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
- 2010-05-03 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 | — | — | — | $1.43 | 6,647 |
| 2026-09-03 | — | — | — | $1.41 | 13,254 |
| 2026-09-02 | — | — | — | $1.39 | 10,724 |
| 2026-09-01 | — | — | — | $1.39 | 19,307 |
| 2026-08-31 | — | — | — | $1.46 | 19,854 |
| 2026-08-28 | — | — | — | $1.53 | 16,795 |
| 2026-08-27 | $1.56 | $1.56 | 1,505,100 | $1.69 | 26,168 |
| 2026-08-26 | $1.71 | $1.71 | 4,900,300 | $1.35 | 89,748 |
| 2026-08-25 | $1.36 | $1.36 | 1,203,100 | $1.45 | 35,986 |
| 2026-08-24 | $1.43 | $1.43 | 1,122,300 | $1.55 | 32,426 |
| 2026-08-21 | $1.57 | $1.57 | 5,545,800 | $1.36 | 105,001 |
| 2026-08-20 | $1.36 | $1.36 | 20,917,900 | $1.39 | 171,371 |
| 2026-08-19 | $1.21 | $1.21 | 8,844,100 | $1.16 | 35,005 |
| 2026-08-18 | $1.15 | $1.15 | 630,900 | $1.14 | 25,642 |
| 2026-08-17 | $1.14 | $1.14 | 342,700 | $1.15 | 17,361 |
| 2026-08-14 | $1.13 | $1.13 | 340,000 | $1.13 | 6,355 |
| 2026-08-13 | $1.15 | $1.15 | 362,300 | $1.18 | 15,475 |
| 2026-08-12 | $1.16 | $1.16 | 88,700 | $1.17 | 1,958 |
| 2026-08-11 | $1.16 | $1.16 | 177,000 | $1.15 | 12,113 |
| 2026-08-10 | $1.14 | $1.14 | 200,700 | $1.14 | 11,321 |
| 2026-08-07 | $1.14 | $1.14 | 458,500 | $1.14 | 11,748 |
| 2026-08-06 | $1.12 | $1.12 | 201,400 | $1.13 | 7,340 |
| 2026-08-05 | $1.12 | $1.12 | 291,500 | $1.14 | 8,051 |
| 2026-08-04 | $1.15 | $1.15 | 642,400 | $1.12 | 30,624 |
| 2026-08-03 | $1.09 | $1.09 | 200,500 | $1.07 | 6,556 |
| 2026-07-31 | $1.05 | $1.05 | 147,900 | $1.06 | 5,701 |
| 2026-07-30 | $1.04 | $1.04 | 385,200 | $1.00 | 13,129 |
| 2026-07-29 | $0.98 | $0.98 | 316,100 | $1.03 | 2,739 |
| 2026-07-28 | $1.04 | $1.04 | 285,800 | $1.02 | 5,609 |
| 2026-07-27 | $1.05 | $1.05 | 159,300 | $1.04 | 3,899 |
| 2026-07-24 | $1.01 | $1.01 | 354,000 | $1.07 | 8,754 |
| 2026-07-23 | $1.09 | $1.09 | 355,200 | $1.10 | 3,974 |
| 2026-07-22 | $1.09 | $1.09 | 579,100 | $1.08 | 28,873 |
| 2026-07-21 | $1.08 | $1.08 | 4,358,300 | $1.06 | 28,110 |
| 2026-07-20 | $1.02 | $1.02 | 326,600 | $1.06 | 11,895 |
| 2026-07-17 | $1.03 | $1.03 | 402,900 | — | — |
| 2026-07-16 | $1.05 | $1.05 | 285,700 | — | — |
| 2026-07-15 | $1.07 | $1.07 | 510,100 | — | — |
| 2026-07-14 | $1.06 | $1.06 | 1,289,000 | — | — |
| 2026-07-13 | $1.12 | $1.12 | 348,300 | — | — |
| 2026-07-10 | $1.17 | $1.17 | 380,900 | — | — |
| 2026-07-09 | $1.17 | $1.17 | 350,200 | — | — |
| 2026-07-08 | $1.21 | $1.21 | 504,400 | — | — |
| 2026-07-07 | $1.21 | $1.21 | 396,600 | — | — |
| 2026-07-06 | $1.29 | $1.29 | 413,100 | — | — |
| 2026-07-02 | $1.29 | $1.29 | 388,800 | — | — |
| 2026-07-01 | $1.29 | $1.29 | 214,000 | — | — |
| 2026-06-30 | $1.30 | $1.30 | 423,100 | — | — |
| 2026-06-29 | $1.23 | $1.23 | 345,200 | — | — |
| 2026-06-26 | $1.22 | $1.22 | 736,900 | — | — |
| 2026-06-25 | $1.20 | $1.20 | 429,200 | — | — |
| 2026-06-24 | $1.25 | $1.25 | 852,300 | — | — |
| 2026-06-23 | $1.33 | $1.33 | 650,000 | — | — |
| 2026-06-22 | $1.39 | $1.39 | 1,035,900 | — | — |
| 2026-06-18 | $1.37 | $1.37 | 1,904,600 | — | — |
| 2026-06-17 | $1.31 | $1.31 | 2,845,400 | — | — |
| 2026-06-16 | $1.32 | $1.32 | 55,527,800 | — | — |
| 2026-06-15 | $1.18 | $1.18 | 472,700 | — | — |
| 2026-06-12 | $1.15 | $1.15 | 434,000 | — | — |
| 2026-06-11 | $1.16 | $1.16 | 519,300 | — | — |
| 2026-06-10 | $1.11 | $1.11 | 709,300 | — | — |
| 2026-06-09 | $1.22 | $1.22 | 807,900 | — | — |
| 2026-06-08 | $1.31 | $1.31 | 194,600 | — | — |
| 2026-06-05 | $1.31 | $1.31 | 818,900 | — | — |
| 2026-06-04 | $1.42 | $1.42 | 320,300 | — | — |
| 2026-06-03 | $1.42 | $1.42 | 485,600 | — | — |
| 2026-06-02 | $1.50 | $1.50 | 358,100 | — | — |
| 2026-06-01 | $1.52 | $1.52 | 631,600 | — | — |
| 2026-05-29 | $1.52 | $1.52 | 487,500 | — | — |
| 2026-05-28 | $1.49 | $1.49 | 581,000 | — | — |
| 2026-05-27 | $1.46 | $1.46 | 308,800 | — | — |
| 2026-05-26 | $1.43 | $1.43 | 553,100 | — | — |
| 2026-05-22 | $1.43 | $1.43 | 472,800 | — | — |
| 2026-05-21 | $1.44 | $1.44 | 348,200 | — | — |
| 2026-05-20 | $1.42 | $1.42 | 499,000 | — | — |
| 2026-05-19 | $1.40 | $1.40 | 428,000 | — | — |
| 2026-05-18 | $1.43 | $1.43 | 1,002,300 | — | — |
| 2026-05-15 | $1.73 | $1.73 | 581,600 | — | — |
| 2026-05-14 | $1.85 | $1.85 | 397,900 | — | — |
| 2026-05-13 | $1.85 | $1.85 | 1,132,700 | — | — |
| 2026-05-12 | $1.69 | $1.69 | 763,700 | — | — |
| 2026-05-11 | $1.80 | $1.80 | 373,400 | — | — |
| 2026-05-08 | $1.86 | $1.86 | 498,400 | — | — |
| 2026-05-07 | $1.89 | $1.89 | 348,500 | — | — |
| 2026-05-06 | $1.88 | $1.88 | 396,300 | — | — |
| 2026-05-05 | $1.88 | $1.88 | 508,700 | — | — |
| 2026-05-04 | $1.89 | $1.89 | 493,100 | — | — |
| 2026-05-01 | $1.95 | $1.95 | 973,500 | — | — |
| 2026-04-30 | $1.90 | $1.90 | 754,400 | — | — |
| 2026-04-29 | $1.92 | $1.92 | 468,200 | — | — |
| 2026-04-28 | $1.94 | $1.94 | 633,300 | — | — |
| 2026-04-27 | $1.86 | $1.86 | 355,600 | — | — |
| 2026-04-24 | $1.93 | $1.93 | 951,600 | — | — |
| 2026-04-23 | $1.80 | $1.80 | 1,576,600 | — | — |
| 2026-04-22 | $1.97 | $1.97 | 6,778,200 | — | — |
| 2026-04-21 | $1.52 | $1.52 | 226,800 | — | — |
| 2026-04-20 | $1.54 | $1.54 | 255,300 | — | — |
| 2026-04-17 | $1.52 | $1.52 | 258,700 | — | — |
| 2026-04-16 | $1.51 | $1.51 | 228,300 | — | — |
| 2026-04-15 | $1.54 | $1.54 | 361,500 | — | — |
| 2026-04-14 | $1.50 | $1.50 | 234,400 | — | — |
| 2026-04-13 | $1.49 | $1.49 | 468,300 | — | — |
| 2026-04-10 | $1.52 | $1.52 | 849,700 | — | — |
| 2026-04-09 | $1.63 | $1.63 | 731,600 | — | — |
| 2026-04-08 | $1.56 | $1.56 | 293,200 | — | — |
| 2026-04-07 | $1.48 | $1.48 | 99,500 | — | — |
| 2026-04-06 | $1.54 | $1.54 | 237,800 | — | — |
| 2026-04-02 | $1.47 | $1.47 | 97,700 | — | — |
| 2026-04-01 | $1.48 | $1.48 | 179,300 | — | — |
| 2026-03-31 | $1.47 | $1.47 | 221,000 | — | — |
| 2026-03-30 | $1.37 | $1.37 | 145,800 | — | — |
| 2026-03-27 | $1.37 | $1.37 | 186,400 | — | — |
| 2026-03-26 | $1.44 | $1.44 | 90,000 | — | — |
| 2026-03-25 | $1.50 | $1.50 | 100,900 | — | — |
| 2026-03-24 | $1.44 | $1.44 | 76,800 | — | — |
| 2026-03-23 | $1.44 | $1.44 | 113,400 | — | — |
| 2026-03-20 | $1.41 | $1.41 | 402,600 | — | — |
| 2026-03-19 | $1.46 | $1.46 | 105,300 | — | — |
| 2026-03-18 | $1.47 | $1.47 | 93,000 | — | — |
| 2026-03-17 | $1.49 | $1.49 | 155,200 | — | — |
| 2026-03-16 | $1.46 | $1.46 | 150,200 | — | — |
| 2026-03-13 | $1.46 | $1.46 | 153,600 | — | — |
| 2026-03-12 | $1.49 | $1.49 | 268,800 | — | — |
| 2026-03-11 | $1.57 | $1.57 | 188,100 | — | — |
| 2026-03-10 | $1.58 | $1.58 | 539,700 | — | — |
| 2026-03-09 | $1.55 | $1.55 | 690,800 | — | — |
| 2026-03-06 | $1.44 | $1.44 | 257,100 | — | — |
| 2026-03-05 | $1.50 | $1.50 | 310,900 | — | — |
| 2026-03-04 | $1.55 | $1.55 | 327,800 | — | — |
| 2026-03-03 | $1.53 | $1.53 | 536,400 | — | — |
| 2026-03-02 | $1.65 | $1.65 | 301,400 | — | — |
| 2026-02-27 | $1.63 | $1.63 | 282,800 | — | — |
| 2026-02-26 | $1.63 | $1.63 | 194,500 | — | — |
| 2026-02-25 | $1.62 | $1.62 | 388,200 | — | — |
| 2026-02-24 | $1.52 | $1.52 | 505,400 | — | — |
| 2026-02-23 | $1.43 | $1.43 | 276,600 | — | — |
| 2026-02-20 | $1.48 | $1.48 | 279,600 | — | — |
| 2026-02-19 | $1.50 | $1.50 | 216,100 | — | — |
| 2026-02-18 | $1.52 | $1.52 | 813,400 | — | — |
| 2026-02-17 | $1.42 | $1.42 | 268,300 | — | — |
| 2026-02-13 | $1.46 | $1.46 | 182,800 | — | — |
| 2026-02-12 | $1.41 | $1.41 | 332,400 | — | — |
| 2026-02-11 | $1.45 | $1.45 | 291,000 | — | — |
| 2026-02-10 | $1.48 | $1.48 | 302,900 | — | — |
| 2026-02-09 | $1.49 | $1.49 | 412,000 | — | — |
| 2026-02-06 | $1.50 | $1.50 | 375,100 | — | — |
| 2026-02-05 | $1.39 | $1.39 | 374,000 | — | — |
| 2026-02-04 | $1.50 | $1.50 | 434,700 | — | — |
| 2026-02-03 | $1.60 | $1.60 | 316,800 | — | — |
| 2026-02-02 | $1.57 | $1.57 | 377,400 | — | — |
| 2026-01-30 | $1.60 | $1.60 | 493,700 | — | — |
| 2026-01-29 | $1.72 | $1.72 | 508,500 | — | — |
| 2026-01-28 | $1.78 | $1.78 | 651,400 | — | — |
| 2026-01-27 | $1.88 | $1.88 | 823,000 | — | — |
| 2026-01-26 | $1.74 | $1.74 | 536,200 | — | — |
| 2026-01-23 | $1.82 | $1.82 | 588,300 | — | — |
| 2026-01-22 | $1.85 | $1.85 | 885,300 | — | — |
| 2026-01-21 | $1.88 | $1.88 | 1,822,500 | — | — |
| 2026-01-20 | $1.72 | $1.72 | 1,024,500 | — | — |
| 2026-01-16 | $1.72 | $1.72 | 1,490,200 | — | — |
| 2026-01-15 | $1.65 | $1.65 | 3,373,000 | — | — |
| 2026-01-14 | $1.87 | $1.87 | 58,570,800 | — | — |
| 2026-01-13 | $1.77 | $1.77 | 141,400 | — | — |
| 2026-01-12 | $1.78 | $1.78 | 315,500 | — | — |
| 2026-01-09 | $1.65 | $1.65 | 123,600 | — | — |
| 2026-01-08 | $1.73 | $1.73 | 254,100 | — | — |
| 2026-01-07 | $1.67 | $1.67 | 116,300 | — | — |
| 2026-01-06 | $1.70 | $1.70 | 117,900 | — | — |
| 2026-01-05 | $1.67 | $1.67 | 125,900 | — | — |
| 2026-01-02 | $1.62 | $1.62 | 183,500 | — | — |