1.13 | 39,500 | — | — |
| 2026-07-10 | $1.13 | $1.13 | 77,400 | — | — |
| 2026-07-09 | $1.14 | $1.14 | 50,400 | — | — |
| 2026-07-08 | $1.15 | $1.15 | 30,100 | — | — |
| 2026-07-07 | $1.18 | $1.18 | 44,900 | — | — |
| 2026-07-06 | $1.14 | $1.14 | 86,900 | — | — |
| 2026-07-02 | $1.18 | $1.18 | 110,200 | — | — |
| 2026-07-01 | $1.13 | $1.13 | 110,500 | — | — |
| 2026-06-30 | $1.15 | $1.15 | 80,800 | — | — |
| 2026-06-29 | $1.14 | $1.14 | 662,700 | — | — |
| 2026-06-26 | $1.06 | $1.06 | 124,200 | — | — |
| 2026-06-25 | $0.99 | $0.99 | 89,700 | — | — |
| 2026-06-24 | $0.98 | $0.98 | 146,100 | — | — |
| 2026-06-23 | $1.02 | $1.02 | 123,700 | — | — |
| 2026-06-22 | $1.06 | $1.06 | 153,200 | — | — |
| 2026-06-18 | $1.11 | $1.11 | 49,900 | — | — |
| 2026-06-17 | $1.16 | $1.16 | 146,000 | — | — |
| 2026-06-16 | $1.15 | $1.15 | 153,000 | — | — |
| 2026-06-15 | $1.22 | $1.22 | 104,100 | — | — |
| 2026-06-12 | $1.25 | $1.25 | 78,800 | — | — |
| 2026-06-11 | $1.34 | $1.34 | 155,300 | — | — |
| 2026-06-10 | $1.26 | $1.26 | 50,500 | — | — |
| 2026-06-09 | $1.28 | $1.28 | 96,600 | — | — |
| 2026-06-08 | $1.28 | $1.28 | 76,500 | — | — |
| 2026-06-05 | $1.26 | $1.26 | 71,200 | — | — |
| 2026-06-04 | $1.36 | $1.36 | 108,200 | — | — |
| 2026-06-03 | $1.34 | $1.34 | 66,400 | — | — |
| 2026-06-02 | $1.34 | $1.34 | 178,900 | — | — |
| 2026-06-01 | $1.46 | $1.46 | 179,900 | — | — |
| 2026-05-29 | $1.49 | $1.49 | 132,100 | — | — |
| 2026-05-28 | $1.58 | $1.58 | 220,300 | — | — |
| 2026-05-27 | $1.43 | $1.43 | 199,400 | — | — |
| 2026-05-26 | $1.58 | $1.58 | 78,000 | — | — |
| 2026-05-22 | $1.63 | $1.63 | 81,200 | — | — |
| 2026-05-21 | $1.64 | $1.64 | 59,900 | — | — |
| 2026-05-20 | $1.65 | $1.65 | 68,300 | — | — |
| 2026-05-19 | $1.64 | $1.64 | 137,900 | — | — |
| 2026-05-18 | $1.64 | $1.64 | 54,600 | — | — |
| 2026-05-15 | $1.67 | $1.67 | 146,100 | — | — |
| 2026-05-14 | $1.69 | $1.69 | 166,300 | — | — |
| 2026-05-13 | $1.70 | $1.70 | 106,300 | — | — |
| 2026-05-12 | $1.71 | $1.71 | 128,400 | — | — |
| 2026-05-11 | $1.68 | $1.68 | 314,700 | — | — |
| 2026-05-08 | $1.75 | $1.75 | 266,700 | — | — |
| 2026-05-07 | $1.86 | $1.86 | 144,900 | — | — |
| 2026-05-06 | $1.78 | $1.78 | 117,900 | — | — |
| 2026-05-05 | $1.82 | $1.82 | 365,100 | — | — |
| 2026-05-04 | $1.80 | $1.80 | 574,200 | — | — |
| 2026-05-01 | $1.79 | $1.79 | 101,100 | — | — |
| 2026-04-30 | $1.72 | $1.72 | 109,100 | — | — |
| 2026-04-29 | $1.71 | $1.71 | 271,900 | — | — |
| 2026-04-28 | $1.68 | $1.68 | 148,800 | — | — |
| 2026-04-27 | $1.75 | $1.75 | 240,000 | — | — |
| 2026-04-24 | $1.84 | $1.84 | 219,100 | — | — |
| 2026-04-23 | $1.70 | $1.70 | 246,100 | — | — |
| 2026-04-22 | $1.72 | $1.72 | 218,200 | — | — |
| 2026-04-21 | $1.77 | $1.77 | 272,300 | — | — |
| 2026-04-20 | $1.79 | $1.79 | 203,500 | — | — |
| 2026-04-17 | $1.76 | $1.76 | 133,300 | — | — |
| 2026-04-16 | $1.74 | $1.74 | 234,600 | — | — |
| 2026-04-15 | $1.79 | $1.79 | 177,000 | — | — |
| 2026-04-14 | $1.75 | $1.75 | 212,400 | — | — |
| 2026-04-13 | $1.76 | $1.76 | 252,400 | — | — |
| 2026-04-10 | $1.77 | $1.77 | 202,700 | — | — |
| 2026-04-09 | $1.82 | $1.82 | 516,000 | — | — |
| 2026-04-08 | $1.96 | $1.96 | 419,100 | — | — |
| 2026-04-07 | $1.83 | $1.83 | 182,800 | — | — |
| 2026-04-06 | $1.90 | $1.90 | 200,700 | — | — |
| 2026-04-02 | $1.95 | $1.95 | 340,800 | — | — |
| 2026-04-01 | $1.90 | $1.90 | 309,200 | — | — |
| 2026-03-31 | $1.96 | $1.96 | 401,400 | — | — |
| 2026-03-30 | $1.84 | $1.84 | 381,600 | — | — |
| 2026-03-27 | $2.02 | $2.02 | 364,300 | — | — |
| 2026-03-26 | $2.03 | $2.03 | 357,900 | — | — |
| 2026-03-25 | $2.21 | $2.21 | 494,500 | — | — |
| 2026-03-24 | $2.01 | $2.01 | 574,400 | — | — |
| 2026-03-23 | $2.26 | $2.26 | 1,450,300 | — | — |
| 2026-03-20 | $1.99 | $1.99 | 3,340,000 | — | — |
| 2026-03-19 | $1.70 | $1.70 | 1,035,000 | — | — |
| 2026-03-18 | $1.94 | $1.94 | 977,500 | — | — |
| 2026-03-17 | $2.09 | $2.09 | 1,110,800 | — | — |
| 2026-03-16 | $2.30 | $2.30 | 683,800 | — | — |
| 2026-03-13 | $2.40 | $2.40 | 1,261,600 | — | — |
| 2026-03-12 | $2.21 | $2.21 | 1,406,000 | — | — |
| 2026-03-11 | $2.58 | $2.58 | 985,800 | — | — |
| 2026-03-10 | $2.75 | $2.75 | 1,292,600 | — | — |
| 2026-03-09 | $2.87 | $2.87 | 1,045,800 | — | — |
| 2026-03-06 | $3.10 | $3.10 | 1,151,300 | — | — |
| 2026-03-05 | $3.11 | $3.11 | 1,987,600 | — | — |
| 2026-03-04 | $3.44 | $3.44 | 4,947,500 | — | — |
| 2026-03-03 | $2.49 | $2.49 | 2,324,500 | — | — |
| 2026-03-02 | $2.81 | $2.81 | 5,945,800 | — | — |
| 2026-02-27 | $2.98 | $2.98 | 5,394,200 | — | — |
| 2026-02-26 | $2.28 | $2.28 | 2,792,500 | — | — |
| 2026-02-25 | $2.36 | $2.36 | 3,505,700 | — | — |
| 2026-02-24 | $1.83 | $1.83 | 2,346,800 | — | — |
| 2026-02-23 | $1.70 | $1.70 | 3,515,800 | — | — |
| 2026-02-20 | $1.55 | $1.55 | 14,715,600 | — | — |
| 2026-02-19 | $1.55 | $1.55 | 2,905,100 | — | — |
| 2026-02-18 | $1.38 | $1.38 | 3,787,600 | — | — |
| 2026-02-17 | $1.26 | $1.26 | 51,927,600 | — | — |
| 2026-02-13 | $0.77 | $0.77 | 228,600 | — | — |
| 2026-02-12 | $0.80 | $0.80 | 104,100 | — | — |
| 2026-02-11 | $0.84 | $0.84 | 239,100 | — | — |
| 2026-02-10 | $0.91 | $0.91 | 158,500 | — | — |
| 2026-02-09 | $1.01 | $1.01 | 124,200 | — | — |
| 2026-02-06 | $0.92 | $0.92 | 74,600 | — | — |
| 2026-02-05 | $0.91 | $0.91 | 151,600 | — | — |
| 2026-02-04 | $0.98 | $0.98 | 130,100 | — | — |
| 2026-02-03 | $1.00 | $1.00 | 70,400 | — | — |
| 2026-02-02 | $1.03 | $1.03 | 109,100 | — | — |
| 2026-01-30 | $1.00 | $1.00 | 107,100 | — | — |
| 2026-01-29 | $1.07 | $1.07 | 188,200 | — | — |
| 2026-01-28 | $1.09 | $1.09 | 147,200 | — | — |
| 2026-01-27 | $1.02 | $1.02 | 109,200 | — | — |
| 2026-01-26 | $1.03 | $1.03 | 205,400 | — | — |
| 2026-01-23 | $1.03 | $1.03 | 624,200 | — | — |
| 2026-01-22 | $1.13 | $1.13 | 171,600 | — | — |
| 2026-01-21 | $1.14 | $1.14 | 229,400 | — | — |
| 2026-01-20 | $1.14 | $1.14 | 162,800 | — | — |
| 2026-01-16 | $1.15 | $1.15 | 185,300 | — | — |
| 2026-01-15 | $1.25 | $1.25 | 79,300 | — | — |
| 2026-01-14 | $1.29 | $1.29 | 32,900 | — | — |
| 2026-01-13 | $1.28 | $1.28 | 22,200 | — | — |
| 2026-01-12 | $1.32 | $1.32 | 27,600 | — | — |
| 2026-01-09 | $1.29 | $1.29 | 61,200 | — | — |
| 2026-01-08 | $1.32 | $1.32 | 44,000 | — | — |
| 2026-01-07 | $1.34 | $1.34 | 50,100 | — | — |
| 2026-01-06 | $1.29 | $1.29 | 61,000 | — | — |
| 2026-01-05 | $1.30 | $1.30 | 211,000 | — | — |
| 2026-01-02 | $1.34 | $1.34 | 92,300 | — | — |