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
- 2017-01-03 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 | — | — | — | $1.10 | 2,358 |
| 2026-09-03 | — | — | — | $1.09 | 3,933 |
| 2026-09-02 | — | — | — | $1.05 | 3,413 |
| 2026-09-01 | — | — | — | $1.04 | 5,142 |
| 2026-08-31 | — | — | — | $0.98 | 22,001 |
| 2026-08-28 | — | — | — | $1.02 | 1,655 |
| 2026-08-27 | $0.98 | $0.98 | 64,500 | $0.98 | 3,593 |
| 2026-08-26 | $0.99 | $0.99 | 111,400 | $0.98 | 494 |
| 2026-08-25 | $0.98 | $0.98 | 363,100 | $1.02 | 9,440 |
| 2026-08-24 | $0.98 | $0.98 | 117,100 | $1.02 | 8,124 |
| 2026-08-21 | $1.02 | $1.02 | 185,200 | $1.01 | 463 |
| 2026-08-20 | $1.01 | $1.01 | 120,200 | $1.03 | 358 |
| 2026-08-19 | $1.02 | $1.02 | 430,500 | $0.99 | 14,938 |
| 2026-08-18 | $0.99 | $0.99 | 239,300 | $0.95 | 2,010 |
| 2026-08-17 | $0.98 | $0.98 | 436,600 | $0.98 | 7,549 |
| 2026-08-14 | $1.01 | $1.01 | 814,800 | $1.04 | 4,829 |
| 2026-08-13 | $1.11 | $1.11 | 717,500 | $1.12 | 12,361 |
| 2026-08-12 | $1.09 | $1.09 | 492,300 | $1.09 | 2,054 |
| 2026-08-11 | $1.11 | $1.11 | 256,100 | $1.14 | 2,482 |
| 2026-08-10 | $1.12 | $1.12 | 737,000 | $1.01 | 6,650 |
| 2026-08-07 | $1.01 | $1.01 | 147,200 | $1.00 | 130 |
| 2026-08-06 | $1.01 | $1.01 | 124,900 | $0.96 | 300 |
| 2026-08-05 | $1.01 | $1.01 | 100,600 | $1.02 | 1,083 |
| 2026-08-04 | $1.03 | $1.03 | 391,900 | $1.04 | 4,503 |
| 2026-08-03 | $1.00 | $1.00 | 451,800 | $0.94 | 3,592 |
| 2026-07-31 | $0.88 | $0.88 | 267,500 | $0.91 | 848 |
| 2026-07-30 | $0.91 | $0.91 | 753,200 | $0.92 | 9,694 |
| 2026-07-29 | $0.95 | $0.95 | 256,200 | $0.95 | 6,382 |
| 2026-07-28 | $0.97 | $0.97 | 255,600 | $1.03 | 2,315 |
| 2026-07-27 | $1.00 | $1.00 | 361,200 | $0.99 | 12,565 |
| 2026-07-24 | $0.93 | $0.93 | 179,500 | $0.93 | 868 |
| 2026-07-23 | $0.91 | $0.91 | 188,400 | $0.97 | 3,961 |
| 2026-07-22 | $0.94 | $0.94 | 79,200 | $0.97 | 870 |
| 2026-07-21 | $0.97 | $0.97 | 253,300 | $1.03 | 6,119 |
| 2026-07-20 | $0.98 | $0.98 | 138,600 | $1.02 | 5,196 |
| 2026-07-17 | $0.94 | $0.94 | 534,400 | — | — |
| 2026-07-16 | $0.95 | $0.95 | 546,300 | — | — |
| 2026-07-15 | $1.06 | $1.06 | 147,200 | — | — |
| 2026-07-14 | $1.06 | $1.06 | 138,500 | — | — |
| 2026-07-13 | $1.04 | $1.04 | 282,700 | — | — |
| 2026-07-10 | $1.11 | $1.11 | 116,000 | — | — |
| 2026-07-09 | $1.08 | $1.08 | 99,500 | — | — |
| 2026-07-08 | $1.06 | $1.06 | 160,600 | — | — |
| 2026-07-07 | $1.08 | $1.08 | 198,600 | — | — |
| 2026-07-06 | $1.13 | $1.13 | 161,300 | — | — |
| 2026-07-02 | $1.10 | $1.10 | 337,200 | — | — |
| 2026-07-01 | $1.09 | $1.09 | 3,797,300 | — | — |
| 2026-06-30 | $1.22 | $1.22 | 442,200 | — | — |
| 2026-06-29 | $1.36 | $1.36 | 841,900 | — | — |
| 2026-06-26 | $1.38 | $1.38 | 761,100 | — | — |
| 2026-06-25 | $1.21 | $1.21 | 382,200 | — | — |
| 2026-06-24 | $1.18 | $1.18 | 318,200 | — | — |
| 2026-06-23 | $1.15 | $1.15 | 265,700 | — | — |
| 2026-06-22 | $1.23 | $1.23 | 912,200 | — | — |
| 2026-06-18 | $1.24 | $1.24 | 429,900 | — | — |
| 2026-06-17 | $1.21 | $1.21 | 352,300 | — | — |
| 2026-06-16 | $1.21 | $1.21 | 337,100 | — | — |
| 2026-06-15 | $1.27 | $1.27 | 242,700 | — | — |
| 2026-06-12 | $1.18 | $1.18 | 184,200 | — | — |
| 2026-06-11 | $1.24 | $1.24 | 604,200 | — | — |
| 2026-06-10 | $1.14 | $1.14 | 189,200 | — | — |
| 2026-06-09 | $1.13 | $1.13 | 520,700 | — | — |
| 2026-06-08 | $1.15 | $1.15 | 194,600 | — | — |
| 2026-06-05 | $1.14 | $1.14 | 513,000 | — | — |
| 2026-06-04 | $1.24 | $1.24 | 590,400 | — | — |
| 2026-06-03 | $1.20 | $1.20 | 312,900 | — | — |
| 2026-06-02 | $1.26 | $1.26 | 318,600 | — | — |
| 2026-06-01 | $1.29 | $1.29 | 512,600 | — | — |
| 2026-05-29 | $1.31 | $1.31 | 580,200 | — | — |
| 2026-05-28 | $1.27 | $1.27 | 594,500 | — | — |
| 2026-05-27 | $1.35 | $1.35 | 714,400 | — | — |
| 2026-05-26 | $1.35 | $1.35 | 1,071,300 | — | — |
| 2026-05-22 | $1.18 | $1.18 | 472,600 | — | — |
| 2026-05-21 | $1.23 | $1.23 | 644,100 | — | — |
| 2026-05-20 | $1.16 | $1.16 | 1,082,300 | — | — |
| 2026-05-19 | $1.02 | $1.02 | 670,500 | — | — |
| 2026-05-18 | $1.04 | $1.04 | 2,244,400 | — | — |
| 2026-05-15 | $1.08 | $1.08 | 3,243,300 | — | — |
| 2026-05-14 | $1.75 | $1.75 | 517,100 | — | — |
| 2026-05-13 | $1.75 | $1.75 | 320,700 | — | — |
| 2026-05-12 | $1.80 | $1.80 | 298,300 | — | — |
| 2026-05-11 | $1.90 | $1.90 | 412,200 | — | — |
| 2026-05-08 | $1.92 | $1.92 | 298,300 | — | — |
| 2026-05-07 | $1.93 | $1.93 | 934,100 | — | — |
| 2026-05-06 | $2.11 | $2.11 | 878,900 | — | — |
| 2026-05-05 | $2.07 | $2.07 | 869,000 | — | — |
| 2026-05-04 | $2.02 | $2.02 | 1,016,300 | — | — |
| 2026-05-01 | $1.93 | $1.93 | 358,800 | — | — |
| 2026-04-30 | $1.77 | $1.77 | 651,300 | — | — |
| 2026-04-29 | $1.77 | $1.77 | 620,600 | — | — |
| 2026-04-28 | $1.82 | $1.82 | 1,118,400 | — | — |
| 2026-04-27 | $1.88 | $1.88 | 918,300 | — | — |
| 2026-04-24 | $2.05 | $2.05 | 1,288,900 | — | — |
| 2026-04-23 | $1.96 | $1.96 | 981,100 | — | — |
| 2026-04-22 | $2.14 | $2.14 | 761,000 | — | — |
| 2026-04-21 | $2.21 | $2.21 | 858,300 | — | — |
| 2026-04-20 | $2.19 | $2.19 | 682,100 | — | — |
| 2026-04-17 | $2.38 | $2.38 | 812,300 | — | — |
| 2026-04-16 | $2.33 | $2.33 | 732,600 | — | — |
| 2026-04-15 | $2.40 | $2.40 | 1,077,900 | — | — |
| 2026-04-14 | $2.38 | $2.38 | 666,600 | — | — |
| 2026-04-13 | $2.29 | $2.29 | 267,300 | — | — |
| 2026-04-10 | $2.24 | $2.24 | 174,500 | — | — |
| 2026-04-09 | $2.29 | $2.29 | 269,500 | — | — |
| 2026-04-08 | $2.31 | $2.31 | 470,300 | — | — |
| 2026-04-07 | $2.14 | $2.14 | 435,600 | — | — |
| 2026-04-06 | $2.24 | $2.24 | 207,100 | — | — |
| 2026-04-02 | $2.19 | $2.19 | 514,000 | — | — |
| 2026-04-01 | $2.21 | $2.21 | 779,500 | — | — |
| 2026-03-31 | $2.35 | $2.35 | 1,221,600 | — | — |
| 2026-03-30 | $2.11 | $2.11 | 448,900 | — | — |
| 2026-03-27 | $2.15 | $2.15 | 597,300 | — | — |
| 2026-03-26 | $2.20 | $2.20 | 384,800 | — | — |
| 2026-03-25 | $2.37 | $2.37 | 465,400 | — | — |
| 2026-03-24 | $2.22 | $2.22 | 486,200 | — | — |
| 2026-03-23 | $2.34 | $2.34 | 515,600 | — | — |
| 2026-03-20 | $2.30 | $2.30 | 732,000 | — | — |
| 2026-03-19 | $2.49 | $2.49 | 690,000 | — | — |
| 2026-03-18 | $2.57 | $2.57 | 801,300 | — | — |
| 2026-03-17 | $2.74 | $2.74 | 645,300 | — | — |
| 2026-03-16 | $2.83 | $2.83 | 620,100 | — | — |
| 2026-03-13 | $3.00 | $3.00 | 669,700 | — | — |
| 2026-03-12 | $3.02 | $3.02 | 873,700 | — | — |
| 2026-03-11 | $2.99 | $2.99 | 830,600 | — | — |
| 2026-03-10 | $2.98 | $2.98 | 990,200 | — | — |
| 2026-03-09 | $2.94 | $2.94 | 553,700 | — | — |
| 2026-03-06 | $2.73 | $2.73 | 1,126,500 | — | — |
| 2026-03-05 | $2.77 | $2.77 | 308,900 | — | — |
| 2026-03-04 | $2.79 | $2.79 | 309,700 | — | — |
| 2026-03-03 | $2.82 | $2.82 | 414,100 | — | — |
| 2026-03-02 | $2.96 | $2.96 | 492,100 | — | — |
| 2026-02-27 | $2.80 | $2.80 | 970,400 | — | — |
| 2026-02-26 | $3.04 | $3.04 | 669,700 | — | — |
| 2026-02-25 | $2.85 | $2.85 | 465,900 | — | — |
| 2026-02-24 | $2.86 | $2.86 | 543,800 | — | — |
| 2026-02-23 | $2.70 | $2.70 | 686,900 | — | — |
| 2026-02-20 | $2.79 | $2.79 | 546,200 | — | — |
| 2026-02-19 | $2.87 | $2.87 | 288,500 | — | — |
| 2026-02-18 | $2.84 | $2.84 | 317,800 | — | — |
| 2026-02-17 | $2.73 | $2.73 | 739,200 | — | — |
| 2026-02-13 | $3.03 | $3.03 | 649,400 | — | — |
| 2026-02-12 | $2.96 | $2.96 | 612,100 | — | — |
| 2026-02-11 | $2.85 | $2.85 | 1,991,800 | — | — |
| 2026-02-10 | $3.02 | $3.02 | 708,100 | — | — |
| 2026-02-09 | $3.13 | $3.13 | 436,100 | — | — |
| 2026-02-06 | $3.30 | $3.30 | 607,300 | — | — |
| 2026-02-05 | $3.04 | $3.04 | 1,026,000 | — | — |
| 2026-02-04 | $3.59 | $3.59 | 795,400 | — | — |
| 2026-02-03 | $3.49 | $3.49 | 1,456,100 | — | — |
| 2026-02-02 | $3.25 | $3.25 | 945,400 | — | — |
| 2026-01-30 | $3.03 | $3.03 | 973,000 | — | — |
| 2026-01-29 | $3.31 | $3.31 | 807,800 | — | — |
| 2026-01-28 | $3.32 | $3.32 | 731,600 | — | — |
| 2026-01-27 | $3.58 | $3.58 | 686,000 | — | — |
| 2026-01-26 | $3.39 | $3.39 | 1,204,100 | — | — |
| 2026-01-23 | $3.51 | $3.51 | 1,298,400 | — | — |
| 2026-01-22 | $3.33 | $3.33 | 1,344,300 | — | — |
| 2026-01-21 | $3.18 | $3.18 | 2,484,500 | — | — |
| 2026-01-20 | $3.12 | $3.12 | 5,052,000 | — | — |
| 2026-01-16 | $3.07 | $3.07 | 2,056,300 | — | — |
| 2026-01-15 | $2.76 | $2.76 | 1,650,200 | — | — |
| 2026-01-14 | $2.34 | $2.34 | 838,600 | — | — |
| 2026-01-13 | $2.27 | $2.27 | 837,600 | — | — |
| 2026-01-12 | $2.21 | $2.21 | 897,200 | — | — |
| 2026-01-09 | $2.05 | $2.05 | 2,858,500 | — | — |
| 2026-01-08 | $1.76 | $1.76 | 867,200 | — | — |
| 2026-01-07 | $1.83 | $1.83 | 349,600 | — | — |
| 2026-01-06 | $1.91 | $1.91 | 551,500 | — | — |
| 2026-01-05 | $1.89 | $1.89 | 378,300 | — | — |
| 2026-01-02 | $1.85 | $1.85 | 276,900 | — | — |