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
- 2021-03-05 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 | — | — | — | $1.12 | 19,929 |
| 2026-09-03 | — | — | — | $1.14 | 7,849 |
| 2026-09-02 | — | — | — | $1.10 | 16,007 |
| 2026-09-01 | — | — | — | $1.17 | 28,641 |
| 2026-08-31 | — | — | — | $1.23 | 19,448 |
| 2026-08-28 | — | — | — | $1.11 | 90,081 |
| 2026-08-27 | $1.11 | $1.11 | 527,700 | $1.09 | 18,232 |
| 2026-08-26 | $1.09 | $1.09 | 148,500 | $1.11 | 8,601 |
| 2026-08-25 | $1.11 | $1.11 | 340,000 | $1.10 | 12,446 |
| 2026-08-24 | $1.13 | $1.13 | 215,100 | $1.09 | 10,284 |
| 2026-08-21 | $1.11 | $1.11 | 189,500 | $1.11 | 12,455 |
| 2026-08-20 | $1.10 | $1.10 | 218,800 | $1.11 | 8,040 |
| 2026-08-19 | $1.11 | $1.11 | 377,700 | $1.13 | 13,685 |
| 2026-08-18 | $1.11 | $1.11 | 488,400 | $1.11 | 35,487 |
| 2026-08-17 | $1.11 | $1.11 | 681,200 | $1.11 | 28,781 |
| 2026-08-14 | $1.11 | $1.11 | 452,700 | $1.14 | 21,399 |
| 2026-08-13 | $1.14 | $1.14 | 355,500 | $1.11 | 14,335 |
| 2026-08-12 | $1.11 | $1.11 | 775,300 | $1.11 | 37,677 |
| 2026-08-11 | $1.12 | $1.12 | 357,500 | $1.14 | 8,872 |
| 2026-08-10 | $1.13 | $1.13 | 495,400 | $1.15 | 34,449 |
| 2026-08-07 | $1.16 | $1.16 | 289,400 | $1.16 | 20,708 |
| 2026-08-06 | $1.13 | $1.13 | 414,500 | $1.12 | 32,295 |
| 2026-08-05 | $1.11 | $1.11 | 531,600 | $1.09 | 14,799 |
| 2026-08-04 | $1.22 | $1.22 | 1,002,000 | $1.21 | 35,652 |
| 2026-08-03 | $1.18 | $1.18 | 632,800 | $1.18 | 35,096 |
| 2026-07-31 | $1.19 | $1.19 | 325,500 | $1.19 | 17,122 |
| 2026-07-30 | $1.20 | $1.20 | 652,200 | $1.17 | 31,596 |
| 2026-07-29 | $1.19 | $1.19 | 462,100 | $1.23 | 24,701 |
| 2026-07-28 | $1.25 | $1.25 | 2,056,000 | $1.23 | 49,584 |
| 2026-07-27 | $1.13 | $1.13 | 1,467,800 | $1.09 | 46,708 |
| 2026-07-24 | $1.11 | $1.11 | 1,190,500 | $1.10 | 47,008 |
| 2026-07-23 | $1.13 | $1.13 | 1,050,800 | $1.20 | 75,682 |
| 2026-07-22 | $1.24 | $1.24 | 283,900 | $1.27 | 9,193 |
| 2026-07-21 | $1.28 | $1.28 | 433,700 | $1.29 | 22,101 |
| 2026-07-20 | $1.29 | $1.29 | 808,200 | $1.34 | 53,880 |
| 2026-07-17 | $1.33 | $1.33 | 708,500 | — | — |
| 2026-07-16 | $1.39 | $1.39 | 457,600 | — | — |
| 2026-07-15 | $1.41 | $1.41 | 295,300 | — | — |
| 2026-07-14 | $1.38 | $1.38 | 220,000 | — | — |
| 2026-07-13 | $1.41 | $1.41 | 207,700 | — | — |
| 2026-07-10 | $1.43 | $1.43 | 594,400 | — | — |
| 2026-07-09 | $1.48 | $1.48 | 393,000 | — | — |
| 2026-07-08 | $1.49 | $1.49 | 1,083,900 | — | — |
| 2026-07-07 | $1.61 | $1.61 | 3,642,600 | — | — |
| 2026-07-06 | $1.47 | $1.47 | 658,800 | — | — |
| 2026-07-02 | $1.50 | $1.50 | 496,300 | — | — |
| 2026-07-01 | $1.52 | $1.52 | 1,057,000 | — | — |
| 2026-06-30 | $1.46 | $1.46 | 451,500 | — | — |
| 2026-06-29 | $1.52 | $1.52 | 354,600 | — | — |
| 2026-06-26 | $1.48 | $1.48 | 886,000 | — | — |
| 2026-06-25 | $1.34 | $1.34 | 491,400 | — | — |
| 2026-06-24 | $1.45 | $1.45 | 763,900 | — | — |
| 2026-06-23 | $1.53 | $1.53 | 2,214,600 | — | — |
| 2026-06-22 | $1.42 | $1.42 | 1,119,900 | — | — |
| 2026-06-18 | $1.50 | $1.50 | 986,100 | — | — |
| 2026-06-17 | $1.44 | $1.44 | 777,400 | — | — |
| 2026-06-16 | $1.50 | $1.50 | 1,177,300 | — | — |
| 2026-06-15 | $1.44 | $1.44 | 835,000 | — | — |
| 2026-06-12 | $1.33 | $1.33 | 988,500 | — | — |
| 2026-06-11 | $1.37 | $1.37 | 862,700 | — | — |
| 2026-06-10 | $1.37 | $1.37 | 549,100 | — | — |
| 2026-06-09 | $1.34 | $1.34 | 493,700 | — | — |
| 2026-06-08 | $1.32 | $1.32 | 1,947,500 | — | — |
| 2026-06-05 | $1.40 | $1.40 | 800,500 | — | — |
| 2026-06-04 | $1.50 | $1.50 | 525,700 | — | — |
| 2026-06-03 | $1.45 | $1.45 | 973,500 | — | — |
| 2026-06-02 | $1.59 | $1.59 | 1,026,600 | — | — |
| 2026-06-01 | $1.66 | $1.66 | 926,700 | — | — |
| 2026-05-29 | $1.63 | $1.63 | 1,698,800 | — | — |
| 2026-05-28 | $1.69 | $1.69 | 1,652,100 | — | — |
| 2026-05-27 | $1.74 | $1.74 | 3,108,400 | — | — |
| 2026-05-26 | $1.97 | $1.97 | 3,133,200 | — | — |
| 2026-05-22 | $2.09 | $2.09 | 3,713,700 | — | — |
| 2026-05-21 | $1.76 | $1.76 | 3,788,900 | — | — |
| 2026-05-20 | $1.57 | $1.57 | 5,803,300 | — | — |
| 2026-05-19 | $1.31 | $1.31 | 2,508,600 | — | — |
| 2026-05-18 | $1.38 | $1.38 | 1,671,700 | — | — |
| 2026-05-15 | $1.49 | $1.49 | 4,723,100 | — | — |
| 2026-05-14 | $1.33 | $1.33 | 4,662,300 | — | — |
| 2026-05-13 | $1.31 | $1.31 | 12,280,500 | — | — |
| 2026-05-12 | $1.39 | $1.39 | 131,369,500 | — | — |
| 2026-05-11 | $0.73 | $0.73 | 13,823,000 | — | — |
| 2026-05-08 | $0.82 | $0.82 | 248,400 | — | — |
| 2026-05-07 | $0.82 | $0.82 | 249,900 | — | — |
| 2026-05-06 | $0.87 | $0.87 | 284,900 | — | — |
| 2026-05-05 | $0.86 | $0.86 | 431,000 | — | — |
| 2026-05-04 | $0.82 | $0.82 | 351,300 | — | — |
| 2026-05-01 | $0.78 | $0.78 | 414,400 | — | — |
| 2026-04-30 | $0.75 | $0.75 | 303,100 | — | — |
| 2026-04-29 | $0.73 | $0.73 | 156,400 | — | — |
| 2026-04-28 | $0.73 | $0.73 | 102,000 | — | — |
| 2026-04-27 | $0.76 | $0.76 | 151,700 | — | — |
| 2026-04-24 | $0.74 | $0.74 | 130,900 | — | — |
| 2026-04-23 | $0.71 | $0.71 | 24,200 | — | — |
| 2026-04-22 | $0.73 | $0.73 | 340,000 | — | — |
| 2026-04-21 | $0.74 | $0.74 | 124,400 | — | — |
| 2026-04-20 | $0.76 | $0.76 | 89,400 | — | — |
| 2026-04-17 | $0.80 | $0.80 | 529,300 | — | — |
| 2026-04-16 | $0.71 | $0.71 | 180,200 | — | — |
| 2026-04-15 | $0.71 | $0.71 | 227,000 | — | — |
| 2026-04-14 | $0.70 | $0.70 | 333,200 | — | — |
| 2026-04-13 | $0.65 | $0.65 | 401,900 | — | — |
| 2026-04-10 | $0.61 | $0.61 | 190,700 | — | — |
| 2026-04-09 | $0.62 | $0.62 | 143,000 | — | — |
| 2026-04-08 | $0.62 | $0.62 | 155,700 | — | — |
| 2026-04-07 | $0.62 | $0.62 | 78,600 | — | — |
| 2026-04-06 | $0.64 | $0.64 | 191,500 | — | — |
| 2026-04-02 | $0.60 | $0.60 | 89,900 | — | — |
| 2026-04-01 | $0.60 | $0.60 | 88,200 | — | — |
| 2026-03-31 | $0.61 | $0.61 | 147,200 | — | — |
| 2026-03-30 | $0.57 | $0.57 | 272,000 | — | — |
| 2026-03-27 | $0.59 | $0.59 | 188,100 | — | — |
| 2026-03-26 | $0.63 | $0.63 | 109,800 | — | — |
| 2026-03-25 | $0.62 | $0.62 | 396,600 | — | — |
| 2026-03-24 | $0.62 | $0.62 | 344,000 | — | — |
| 2026-03-23 | $0.68 | $0.68 | 245,600 | — | — |
| 2026-03-20 | $0.69 | $0.69 | 408,000 | — | — |
| 2026-03-19 | $0.69 | $0.69 | 242,900 | — | — |
| 2026-03-18 | $0.72 | $0.72 | 172,200 | — | — |
| 2026-03-17 | $0.71 | $0.71 | 126,100 | — | — |
| 2026-03-16 | $0.71 | $0.71 | 166,700 | — | — |
| 2026-03-13 | $0.70 | $0.70 | 660,900 | — | — |
| 2026-03-12 | $0.71 | $0.71 | 909,900 | — | — |
| 2026-03-11 | $0.76 | $0.76 | 80,400 | — | — |
| 2026-03-10 | $0.78 | $0.78 | 260,400 | — | — |
| 2026-03-09 | $0.80 | $0.80 | 56,900 | — | — |
| 2026-03-06 | $0.79 | $0.79 | 105,700 | — | — |
| 2026-03-05 | $0.81 | $0.81 | 177,400 | — | — |
| 2026-03-04 | $0.81 | $0.81 | 355,000 | — | — |
| 2026-03-03 | $0.78 | $0.78 | 223,000 | — | — |
| 2026-03-02 | $0.76 | $0.76 | 327,000 | — | — |
| 2026-02-27 | $0.77 | $0.77 | 434,100 | — | — |
| 2026-02-26 | $0.77 | $0.77 | 169,000 | — | — |
| 2026-02-25 | $0.78 | $0.78 | 185,000 | — | — |
| 2026-02-24 | $0.78 | $0.78 | 50,300 | — | — |
| 2026-02-23 | $0.79 | $0.79 | 375,900 | — | — |
| 2026-02-20 | $0.81 | $0.81 | 183,900 | — | — |
| 2026-02-19 | $0.82 | $0.82 | 346,700 | — | — |
| 2026-02-18 | $0.81 | $0.81 | 98,600 | — | — |
| 2026-02-17 | $0.82 | $0.82 | 66,400 | — | — |
| 2026-02-13 | $0.82 | $0.82 | 179,800 | — | — |
| 2026-02-12 | $0.81 | $0.81 | 178,200 | — | — |
| 2026-02-11 | $0.81 | $0.81 | 103,600 | — | — |
| 2026-02-10 | $0.87 | $0.87 | 79,200 | — | — |
| 2026-02-09 | $0.85 | $0.85 | 50,400 | — | — |
| 2026-02-06 | $0.85 | $0.85 | 194,300 | — | — |
| 2026-02-05 | $0.80 | $0.80 | 413,600 | — | — |
| 2026-02-04 | $0.84 | $0.84 | 285,200 | — | — |
| 2026-02-03 | $0.86 | $0.86 | 294,500 | — | — |
| 2026-02-02 | $0.90 | $0.90 | 134,000 | — | — |
| 2026-01-30 | $0.88 | $0.88 | 209,500 | — | — |
| 2026-01-29 | $0.90 | $0.90 | 604,200 | — | — |
| 2026-01-28 | $0.90 | $0.90 | 166,900 | — | — |
| 2026-01-27 | $0.93 | $0.93 | 117,600 | — | — |
| 2026-01-26 | $0.93 | $0.93 | 260,100 | — | — |
| 2026-01-23 | $0.92 | $0.92 | 158,900 | — | — |
| 2026-01-22 | $0.92 | $0.91 | 164,500 | — | — |
| 2026-01-21 | $0.91 | $0.91 | 158,000 | — | — |
| 2026-01-20 | $0.90 | $0.90 | 327,100 | — | — |
| 2026-01-16 | $0.94 | $0.94 | 224,100 | — | — |
| 2026-01-15 | $0.99 | $0.99 | 128,500 | — | — |
| 2026-01-14 | $1.01 | $1.01 | 370,200 | — | — |
| 2026-01-13 | $0.99 | $0.99 | 420,800 | — | — |
| 2026-01-12 | $0.96 | $0.96 | 787,700 | — | — |
| 2026-01-09 | $0.90 | $0.89 | 249,100 | — | — |
| 2026-01-08 | $0.90 | $0.90 | 133,900 | — | — |
| 2026-01-07 | $0.91 | $0.91 | 449,200 | — | — |
| 2026-01-06 | $0.94 | $0.94 | 288,900 | — | — |
| 2026-01-05 | $0.94 | $0.94 | 625,400 | — | — |
| 2026-01-02 | $0.96 | $0.96 | 149,500 | — | — |