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
- 2009-08-14 to 2026-08-28
- 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 |
|---|---|---|---|---|---|
| 2026-08-28 | — | — | — | $1.46 | 74 |
| 2026-08-27 | $1.45 | $1.45 | 4,600 | — | — |
| 2026-08-26 | $1.43 | $1.43 | 18,300 | — | — |
| 2026-08-25 | $1.41 | $1.41 | 13,500 | $1.39 | 101 |
| 2026-08-24 | $1.42 | $1.42 | 4,900 | $1.37 | 20 |
| 2026-08-21 | $1.35 | $1.35 | 21,700 | $1.36 | 3 |
| 2026-08-20 | $1.39 | $1.39 | 15,000 | — | — |
| 2026-08-19 | $1.46 | $1.46 | 160,800 | $1.16 | 316 |
| 2026-08-18 | $1.38 | $1.38 | 1,530,200 | — | — |
| 2026-08-17 | $1.31 | $1.31 | 5,000 | $1.32 | 80 |
| 2026-08-14 | $1.29 | $1.29 | 3,500 | — | — |
| 2026-08-13 | $1.29 | $1.29 | 23,400 | — | — |
| 2026-08-12 | $1.33 | $1.33 | 3,400 | — | — |
| 2026-08-11 | $1.32 | $1.32 | 3,500 | — | — |
| 2026-08-10 | $1.32 | $1.32 | 33,900 | — | — |
| 2026-08-07 | $1.39 | $1.39 | 15,600 | $1.44 | 25 |
| 2026-08-06 | $1.38 | $1.38 | 11,500 | — | — |
| 2026-08-05 | $1.44 | $1.44 | 84,700 | $1.40 | 25 |
| 2026-08-04 | $1.45 | $1.45 | 46,800 | $1.50 | 301 |
| 2026-08-03 | $1.56 | $1.56 | 86,400 | — | — |
| 2026-07-31 | $1.60 | $1.60 | 81,200 | $1.75 | 300 |
| 2026-07-30 | $1.72 | $1.72 | 115,000 | $1.60 | 600 |
| 2026-07-29 | $1.54 | $1.54 | 221,000 | $1.35 | 603 |
| 2026-07-28 | $1.41 | $1.41 | 3,248,100 | $1.25 | 7,123 |
| 2026-07-27 | $1.00 | $1.00 | 933,100 | $0.85 | 616 |
| 2026-07-24 | $0.79 | $0.79 | 5,693,900 | $1.35 | 34,658 |
| 2026-07-23 | $0.91 | $0.91 | 8,800 | — | — |
| 2026-07-22 | $0.96 | $0.96 | 7,300 | — | — |
| 2026-07-21 | $1.11 | $1.11 | 77,500 | $1.07 | 70 |
| 2026-07-20 | $1.01 | $1.01 | 6,700 | — | — |
| 2026-07-17 | $0.90 | $0.90 | 5,100 | — | — |
| 2026-07-16 | $0.87 | $0.87 | 1,800 | — | — |
| 2026-07-15 | $0.88 | $0.88 | 1,500 | — | — |
| 2026-07-14 | $0.97 | $0.97 | 1,900 | — | — |
| 2026-07-13 | $0.97 | $0.97 | 10,700 | — | — |
| 2026-07-10 | $1.04 | $1.04 | 5,600 | — | — |
| 2026-07-09 | $1.03 | $1.03 | 205,200 | — | — |
| 2026-07-08 | $1.00 | $1.00 | 3,000 | — | — |
| 2026-07-07 | $0.99 | $0.99 | 2,800 | — | — |
| 2026-07-06 | $1.04 | $1.04 | 12,900 | — | — |
| 2026-07-02 | $1.03 | $1.03 | 19,000 | — | — |
| 2026-07-01 | $1.07 | $1.07 | 25,800 | — | — |
| 2026-06-30 | $1.21 | $1.21 | 181,300 | — | — |
| 2026-06-29 | $1.21 | $1.21 | 3,923,800 | — | — |
| 2026-06-26 | $0.92 | $0.92 | 900 | — | — |
| 2026-06-25 | $0.94 | $0.94 | 2,100 | — | — |
| 2026-06-24 | $0.96 | $0.96 | 5,000 | — | — |
| 2026-06-23 | $0.97 | $0.97 | 10,200 | — | — |
| 2026-06-22 | $0.96 | $0.96 | 9,500 | — | — |
| 2026-06-18 | $1.00 | $1.00 | 3,800 | — | — |
| 2026-06-17 | $0.95 | $0.95 | 4,400 | — | — |
| 2026-06-16 | $0.99 | $0.99 | 29,300 | — | — |
| 2026-06-15 | $1.07 | $1.07 | 58,500 | — | — |
| 2026-06-12 | $1.04 | $1.04 | 31,800 | — | — |
| 2026-06-11 | $1.04 | $1.04 | 199,500 | — | — |
| 2026-06-10 | $1.08 | $1.08 | 2,727,700 | — | — |
| 2026-06-09 | $0.75 | $0.75 | 5,450,400 | — | — |
| 2026-06-08 | $0.71 | $0.71 | 3,466,400 | — | — |
| 2026-06-05 | $0.67 | $0.67 | 1,200 | — | — |
| 2026-06-04 | $0.72 | $0.72 | 2,300 | — | — |
| 2026-06-03 | $0.75 | $0.75 | 0 | — | — |
| 2026-06-02 | $0.75 | $0.75 | 3,400 | — | — |
| 2026-06-01 | $0.71 | $0.71 | 3,200 | — | — |
| 2026-05-29 | $0.67 | $0.67 | 6,100 | — | — |
| 2026-05-28 | $0.71 | $0.71 | 11,200 | — | — |
| 2026-05-27 | $0.76 | $0.76 | 1,000 | — | — |
| 2026-05-26 | $0.72 | $0.72 | 3,200 | — | — |
| 2026-05-22 | $0.72 | $0.72 | 2,800 | — | — |
| 2026-05-21 | $0.72 | $0.72 | 4,200 | — | — |
| 2026-05-20 | $0.67 | $0.67 | 10,300 | — | — |
| 2026-05-19 | $0.65 | $0.65 | 4,200 | — | — |
| 2026-05-18 | $0.75 | $0.75 | 10,100 | — | — |
| 2026-05-15 | $0.73 | $0.73 | 9,400 | — | — |
| 2026-05-14 | $0.76 | $0.76 | 10,000 | — | — |
| 2026-05-13 | $0.76 | $0.76 | 9,900 | — | — |
| 2026-05-12 | $0.70 | $0.70 | 11,100 | — | — |
| 2026-05-11 | $0.73 | $0.73 | 19,900 | — | — |
| 2026-05-08 | $0.75 | $0.75 | 26,800 | — | — |
| 2026-05-07 | $0.70 | $0.70 | 6,000 | — | — |
| 2026-05-06 | $0.75 | $0.75 | 2,200 | — | — |
| 2026-05-05 | $0.75 | $0.75 | 14,300 | — | — |
| 2026-05-04 | $0.69 | $0.69 | 3,100 | — | — |
| 2026-05-01 | $0.72 | $0.72 | 3,300 | — | — |
| 2026-04-30 | $0.74 | $0.74 | 1,200 | — | — |
| 2026-04-29 | $0.77 | $0.77 | 4,900 | — | — |
| 2026-04-28 | $0.73 | $0.73 | 6,700 | — | — |
| 2026-04-27 | $0.76 | $0.76 | 1,100 | — | — |
| 2026-04-24 | $0.75 | $0.75 | 4,600 | — | — |
| 2026-04-23 | $0.71 | $0.71 | 1,000 | — | — |
| 2026-04-22 | $0.77 | $0.77 | 4,200 | — | — |
| 2026-04-21 | $0.73 | $0.73 | 5,000 | — | — |
| 2026-04-20 | $0.74 | $0.74 | 1,100 | — | — |
| 2026-04-17 | $0.75 | $0.75 | 14,800 | — | — |
| 2026-04-16 | $0.78 | $0.78 | 46,700 | — | — |
| 2026-04-15 | $0.73 | $0.73 | 36,400 | — | — |
| 2026-04-14 | $0.70 | $0.70 | 9,600 | — | — |
| 2026-04-13 | $0.69 | $0.69 | 6,000 | — | — |
| 2026-04-10 | $0.74 | $0.74 | 12,200 | — | — |
| 2026-04-09 | $0.72 | $0.72 | 2,000 | — | — |
| 2026-04-08 | $0.67 | $0.67 | 2,800 | — | — |
| 2026-04-07 | $0.71 | $0.71 | 4,500 | — | — |
| 2026-04-06 | $0.74 | $0.74 | 2,600 | — | — |
| 2026-04-02 | $0.73 | $0.73 | 6,400 | — | — |
| 2026-04-01 | $0.79 | $0.79 | 33,000 | — | — |
| 2026-03-31 | $0.69 | $0.69 | 4,300 | — | — |
| 2026-03-30 | $0.68 | $0.68 | 600 | — | — |
| 2026-03-27 | $0.68 | $0.68 | 8,800 | — | — |
| 2026-03-26 | $0.68 | $0.68 | 6,300 | — | — |
| 2026-03-25 | $0.75 | $0.75 | 2,300 | — | — |
| 2026-03-24 | $0.73 | $0.73 | 15,900 | — | — |
| 2026-03-23 | $0.68 | $0.68 | 10,000 | — | — |
| 2026-03-20 | $0.69 | $0.69 | 1,100 | — | — |
| 2026-03-19 | $0.72 | $0.72 | 6,300 | — | — |
| 2026-03-18 | $0.72 | $0.72 | 2,700 | — | — |
| 2026-03-17 | $0.78 | $0.78 | 4,400 | — | — |
| 2026-03-16 | $0.72 | $0.72 | 18,900 | — | — |
| 2026-03-13 | $0.75 | $0.75 | 4,400 | — | — |
| 2026-03-12 | $0.80 | $0.80 | 25,500 | — | — |
| 2026-03-11 | $0.74 | $0.74 | 9,200 | — | — |
| 2026-03-10 | $0.77 | $0.77 | 2,900 | — | — |
| 2026-03-09 | $0.77 | $0.77 | 16,400 | — | — |
| 2026-03-06 | $0.71 | $0.71 | 16,200 | — | — |
| 2026-03-05 | $0.74 | $0.74 | 6,500 | — | — |
| 2026-03-04 | $0.74 | $0.74 | 26,000 | — | — |
| 2026-03-03 | $0.77 | $0.77 | 5,200 | — | — |
| 2026-03-02 | $0.78 | $0.78 | 7,600 | — | — |
| 2026-02-27 | $0.82 | $0.82 | 29,100 | — | — |
| 2026-02-26 | $0.84 | $0.84 | 123,800 | — | — |
| 2026-02-25 | $0.82 | $0.82 | 10,400 | — | — |
| 2026-02-24 | $0.81 | $0.81 | 9,300 | — | — |
| 2026-02-23 | $0.82 | $0.82 | 18,000 | — | — |
| 2026-02-20 | $0.85 | $0.85 | 11,000 | — | — |
| 2026-02-19 | $0.85 | $0.85 | 32,000 | — | — |
| 2026-02-18 | $0.86 | $0.86 | 50,300 | — | — |
| 2026-02-17 | $0.86 | $0.86 | 95,300 | — | — |
| 2026-02-13 | $0.85 | $0.85 | 116,800 | — | — |
| 2026-02-12 | $0.74 | $0.74 | 97,500 | — | — |
| 2026-02-11 | $0.81 | $0.81 | 635,400 | — | — |
| 2026-02-10 | $1.04 | $1.04 | 22,324,500 | — | — |
| 2026-02-09 | $0.69 | $0.69 | 126,000 | — | — |
| 2026-02-06 | $0.92 | $0.92 | 11,700 | — | — |
| 2026-02-05 | $1.03 | $1.03 | 17,800 | — | — |
| 2026-02-04 | $1.00 | $1.00 | 7,600 | — | — |
| 2026-02-03 | $1.08 | $1.08 | 5,400 | — | — |
| 2026-02-02 | $1.11 | $1.11 | 4,700 | — | — |
| 2026-01-30 | $1.18 | $1.18 | 11,300 | — | — |
| 2026-01-29 | $1.21 | $1.21 | 4,700 | — | — |
| 2026-01-28 | $1.23 | $1.23 | 6,400 | — | — |
| 2026-01-27 | $1.24 | $1.24 | 2,900 | — | — |
| 2026-01-26 | $1.28 | $1.28 | 11,400 | — | — |
| 2026-01-23 | $1.25 | $1.25 | 6,600 | — | — |
| 2026-01-22 | $1.27 | $1.27 | 2,400 | — | — |
| 2026-01-21 | $1.25 | $1.25 | 18,100 | — | — |
| 2026-01-20 | $1.29 | $1.29 | 7,800 | — | — |
| 2026-01-16 | $1.30 | $1.30 | 3,100 | — | — |
| 2026-01-15 | $1.29 | $1.29 | 6,100 | — | — |
| 2026-01-14 | $1.28 | $1.28 | 13,600 | — | — |
| 2026-01-13 | $1.25 | $1.25 | 6,800 | — | — |
| 2026-01-12 | $1.25 | $1.25 | 3,400 | — | — |
| 2026-01-09 | $1.24 | $1.24 | 9,700 | — | — |
| 2026-01-08 | $1.29 | $1.29 | 8,500 | — | — |
| 2026-01-07 | $1.31 | $1.31 | 36,000 | — | — |
| 2026-01-06 | $1.38 | $1.38 | 20,500 | — | — |
| 2026-01-05 | $1.31 | $1.31 | 13,400 | — | — |
| 2026-01-02 | $1.26 | $1.26 | 6,400 | — | — |