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
- 2019-08-08 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 | — | — | — | $1.81 | 3,894 |
| 2026-09-03 | — | — | — | $1.87 | 2,012 |
| 2026-09-02 | — | — | — | $1.94 | 1,038 |
| 2026-09-01 | — | — | — | $1.77 | 4,485 |
| 2026-08-31 | — | — | — | $1.41 | 17,825 |
| 2026-08-28 | — | — | — | $2.16 | 84,128 |
| 2026-08-27 | $2.10 | $2.10 | 221,052,900 | $1.04 | 1,562,206 |
| 2026-08-26 | $0.88 | $0.88 | 177,200 | $0.82 | 1,119 |
| 2026-08-25 | $0.80 | $0.80 | 1,184,800 | $0.86 | 40,589 |
| 2026-08-24 | $0.78 | $0.78 | 37,300 | $0.86 | 489 |
| 2026-08-21 | $0.80 | $0.80 | 26,100 | $0.82 | 8 |
| 2026-08-20 | $0.77 | $0.77 | 46,700 | $0.78 | 127 |
| 2026-08-19 | $0.78 | $0.78 | 48,800 | — | — |
| 2026-08-18 | $0.74 | $0.74 | 72,800 | $0.77 | 100 |
| 2026-08-17 | $0.70 | $0.70 | 17,600 | — | — |
| 2026-08-14 | $0.70 | $0.70 | 11,400 | $0.72 | 286 |
| 2026-08-13 | $0.70 | $0.70 | 7,100 | — | — |
| 2026-08-12 | $0.69 | $0.69 | 16,400 | — | — |
| 2026-08-11 | $0.70 | $0.70 | 30,100 | $0.72 | 100 |
| 2026-08-10 | $0.69 | $0.69 | 25,700 | $0.68 | 4 |
| 2026-08-07 | $0.70 | $0.70 | 18,100 | $0.69 | 2 |
| 2026-08-06 | $0.68 | $0.68 | 25,800 | — | — |
| 2026-08-05 | $0.73 | $0.73 | 10,100 | — | — |
| 2026-08-04 | $0.70 | $0.70 | 77,800 | $0.73 | 101 |
| 2026-08-03 | $0.66 | $0.66 | 34,500 | $0.65 | 28 |
| 2026-07-31 | $0.64 | $0.64 | 80,000 | $0.64 | 5 |
| 2026-07-30 | $0.68 | $0.68 | 18,100 | — | — |
| 2026-07-29 | $0.67 | $0.67 | 237,200 | $0.70 | 3,908 |
| 2026-07-28 | $0.76 | $0.76 | 18,100 | $0.77 | 19 |
| 2026-07-27 | $0.75 | $0.75 | 37,300 | $0.77 | 50 |
| 2026-07-24 | $0.75 | $0.75 | 48,100 | $0.76 | 562 |
| 2026-07-23 | $0.76 | $0.76 | 78,200 | $0.75 | 250 |
| 2026-07-22 | $0.78 | $0.78 | 21,500 | — | — |
| 2026-07-21 | $0.81 | $0.81 | 11,900 | — | — |
| 2026-07-20 | $0.78 | $0.78 | 7,600 | $0.79 | 73 |
| 2026-07-17 | $0.78 | $0.78 | 16,900 | — | — |
| 2026-07-16 | $0.77 | $0.77 | 39,300 | — | — |
| 2026-07-15 | $0.78 | $0.78 | 23,400 | — | — |
| 2026-07-14 | $0.76 | $0.75 | 50,700 | — | — |
| 2026-07-13 | $0.76 | $0.75 | 57,900 | — | — |
| 2026-07-10 | $0.74 | $0.74 | 49,100 | — | — |
| 2026-07-09 | $0.75 | $0.75 | 92,300 | — | — |
| 2026-07-08 | $0.73 | $0.73 | 15,500 | — | — |
| 2026-07-07 | $0.73 | $0.73 | 122,000 | — | — |
| 2026-07-06 | $0.80 | $0.80 | 970,600 | — | — |
| 2026-07-02 | $0.62 | $0.62 | 60,700 | — | — |
| 2026-07-01 | $0.60 | $0.60 | 40,400 | — | — |
| 2026-06-30 | $0.60 | $0.60 | 85,500 | — | — |
| 2026-06-29 | $0.61 | $0.61 | 25,700 | — | — |
| 2026-06-26 | $0.62 | $0.62 | 222,100 | — | — |
| 2026-06-25 | $0.67 | $0.67 | 39,600 | — | — |
| 2026-06-24 | $0.68 | $0.68 | 392,400 | — | — |
| 2026-06-23 | $0.70 | $0.70 | 183,100 | — | — |
| 2026-06-22 | $0.76 | $0.76 | 25,400 | — | — |
| 2026-06-18 | $0.75 | $0.75 | 47,600 | — | — |
| 2026-06-17 | $0.80 | $0.80 | 180,300 | — | — |
| 2026-06-16 | $0.74 | $0.74 | 49,900 | — | — |
| 2026-06-15 | $0.77 | $0.77 | 674,600 | — | — |
| 2026-06-12 | $0.71 | $0.71 | 35,500 | — | — |
| 2026-06-11 | $0.73 | $0.73 | 110,700 | — | — |
| 2026-06-10 | $0.77 | $0.77 | 70,300 | — | — |
| 2026-06-09 | $0.69 | $0.69 | 184,500 | — | — |
| 2026-06-08 | $0.81 | $0.81 | 183,600 | — | — |
| 2026-06-05 | $0.87 | $0.87 | 34,200 | — | — |
| 2026-06-04 | $1.00 | $1.00 | 192,300 | — | — |
| 2026-06-03 | $1.02 | $1.02 | 161,000 | — | — |
| 2026-06-02 | $1.06 | $1.06 | 122,500 | — | — |
| 2026-06-01 | $1.07 | $1.07 | 109,400 | — | — |
| 2026-05-29 | $1.01 | $1.01 | 74,600 | — | — |
| 2026-05-28 | $0.99 | $0.99 | 295,200 | — | — |
| 2026-05-27 | $0.92 | $0.92 | 201,300 | — | — |
| 2026-05-26 | $0.90 | $0.90 | 139,700 | — | — |
| 2026-05-22 | $0.87 | $0.87 | 120,900 | — | — |
| 2026-05-21 | $0.90 | $0.90 | 201,400 | — | — |
| 2026-05-20 | $0.83 | $0.83 | 276,200 | — | — |
| 2026-05-19 | $0.81 | $0.81 | 90,200 | — | — |
| 2026-05-18 | $0.80 | $0.80 | 45,400 | — | — |
| 2026-05-15 | $0.81 | $0.81 | 104,600 | — | — |
| 2026-05-14 | $0.81 | $0.81 | 158,800 | — | — |
| 2026-05-13 | $0.79 | $0.79 | 295,800 | — | — |
| 2026-05-12 | $0.78 | $0.78 | 65,600 | — | — |
| 2026-05-11 | $0.77 | $0.77 | 305,500 | — | — |
| 2026-05-08 | $0.88 | $0.88 | 126,100 | — | — |
| 2026-05-07 | $0.91 | $0.91 | 67,500 | — | — |
| 2026-05-06 | $0.93 | $0.93 | 28,700 | — | — |
| 2026-05-05 | $0.95 | $0.95 | 76,700 | — | — |
| 2026-05-04 | $0.98 | $0.98 | 303,600 | — | — |
| 2026-05-01 | $0.96 | $0.96 | 1,580,700 | — | — |
| 2026-04-30 | $0.93 | $0.93 | 57,900 | — | — |
| 2026-04-29 | $0.96 | $0.96 | 47,000 | — | — |
| 2026-04-28 | $1.04 | $1.04 | 33,600 | — | — |
| 2026-04-27 | $0.99 | $0.99 | 100,600 | — | — |
| 2026-04-24 | $1.11 | $1.11 | 30,100 | — | — |
| 2026-04-23 | $1.12 | $1.12 | 75,000 | — | — |
| 2026-04-22 | $1.17 | $1.17 | 54,500 | — | — |
| 2026-04-21 | $1.22 | $1.22 | 39,100 | — | — |
| 2026-04-20 | $1.24 | $1.24 | 28,800 | — | — |
| 2026-04-17 | $1.23 | $1.23 | 30,300 | — | — |
| 2026-04-16 | $1.24 | $1.24 | 29,000 | — | — |
| 2026-04-15 | $1.25 | $1.25 | 5,800 | — | — |
| 2026-04-14 | $1.30 | $1.30 | 9,000 | — | — |
| 2026-04-13 | $1.28 | $1.28 | 8,200 | — | — |
| 2026-04-10 | $1.27 | $1.27 | 11,600 | — | — |
| 2026-04-09 | $1.36 | $1.36 | 12,900 | — | — |
| 2026-04-08 | $1.37 | $1.37 | 26,300 | — | — |
| 2026-04-07 | $1.39 | $1.39 | 9,200 | — | — |
| 2026-04-06 | $1.40 | $1.40 | 57,100 | — | — |
| 2026-04-02 | $1.33 | $1.33 | 12,900 | — | — |
| 2026-04-01 | $1.31 | $1.31 | 5,500 | — | — |
| 2026-03-31 | $1.33 | $1.33 | 64,400 | — | — |
| 2026-03-30 | $1.26 | $1.26 | 43,400 | — | — |
| 2026-03-27 | $1.22 | $1.22 | 26,200 | — | — |
| 2026-03-26 | $1.20 | $1.20 | 45,100 | — | — |
| 2026-03-25 | $1.21 | $1.21 | 20,200 | — | — |
| 2026-03-24 | $1.27 | $1.27 | 48,100 | — | — |
| 2026-03-23 | $1.21 | $1.21 | 33,800 | — | — |
| 2026-03-20 | $1.22 | $1.22 | 109,700 | — | — |
| 2026-03-19 | $1.27 | $1.27 | 30,500 | — | — |
| 2026-03-18 | $1.25 | $1.25 | 45,200 | — | — |
| 2026-03-17 | $1.26 | $1.26 | 43,300 | — | — |
| 2026-03-16 | $1.24 | $1.24 | 44,300 | — | — |
| 2026-03-13 | $1.22 | $1.22 | 160,200 | — | — |
| 2026-03-12 | $1.27 | $1.27 | 120,500 | — | — |
| 2026-03-11 | $1.28 | $1.28 | 334,900 | — | — |
| 2026-03-10 | $1.39 | $1.39 | 7,013,400 | — | — |
| 2026-03-09 | $1.25 | $1.25 | 17,500 | — | — |
| 2026-03-06 | $1.21 | $1.21 | 16,200 | — | — |
| 2026-03-05 | $1.20 | $1.20 | 6,000 | — | — |
| 2026-03-04 | $1.25 | $1.25 | 13,200 | — | — |
| 2026-03-03 | $1.16 | $1.16 | 55,800 | — | — |
| 2026-03-02 | $1.20 | $1.20 | 12,300 | — | — |
| 2026-02-27 | $1.23 | $1.23 | 18,300 | — | — |
| 2026-02-26 | $1.24 | $1.24 | 16,500 | — | — |
| 2026-02-25 | $1.25 | $1.25 | 60,000 | — | — |
| 2026-02-24 | $1.31 | $1.31 | 21,100 | — | — |
| 2026-02-23 | $1.31 | $1.31 | 62,700 | — | — |
| 2026-02-20 | $1.35 | $1.35 | 13,800 | — | — |
| 2026-02-19 | $1.34 | $1.34 | 37,200 | — | — |
| 2026-02-18 | $1.48 | $1.48 | 101,500 | — | — |
| 2026-02-17 | $1.28 | $1.28 | 23,700 | — | — |
| 2026-02-13 | $1.27 | $1.27 | 15,100 | — | — |
| 2026-02-12 | $1.23 | $1.23 | 14,400 | — | — |
| 2026-02-11 | $1.25 | $1.25 | 32,500 | — | — |
| 2026-02-10 | $1.27 | $1.27 | 74,400 | — | — |
| 2026-02-09 | $1.30 | $1.30 | 10,500 | — | — |
| 2026-02-06 | $1.30 | $1.30 | 16,500 | — | — |
| 2026-02-05 | $1.17 | $1.17 | 26,500 | — | — |
| 2026-02-04 | $1.20 | $1.20 | 54,600 | — | — |
| 2026-02-03 | $1.23 | $1.23 | 56,300 | — | — |
| 2026-02-02 | $1.26 | $1.26 | 16,800 | — | — |
| 2026-01-30 | $1.22 | $1.22 | 54,800 | — | — |
| 2026-01-29 | $1.27 | $1.27 | 35,800 | — | — |
| 2026-01-28 | $1.27 | $1.27 | 21,300 | — | — |
| 2026-01-27 | $1.29 | $1.29 | 23,000 | — | — |
| 2026-01-26 | $1.27 | $1.27 | 19,500 | — | — |
| 2026-01-23 | $1.29 | $1.29 | 23,600 | — | — |
| 2026-01-22 | $1.28 | $1.28 | 66,600 | — | — |
| 2026-01-21 | $1.25 | $1.25 | 6,600 | — | — |
| 2026-01-20 | $1.32 | $1.32 | 39,500 | — | — |
| 2026-01-16 | $1.31 | $1.31 | 27,500 | — | — |
| 2026-01-15 | $1.29 | $1.29 | 49,100 | — | — |
| 2026-01-14 | $1.33 | $1.33 | 5,900 | — | — |
| 2026-01-13 | $1.35 | $1.35 | 66,600 | — | — |
| 2026-01-12 | $1.32 | $1.32 | 39,400 | — | — |
| 2026-01-09 | $1.30 | $1.30 | 23,300 | — | — |
| 2026-01-08 | $1.26 | $1.26 | 33,700 | — | — |
| 2026-01-07 | $1.24 | $1.24 | 24,200 | — | — |
| 2026-01-06 | $1.25 | $1.25 | 29,400 | — | — |
| 2026-01-05 | $1.26 | $1.26 | 69,400 | — | — |
| 2026-01-02 | $1.21 | $1.21 | 37,700 | — | — |