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
- 2018-03-08 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 | — | — | — | $0.09 | 124,248 |
| 2026-09-03 | — | — | — | $0.12 | 122,333 |
| 2026-09-02 | — | — | — | $0.13 | 205,759 |
| 2026-09-01 | — | — | — | $0.14 | 123,275 |
| 2026-08-31 | — | — | — | $0.15 | 95,428 |
| 2026-08-28 | — | — | — | $0.22 | 452,422 |
| 2026-08-27 | $0.72 | $0.72 | 1,084,200 | $0.76 | 2,283 |
| 2026-08-26 | $0.78 | $0.78 | 900,300 | $0.76 | 7,876 |
| 2026-08-25 | $0.74 | $0.74 | 1,580,400 | $0.78 | 15,966 |
| 2026-08-24 | $0.76 | $0.76 | 1,119,800 | $0.80 | 5,503 |
| 2026-08-21 | $0.80 | $0.80 | 1,239,600 | $0.81 | 9,280 |
| 2026-08-20 | $0.80 | $0.80 | 902,300 | $0.83 | 5,708 |
| 2026-08-19 | $0.83 | $0.83 | 797,600 | $0.81 | 10,608 |
| 2026-08-18 | $0.79 | $0.79 | 1,848,100 | $0.84 | 32,486 |
| 2026-08-17 | $0.89 | $0.89 | 2,199,600 | $1.02 | 37,329 |
| 2026-08-14 | $1.19 | $1.19 | 2,031,400 | $1.10 | 26,017 |
| 2026-08-13 | $1.13 | $1.13 | 1,087,200 | $1.11 | 18,230 |
| 2026-08-12 | $1.06 | $1.06 | 1,112,500 | $1.01 | 9,308 |
| 2026-08-11 | $0.93 | $0.93 | 922,500 | $0.95 | 14,629 |
| 2026-08-10 | $0.93 | $0.93 | 639,100 | $0.91 | 5,567 |
| 2026-08-07 | $0.90 | $0.90 | 526,200 | $0.85 | 1,600 |
| 2026-08-06 | $0.83 | $0.83 | 355,400 | $0.82 | 3,541 |
| 2026-08-05 | $0.84 | $0.84 | 319,900 | $0.88 | 3,195 |
| 2026-08-04 | $0.86 | $0.86 | 457,400 | $0.88 | 25,013 |
| 2026-08-03 | $0.85 | $0.85 | 695,500 | $0.81 | 10,797 |
| 2026-07-31 | $0.81 | $0.81 | 499,500 | $0.81 | 4,707 |
| 2026-07-30 | $0.79 | $0.79 | 763,400 | $0.77 | 4,817 |
| 2026-07-29 | $0.80 | $0.80 | 376,300 | $0.83 | 10,233 |
| 2026-07-28 | $0.85 | $0.84 | 370,100 | $0.87 | 1,397 |
| 2026-07-27 | $0.87 | $0.87 | 262,000 | $0.86 | 7,551 |
| 2026-07-24 | $0.85 | $0.85 | 259,100 | $0.83 | 2,126 |
| 2026-07-23 | $0.87 | $0.87 | 344,800 | $0.88 | 7,673 |
| 2026-07-22 | $0.88 | $0.88 | 250,600 | $0.89 | 7,815 |
| 2026-07-21 | $0.90 | $0.90 | 278,500 | $0.89 | 10,379 |
| 2026-07-20 | $0.88 | $0.88 | 461,700 | $0.89 | 23,296 |
| 2026-07-17 | $0.89 | $0.89 | 647,300 | — | — |
| 2026-07-16 | $0.87 | $0.87 | 749,700 | — | — |
| 2026-07-15 | $0.92 | $0.92 | 1,565,500 | — | — |
| 2026-07-14 | $1.03 | $1.03 | 4,830,300 | — | — |
| 2026-07-13 | $0.88 | $0.88 | 1,456,500 | — | — |
| 2026-07-10 | $0.82 | $0.82 | 712,100 | — | — |
| 2026-07-09 | $0.84 | $0.84 | 2,210,500 | — | — |
| 2026-07-08 | $0.80 | $0.80 | 5,211,400 | — | — |
| 2026-07-07 | $1.04 | $1.04 | 4,021,500 | — | — |
| 2026-07-06 | $1.10 | $1.10 | 4,085,600 | — | — |
| 2026-07-02 | $1.38 | $1.38 | 310,900 | — | — |
| 2026-07-01 | $1.37 | $1.37 | 333,400 | — | — |
| 2026-06-30 | $1.41 | $1.41 | 348,400 | — | — |
| 2026-06-29 | $1.40 | $1.40 | 1,135,700 | — | — |
| 2026-06-26 | $1.31 | $1.31 | 435,100 | — | — |
| 2026-06-25 | $1.25 | $1.25 | 322,800 | — | — |
| 2026-06-24 | $1.31 | $1.31 | 515,700 | — | — |
| 2026-06-23 | $1.26 | $1.26 | 724,400 | — | — |
| 2026-06-22 | $1.30 | $1.30 | 780,300 | — | — |
| 2026-06-18 | $1.20 | $1.20 | 439,300 | — | — |
| 2026-06-17 | $1.19 | $1.19 | 603,500 | — | — |
| 2026-06-16 | $1.20 | $1.20 | 921,200 | — | — |
| 2026-06-15 | $1.16 | $1.16 | 823,600 | — | — |
| 2026-06-12 | $1.14 | $1.14 | 488,700 | — | — |
| 2026-06-11 | $1.11 | $1.11 | 749,200 | — | — |
| 2026-06-10 | $1.09 | $1.09 | 501,800 | — | — |
| 2026-06-09 | $1.07 | $1.07 | 619,900 | — | — |
| 2026-06-08 | $1.11 | $1.11 | 575,000 | — | — |
| 2026-06-05 | $1.11 | $1.11 | 992,800 | — | — |
| 2026-06-04 | $1.23 | $1.23 | 791,700 | — | — |
| 2026-06-03 | $1.16 | $1.16 | 330,500 | — | — |
| 2026-06-02 | $1.19 | $1.19 | 531,900 | — | — |
| 2026-06-01 | $1.19 | $1.19 | 547,000 | — | — |
| 2026-05-29 | $1.17 | $1.17 | 1,050,300 | — | — |
| 2026-05-28 | $1.26 | $1.26 | 1,445,000 | — | — |
| 2026-05-27 | $1.31 | $1.31 | 1,736,800 | — | — |
| 2026-05-26 | $1.22 | $1.22 | 518,700 | — | — |
| 2026-05-22 | $1.13 | $1.13 | 348,900 | — | — |
| 2026-05-21 | $1.14 | $1.14 | 388,200 | — | — |
| 2026-05-20 | $1.09 | $1.09 | 500,200 | — | — |
| 2026-05-19 | $1.08 | $1.08 | 502,400 | — | — |
| 2026-05-18 | $1.13 | $1.13 | 642,100 | — | — |
| 2026-05-15 | $1.14 | $1.14 | 577,100 | — | — |
| 2026-05-14 | $1.21 | $1.21 | 292,100 | — | — |
| 2026-05-13 | $1.19 | $1.19 | 347,700 | — | — |
| 2026-05-12 | $1.19 | $1.19 | 344,600 | — | — |
| 2026-05-11 | $1.20 | $1.20 | 485,100 | — | — |
| 2026-05-08 | $1.22 | $1.22 | 564,700 | — | — |
| 2026-05-07 | $1.24 | $1.24 | 786,100 | — | — |
| 2026-05-06 | $1.30 | $1.30 | 908,100 | — | — |
| 2026-05-05 | $1.25 | $1.25 | 612,500 | — | — |
| 2026-05-04 | $1.26 | $1.26 | 838,600 | — | — |
| 2026-05-01 | $1.20 | $1.20 | 1,195,200 | — | — |
| 2026-04-30 | $1.23 | $1.23 | 1,432,700 | — | — |
| 2026-04-29 | $1.04 | $1.04 | 637,500 | — | — |
| 2026-04-28 | $1.06 | $1.06 | 491,300 | — | — |
| 2026-04-27 | $1.09 | $1.09 | 556,500 | — | — |
| 2026-04-24 | $1.06 | $1.06 | 489,600 | — | — |
| 2026-04-23 | $1.10 | $1.10 | 828,000 | — | — |
| 2026-04-22 | $1.15 | $1.15 | 873,900 | — | — |
| 2026-04-21 | $1.15 | $1.15 | 635,000 | — | — |
| 2026-04-20 | $1.20 | $1.20 | 813,200 | — | — |
| 2026-04-17 | $1.15 | $1.15 | 1,898,900 | — | — |
| 2026-04-16 | $1.07 | $1.07 | 1,189,500 | — | — |
| 2026-04-15 | $1.05 | $1.05 | 1,328,100 | — | — |
| 2026-04-14 | $1.06 | $1.06 | 769,900 | — | — |
| 2026-04-13 | $1.02 | $1.02 | 1,576,700 | — | — |
| 2026-04-10 | $1.06 | $1.06 | 779,700 | — | — |
| 2026-04-09 | $1.08 | $1.08 | 834,400 | — | — |
| 2026-04-08 | $1.10 | $1.10 | 1,351,100 | — | — |
| 2026-04-07 | $1.09 | $1.09 | 1,254,200 | — | — |
| 2026-04-06 | $1.14 | $1.14 | 893,600 | — | — |
| 2026-04-02 | $1.18 | $1.18 | 1,023,200 | — | — |
| 2026-04-01 | $1.22 | $1.22 | 3,168,300 | — | — |
| 2026-03-31 | $1.34 | $1.34 | 615,300 | — | — |
| 2026-03-30 | $1.21 | $1.21 | 901,900 | — | — |
| 2026-03-27 | $1.26 | $1.26 | 963,400 | — | — |
| 2026-03-26 | $1.37 | $1.37 | 526,100 | — | — |
| 2026-03-25 | $1.43 | $1.43 | 462,500 | — | — |
| 2026-03-24 | $1.43 | $1.43 | 467,600 | — | — |
| 2026-03-23 | $1.47 | $1.47 | 639,800 | — | — |
| 2026-03-20 | $1.51 | $1.51 | 695,900 | — | — |
| 2026-03-19 | $1.60 | $1.60 | 515,500 | — | — |
| 2026-03-18 | $1.65 | $1.65 | 565,700 | — | — |
| 2026-03-17 | $1.73 | $1.73 | 1,821,200 | — | — |
| 2026-03-16 | $1.54 | $1.54 | 601,600 | — | — |
| 2026-03-13 | $1.49 | $1.49 | 700,300 | — | — |
| 2026-03-12 | $1.55 | $1.55 | 547,300 | — | — |
| 2026-03-11 | $1.57 | $1.57 | 601,200 | — | — |
| 2026-03-10 | $1.55 | $1.55 | 1,972,100 | — | — |
| 2026-03-09 | $1.73 | $1.73 | 2,258,300 | — | — |
| 2026-03-06 | $1.48 | $1.48 | 2,900,100 | — | — |
| 2026-03-05 | $1.61 | $1.61 | 47,233,300 | — | — |
| 2026-03-04 | $1.65 | $1.65 | 248,500 | — | — |
| 2026-03-03 | $1.60 | $1.60 | 234,100 | — | — |
| 2026-03-02 | $1.63 | $1.63 | 235,400 | — | — |
| 2026-02-27 | $1.67 | $1.67 | 463,600 | — | — |
| 2026-02-26 | $1.76 | $1.76 | 286,500 | — | — |
| 2026-02-25 | $1.66 | $1.66 | 171,900 | — | — |
| 2026-02-24 | $1.64 | $1.64 | 330,700 | — | — |
| 2026-02-23 | $1.63 | $1.63 | 326,100 | — | — |
| 2026-02-20 | $1.57 | $1.57 | 181,500 | — | — |
| 2026-02-19 | $1.62 | $1.62 | 220,700 | — | — |
| 2026-02-18 | $1.58 | $1.58 | 291,900 | — | — |
| 2026-02-17 | $1.58 | $1.58 | 278,800 | — | — |
| 2026-02-13 | $1.58 | $1.58 | 184,400 | — | — |
| 2026-02-12 | $1.54 | $1.54 | 237,200 | — | — |
| 2026-02-11 | $1.62 | $1.62 | 309,800 | — | — |
| 2026-02-10 | $1.66 | $1.66 | 380,400 | — | — |
| 2026-02-09 | $1.57 | $1.57 | 244,000 | — | — |
| 2026-02-06 | $1.50 | $1.50 | 411,000 | — | — |
| 2026-02-05 | $1.37 | $1.37 | 432,000 | — | — |
| 2026-02-04 | $1.49 | $1.49 | 336,600 | — | — |
| 2026-02-03 | $1.57 | $1.57 | 458,200 | — | — |
| 2026-02-02 | $1.58 | $1.58 | 477,400 | — | — |
| 2026-01-30 | $1.59 | $1.59 | 596,600 | — | — |
| 2026-01-29 | $1.62 | $1.62 | 394,600 | — | — |
| 2026-01-28 | $1.68 | $1.68 | 363,300 | — | — |
| 2026-01-27 | $1.77 | $1.77 | 271,000 | — | — |
| 2026-01-26 | $1.77 | $1.77 | 593,700 | — | — |
| 2026-01-23 | $1.82 | $1.82 | 392,900 | — | — |
| 2026-01-22 | $1.81 | $1.81 | 520,800 | — | — |
| 2026-01-21 | $1.84 | $1.84 | 586,500 | — | — |
| 2026-01-20 | $1.89 | $1.89 | 1,318,900 | — | — |
| 2026-01-16 | $1.84 | $1.84 | 625,200 | — | — |
| 2026-01-15 | $1.91 | $1.91 | 448,900 | — | — |
| 2026-01-14 | $1.99 | $1.99 | 626,400 | — | — |
| 2026-01-13 | $2.05 | $2.05 | 522,000 | — | — |
| 2026-01-12 | $2.02 | $2.02 | 699,100 | — | — |
| 2026-01-09 | $2.01 | $2.01 | 507,300 | — | — |
| 2026-01-08 | $2.00 | $2.00 | 683,400 | — | — |
| 2026-01-07 | $2.04 | $2.04 | 2,345,500 | — | — |
| 2026-01-06 | $1.74 | $1.74 | 449,100 | — | — |
| 2026-01-05 | $1.79 | $1.79 | 438,200 | — | — |
| 2026-01-02 | $1.70 | $1.70 | 480,400 | — | — |