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
- 2018-10-17 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 | — | — | — | $1.76 | 12,324 |
| 2026-09-03 | — | — | — | $1.87 | 63,132 |
| 2026-09-02 | — | — | — | $1.76 | 41,267 |
| 2026-09-01 | — | — | — | $1.87 | 32,692 |
| 2026-08-31 | — | — | — | $1.92 | 24,301 |
| 2026-08-28 | — | — | — | $1.99 | 62,138 |
| 2026-08-27 | $2.10 | $2.10 | 21,450,900 | $2.18 | 210,824 |
| 2026-08-26 | $1.81 | $1.81 | 6,520,500 | $1.79 | 61,268 |
| 2026-08-25 | $2.00 | $2.00 | 27,723,900 | $2.08 | 194,096 |
| 2026-08-24 | $1.74 | $1.74 | 185,779,000 | $1.64 | 675,092 |
| 2026-08-21 | $1.14 | $1.14 | 17,075,800 | $1.46 | 57,230 |
| 2026-08-20 | $1.47 | $1.47 | 151,430,000 | $1.54 | 719,368 |
| 2026-08-19 | $0.84 | $0.84 | 147,556,400 | $0.49 | 290,286 |
| 2026-08-18 | $0.46 | $0.46 | 233,800 | $0.46 | 5,625 |
| 2026-08-17 | $0.44 | $0.44 | 136,500 | $0.48 | 1,432 |
| 2026-08-14 | $0.45 | $0.45 | 244,600 | $0.46 | 541 |
| 2026-08-13 | $0.47 | $0.47 | 201,900 | $0.48 | 945 |
| 2026-08-12 | $0.47 | $0.47 | 156,700 | $0.49 | 600 |
| 2026-08-11 | $0.50 | $0.50 | 103,600 | $0.49 | 714 |
| 2026-08-10 | $0.49 | $0.49 | 174,300 | $0.50 | 1,072 |
| 2026-08-07 | $0.49 | $0.49 | 280,100 | $0.50 | 706 |
| 2026-08-06 | $0.50 | $0.50 | 213,600 | $0.50 | 1,134 |
| 2026-08-05 | $0.54 | $0.54 | 98,400 | $0.55 | 420 |
| 2026-08-04 | $0.56 | $0.56 | 177,500 | $0.54 | 255 |
| 2026-08-03 | $0.52 | $0.52 | 250,000 | $0.51 | 3,156 |
| 2026-07-31 | $0.52 | $0.52 | 277,100 | $0.52 | 2,500 |
| 2026-07-30 | $0.56 | $0.56 | 171,300 | $0.57 | 1,975 |
| 2026-07-29 | $0.55 | $0.55 | 254,100 | $0.54 | 2,152 |
| 2026-07-28 | $0.54 | $0.54 | 637,200 | $0.57 | 11,038 |
| 2026-07-27 | $0.61 | $0.61 | 352,900 | $0.64 | 215 |
| 2026-07-24 | $0.64 | $0.64 | 230,200 | $0.65 | 3,636 |
| 2026-07-23 | $0.69 | $0.69 | 419,000 | $0.75 | 4,257 |
| 2026-07-22 | $0.77 | $0.77 | 204,000 | $0.77 | 1,135 |
| 2026-07-21 | $0.77 | $0.77 | 340,300 | $0.82 | 1,047 |
| 2026-07-20 | $0.86 | $0.86 | 78,900 | $0.87 | 899 |
| 2026-07-17 | $0.87 | $0.87 | 105,800 | — | — |
| 2026-07-16 | $0.88 | $0.88 | 120,000 | — | — |
| 2026-07-15 | $0.86 | $0.86 | 135,400 | — | — |
| 2026-07-14 | $0.90 | $0.90 | 223,400 | — | — |
| 2026-07-13 | $0.90 | $0.90 | 292,600 | — | — |
| 2026-07-10 | $0.93 | $0.93 | 159,200 | — | — |
| 2026-07-09 | $0.95 | $0.95 | 383,100 | — | — |
| 2026-07-08 | $1.02 | $1.02 | 266,800 | — | — |
| 2026-07-07 | $1.08 | $1.08 | 833,400 | — | — |
| 2026-07-06 | $1.13 | $1.13 | 1,707,000 | — | — |
| 2026-07-02 | $1.06 | $1.06 | 2,307,900 | — | — |
| 2026-07-01 | $0.95 | $0.95 | 4,526,100 | — | — |
| 2026-06-30 | $0.82 | $0.82 | 53,938,400 | — | — |
| 2026-06-29 | $0.68 | $0.68 | 22,019,400 | — | — |
| 2026-06-26 | $0.74 | $0.74 | 1,463,500 | — | — |
| 2026-06-25 | $1.14 | $1.14 | 67,900 | — | — |
| 2026-06-24 | $1.20 | $1.20 | 51,400 | — | — |
| 2026-06-23 | $1.29 | $1.29 | 47,200 | — | — |
| 2026-06-22 | $1.28 | $1.28 | 88,200 | — | — |
| 2026-06-18 | $1.27 | $1.27 | 93,700 | — | — |
| 2026-06-17 | $1.28 | $1.28 | 97,700 | — | — |
| 2026-06-16 | $1.28 | $1.28 | 193,100 | — | — |
| 2026-06-15 | $1.37 | $1.37 | 259,700 | — | — |
| 2026-06-12 | $1.24 | $1.24 | 190,600 | — | — |
| 2026-06-11 | $1.32 | $1.32 | 204,500 | — | — |
| 2026-06-10 | $1.25 | $1.25 | 399,200 | — | — |
| 2026-06-09 | $1.34 | $1.34 | 4,040,300 | — | — |
| 2026-06-08 | $1.16 | $1.16 | 485,000 | — | — |
| 2026-06-05 | $1.08 | $1.08 | 109,800 | — | — |
| 2026-06-04 | $1.10 | $1.10 | 58,300 | — | — |
| 2026-06-03 | $1.10 | $1.10 | 69,600 | — | — |
| 2026-06-02 | $1.15 | $1.15 | 112,500 | — | — |
| 2026-06-01 | $1.19 | $1.19 | 228,200 | — | — |
| 2026-05-29 | $1.14 | $1.14 | 57,500 | — | — |
| 2026-05-28 | $1.12 | $1.12 | 48,200 | — | — |
| 2026-05-27 | $1.12 | $1.12 | 25,300 | — | — |
| 2026-05-26 | $1.14 | $1.14 | 72,100 | — | — |
| 2026-05-22 | $1.10 | $1.10 | 39,700 | — | — |
| 2026-05-21 | $1.11 | $1.11 | 48,400 | — | — |
| 2026-05-20 | $1.11 | $1.11 | 26,700 | — | — |
| 2026-05-19 | $1.09 | $1.09 | 49,400 | — | — |
| 2026-05-18 | $1.11 | $1.11 | 48,100 | — | — |
| 2026-05-15 | $1.11 | $1.11 | 84,800 | — | — |
| 2026-05-14 | $1.17 | $1.17 | 57,900 | — | — |
| 2026-05-13 | $1.13 | $1.13 | 37,900 | — | — |
| 2026-05-12 | $1.14 | $1.14 | 72,400 | — | — |
| 2026-05-11 | $1.19 | $1.19 | 63,200 | — | — |
| 2026-05-08 | $1.22 | $1.22 | 32,600 | — | — |
| 2026-05-07 | $1.24 | $1.24 | 28,100 | — | — |
| 2026-05-06 | $1.24 | $1.24 | 49,000 | — | — |
| 2026-05-05 | $1.27 | $1.27 | 40,100 | — | — |
| 2026-05-04 | $1.30 | $1.30 | 133,300 | — | — |
| 2026-05-01 | $1.23 | $1.23 | 54,800 | — | — |
| 2026-04-30 | $1.23 | $1.23 | 45,700 | — | — |
| 2026-04-29 | $1.20 | $1.20 | 49,700 | — | — |
| 2026-04-28 | $1.26 | $1.26 | 73,200 | — | — |
| 2026-04-27 | $1.24 | $1.24 | 94,400 | — | — |
| 2026-04-24 | $1.33 | $1.33 | 264,000 | — | — |
| 2026-04-23 | $1.29 | $1.29 | 83,600 | — | — |
| 2026-04-22 | $1.33 | $1.33 | 77,100 | — | — |
| 2026-04-21 | $1.26 | $1.26 | 33,200 | — | — |
| 2026-04-20 | $1.30 | $1.30 | 133,600 | — | — |
| 2026-04-17 | $1.32 | $1.32 | 117,700 | — | — |
| 2026-04-16 | $1.26 | $1.26 | 99,600 | — | — |
| 2026-04-15 | $1.24 | $1.24 | 79,400 | — | — |
| 2026-04-14 | $1.15 | $1.15 | 77,900 | — | — |
| 2026-04-13 | $1.16 | $1.16 | 70,300 | — | — |
| 2026-04-10 | $1.13 | $1.13 | 57,500 | — | — |
| 2026-04-09 | $1.13 | $1.13 | 33,800 | — | — |
| 2026-04-08 | $1.16 | $1.16 | 67,800 | — | — |
| 2026-04-07 | $1.11 | $1.11 | 119,100 | — | — |
| 2026-04-06 | $1.17 | $1.17 | 1,244,200 | — | — |
| 2026-04-02 | $1.20 | $1.20 | 13,900 | — | — |
| 2026-04-01 | $1.21 | $1.21 | 49,800 | — | — |
| 2026-03-31 | $1.12 | $1.12 | 39,300 | — | — |
| 2026-03-30 | $1.08 | $1.08 | 135,600 | — | — |
| 2026-03-27 | $1.09 | $1.09 | 40,600 | — | — |
| 2026-03-26 | $1.13 | $1.13 | 75,400 | — | — |
| 2026-03-25 | $1.21 | $1.21 | 92,000 | — | — |
| 2026-03-24 | $1.23 | $1.23 | 29,300 | — | — |
| 2026-03-23 | $1.29 | $1.29 | 66,500 | — | — |
| 2026-03-20 | $1.28 | $1.28 | 19,600 | — | — |
| 2026-03-19 | $1.32 | $1.32 | 18,000 | — | — |
| 2026-03-18 | $1.35 | $1.35 | 45,500 | — | — |
| 2026-03-17 | $1.38 | $1.38 | 70,900 | — | — |
| 2026-03-16 | $1.35 | $1.35 | 87,900 | — | — |
| 2026-03-13 | $1.32 | $1.32 | 152,000 | — | — |
| 2026-03-12 | $1.25 | $1.25 | 20,700 | — | — |
| 2026-03-11 | $1.28 | $1.28 | 36,200 | — | — |
| 2026-03-10 | $1.31 | $1.31 | 58,000 | — | — |
| 2026-03-09 | $1.31 | $1.31 | 69,500 | — | — |
| 2026-03-06 | $1.37 | $1.37 | 171,300 | — | — |
| 2026-03-05 | $1.36 | $1.36 | 64,800 | — | — |
| 2026-03-04 | $1.36 | $1.36 | 253,900 | — | — |
| 2026-03-03 | $1.29 | $1.29 | 61,800 | — | — |
| 2026-03-02 | $1.26 | $1.26 | 67,500 | — | — |
| 2026-02-27 | $1.24 | $1.24 | 57,000 | — | — |
| 2026-02-26 | $1.30 | $1.30 | 21,000 | — | — |
| 2026-02-25 | $1.32 | $1.32 | 85,900 | — | — |
| 2026-02-24 | $1.27 | $1.27 | 103,200 | — | — |
| 2026-02-23 | $1.17 | $1.17 | 33,400 | — | — |
| 2026-02-20 | $1.19 | $1.19 | 21,600 | — | — |
| 2026-02-19 | $1.18 | $1.18 | 12,200 | — | — |
| 2026-02-18 | $1.19 | $1.19 | 18,800 | — | — |
| 2026-02-17 | $1.20 | $1.20 | 25,300 | — | — |
| 2026-02-13 | $1.25 | $1.25 | 69,600 | — | — |
| 2026-02-12 | $1.16 | $1.16 | 23,800 | — | — |
| 2026-02-11 | $1.19 | $1.19 | 40,700 | — | — |
| 2026-02-10 | $1.25 | $1.25 | 35,800 | — | — |
| 2026-02-09 | $1.24 | $1.24 | 51,800 | — | — |
| 2026-02-06 | $1.25 | $1.25 | 136,700 | — | — |
| 2026-02-05 | $1.08 | $1.08 | 152,500 | — | — |
| 2026-02-04 | $1.23 | $1.23 | 114,200 | — | — |
| 2026-02-03 | $1.26 | $1.26 | 120,600 | — | — |
| 2026-02-02 | $1.35 | $1.35 | 52,000 | — | — |
| 2026-01-30 | $1.37 | $1.37 | 50,700 | — | — |
| 2026-01-29 | $1.40 | $1.40 | 63,300 | — | — |
| 2026-01-28 | $1.49 | $1.49 | 51,000 | — | — |
| 2026-01-27 | $1.50 | $1.50 | 437,800 | — | — |
| 2026-01-26 | $1.47 | $1.47 | 50,900 | — | — |
| 2026-01-23 | $1.52 | $1.52 | 31,300 | — | — |
| 2026-01-22 | $1.55 | $1.55 | 18,300 | — | — |
| 2026-01-21 | $1.51 | $1.51 | 46,100 | — | — |
| 2026-01-20 | $1.54 | $1.54 | 57,800 | — | — |
| 2026-01-16 | $1.63 | $1.63 | 48,900 | — | — |
| 2026-01-15 | $1.59 | $1.59 | 101,200 | — | — |
| 2026-01-14 | $1.70 | $1.70 | 86,700 | — | — |
| 2026-01-13 | $1.68 | $1.68 | 68,400 | — | — |
| 2026-01-12 | $1.68 | $1.68 | 39,500 | — | — |
| 2026-01-09 | $1.60 | $1.60 | 98,900 | — | — |
| 2026-01-08 | $1.68 | $1.68 | 30,300 | — | — |
| 2026-01-07 | $1.66 | $1.66 | 38,200 | — | — |
| 2026-01-06 | $1.75 | $1.75 | 112,900 | — | — |
| 2026-01-05 | $1.69 | $1.69 | 194,100 | — | — |
| 2026-01-02 | $1.63 | $1.63 | 316,100 | — | — |