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
- 2019-01-15 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 | — | — | — | $2.14 | 75,764 |
| 2026-09-03 | — | — | — | $2.13 | 56,199 |
| 2026-09-02 | — | — | — | $2.13 | 83,856 |
| 2026-09-01 | — | — | — | $1.94 | 173,210 |
| 2026-08-31 | — | — | — | $1.94 | 37,311 |
| 2026-08-28 | — | — | — | $2.06 | 75,516 |
| 2026-08-27 | $2.06 | $2.06 | 1,835,000 | $2.08 | 72,104 |
| 2026-08-26 | $2.14 | $2.14 | 4,527,100 | $2.04 | 222,738 |
| 2026-08-25 | $2.00 | $2.00 | 2,164,600 | $1.88 | 162,258 |
| 2026-08-24 | $1.86 | $1.86 | 1,011,700 | $1.83 | 73,523 |
| 2026-08-21 | $1.86 | $1.86 | 753,300 | $1.90 | 94,672 |
| 2026-08-20 | $1.89 | $1.89 | 1,526,900 | $1.97 | 117,294 |
| 2026-08-19 | $1.96 | $1.96 | 1,754,000 | $1.91 | 148,479 |
| 2026-08-18 | $1.90 | $1.90 | 1,596,800 | $1.80 | 98,876 |
| 2026-08-17 | $1.80 | $1.80 | 2,334,800 | $1.79 | 111,579 |
| 2026-08-14 | $1.80 | $1.80 | 1,725,500 | $1.71 | 106,660 |
| 2026-08-13 | $1.71 | $1.71 | 2,140,800 | $1.51 | 114,286 |
| 2026-08-12 | $1.52 | $1.52 | 790,700 | $1.51 | 59,955 |
| 2026-08-11 | $1.50 | $1.50 | 776,200 | $1.48 | 21,228 |
| 2026-08-10 | $1.47 | $1.47 | 1,519,500 | $1.43 | 42,608 |
| 2026-08-07 | $1.42 | $1.42 | 327,100 | $1.37 | 22,322 |
| 2026-08-06 | $1.36 | $1.36 | 789,900 | $1.35 | 31,636 |
| 2026-08-05 | $1.34 | $1.34 | 1,067,500 | $1.35 | 66,750 |
| 2026-08-04 | $1.36 | $1.36 | 1,535,700 | $1.31 | 93,895 |
| 2026-08-03 | $1.31 | $1.31 | 778,600 | $1.26 | 24,610 |
| 2026-07-31 | $1.27 | $1.27 | 1,147,200 | $1.21 | 26,052 |
| 2026-07-30 | $1.21 | $1.21 | 898,000 | $1.18 | 28,421 |
| 2026-07-29 | $1.15 | $1.15 | 916,100 | $1.19 | 40,099 |
| 2026-07-28 | $1.20 | $1.20 | 992,400 | $1.14 | 37,731 |
| 2026-07-27 | $1.16 | $1.16 | 552,300 | $1.17 | 13,780 |
| 2026-07-24 | $1.18 | $1.18 | 680,400 | $1.16 | 9,274 |
| 2026-07-23 | $1.23 | $1.23 | 988,000 | $1.25 | 21,500 |
| 2026-07-22 | $1.28 | $1.28 | 483,700 | $1.26 | 12,993 |
| 2026-07-21 | $1.24 | $1.24 | 732,000 | $1.25 | 18,725 |
| 2026-07-20 | $1.24 | $1.24 | 893,300 | $1.22 | 47,186 |
| 2026-07-17 | $1.21 | $1.21 | 1,416,000 | — | — |
| 2026-07-16 | $1.23 | $1.23 | 2,146,500 | — | — |
| 2026-07-15 | $1.11 | $1.11 | 719,100 | — | — |
| 2026-07-14 | $1.15 | $1.15 | 3,334,100 | — | — |
| 2026-07-13 | $1.06 | $1.06 | 1,273,100 | — | — |
| 2026-07-10 | $1.01 | $1.01 | 361,600 | — | — |
| 2026-07-09 | $0.99 | $0.99 | 365,400 | — | — |
| 2026-07-08 | $1.00 | $1.00 | 365,800 | — | — |
| 2026-07-07 | $1.01 | $1.01 | 537,300 | — | — |
| 2026-07-06 | $1.07 | $1.07 | 532,500 | — | — |
| 2026-07-02 | $1.05 | $1.05 | 412,500 | — | — |
| 2026-07-01 | $1.05 | $1.05 | 315,100 | — | — |
| 2026-06-30 | $1.06 | $1.06 | 302,500 | — | — |
| 2026-06-29 | $1.03 | $1.03 | 341,700 | — | — |
| 2026-06-26 | $1.04 | $1.04 | 439,800 | — | — |
| 2026-06-25 | $1.04 | $1.04 | 521,400 | — | — |
| 2026-06-24 | $1.03 | $1.03 | 337,800 | — | — |
| 2026-06-23 | $1.05 | $1.05 | 218,400 | — | — |
| 2026-06-22 | $1.06 | $1.06 | 280,900 | — | — |
| 2026-06-18 | $1.06 | $1.06 | 258,500 | — | — |
| 2026-06-17 | $1.06 | $1.06 | 354,400 | — | — |
| 2026-06-16 | $1.06 | $1.06 | 369,200 | — | — |
| 2026-06-15 | $1.05 | $1.05 | 250,900 | — | — |
| 2026-06-12 | $1.03 | $1.03 | 288,400 | — | — |
| 2026-06-11 | $1.07 | $1.07 | 255,100 | — | — |
| 2026-06-10 | $1.05 | $1.05 | 376,000 | — | — |
| 2026-06-09 | $1.08 | $1.08 | 334,100 | — | — |
| 2026-06-08 | $1.08 | $1.08 | 344,700 | — | — |
| 2026-06-05 | $1.11 | $1.11 | 427,300 | — | — |
| 2026-06-04 | $1.15 | $1.15 | 474,500 | — | — |
| 2026-06-03 | $1.12 | $1.12 | 819,000 | — | — |
| 2026-06-02 | $1.15 | $1.15 | 414,800 | — | — |
| 2026-06-01 | $1.22 | $1.22 | 414,400 | — | — |
| 2026-05-29 | $1.22 | $1.22 | 335,400 | — | — |
| 2026-05-28 | $1.28 | $1.28 | 183,100 | — | — |
| 2026-05-27 | $1.28 | $1.28 | 334,800 | — | — |
| 2026-05-26 | $1.30 | $1.30 | 330,300 | — | — |
| 2026-05-22 | $1.32 | $1.32 | 281,300 | — | — |
| 2026-05-21 | $1.31 | $1.31 | 288,500 | — | — |
| 2026-05-20 | $1.30 | $1.30 | 259,500 | — | — |
| 2026-05-19 | $1.26 | $1.26 | 235,000 | — | — |
| 2026-05-18 | $1.28 | $1.28 | 442,300 | — | — |
| 2026-05-15 | $1.32 | $1.32 | 473,500 | — | — |
| 2026-05-14 | $1.37 | $1.37 | 532,100 | — | — |
| 2026-05-13 | $1.36 | $1.36 | 515,500 | — | — |
| 2026-05-12 | $1.35 | $1.35 | 358,800 | — | — |
| 2026-05-11 | $1.34 | $1.34 | 371,100 | — | — |
| 2026-05-08 | $1.32 | $1.32 | 578,700 | — | — |
| 2026-05-07 | $1.30 | $1.30 | 450,200 | — | — |
| 2026-05-06 | $1.32 | $1.32 | 385,700 | — | — |
| 2026-05-05 | $1.31 | $1.31 | 438,200 | — | — |
| 2026-05-04 | $1.33 | $1.33 | 582,300 | — | — |
| 2026-05-01 | $1.37 | $1.37 | 164,100 | — | — |
| 2026-04-30 | $1.38 | $1.38 | 401,700 | — | — |
| 2026-04-29 | $1.31 | $1.31 | 564,700 | — | — |
| 2026-04-28 | $1.37 | $1.37 | 405,400 | — | — |
| 2026-04-27 | $1.40 | $1.40 | 294,400 | — | — |
| 2026-04-24 | $1.40 | $1.40 | 818,600 | — | — |
| 2026-04-23 | $1.36 | $1.36 | 853,400 | — | — |
| 2026-04-22 | $1.51 | $1.51 | 1,169,700 | — | — |
| 2026-04-21 | $1.63 | $1.63 | 2,401,300 | — | — |
| 2026-04-20 | $1.51 | $1.51 | 832,500 | — | — |
| 2026-04-17 | $1.51 | $1.51 | 1,357,300 | — | — |
| 2026-04-16 | $1.41 | $1.41 | 331,200 | — | — |
| 2026-04-15 | $1.43 | $1.43 | 444,000 | — | — |
| 2026-04-14 | $1.40 | $1.40 | 788,000 | — | — |
| 2026-04-13 | $1.36 | $1.36 | 250,600 | — | — |
| 2026-04-10 | $1.38 | $1.38 | 452,500 | — | — |
| 2026-04-09 | $1.38 | $1.38 | 738,000 | — | — |
| 2026-04-08 | $1.29 | $1.29 | 611,200 | — | — |
| 2026-04-07 | $1.40 | $1.40 | 769,000 | — | — |
| 2026-04-06 | $1.39 | $1.39 | 606,200 | — | — |
| 2026-04-02 | $1.41 | $1.41 | 1,113,300 | — | — |
| 2026-04-01 | $1.40 | $1.40 | 784,300 | — | — |
| 2026-03-31 | $1.35 | $1.35 | 2,163,900 | — | — |
| 2026-03-30 | $1.22 | $1.22 | 1,556,000 | — | — |
| 2026-03-27 | $1.25 | $1.25 | 3,382,000 | — | — |
| 2026-03-26 | $1.11 | $1.11 | 1,150,400 | — | — |
| 2026-03-25 | $1.07 | $1.07 | 2,658,500 | — | — |
| 2026-03-24 | $1.05 | $1.05 | 1,427,100 | — | — |
| 2026-03-23 | $1.00 | $1.00 | 151,900 | — | — |
| 2026-03-20 | $0.93 | $0.93 | 638,800 | — | — |
| 2026-03-19 | $0.95 | $0.95 | 772,500 | — | — |
| 2026-03-18 | $0.99 | $0.99 | 651,800 | — | — |
| 2026-03-17 | $1.05 | $1.05 | 229,800 | — | — |
| 2026-03-16 | $1.06 | $1.06 | 701,900 | — | — |
| 2026-03-13 | $1.02 | $1.02 | 268,900 | — | — |
| 2026-03-12 | $1.05 | $1.05 | 383,200 | — | — |
| 2026-03-11 | $1.08 | $1.08 | 678,800 | — | — |
| 2026-03-10 | $1.06 | $1.06 | 430,000 | — | — |
| 2026-03-09 | $0.98 | $0.98 | 212,700 | — | — |
| 2026-03-06 | $0.97 | $0.97 | 581,500 | — | — |
| 2026-03-05 | $1.00 | $1.00 | 179,200 | — | — |
| 2026-03-04 | $1.02 | $1.02 | 92,000 | — | — |
| 2026-03-03 | $1.01 | $1.01 | 380,300 | — | — |
| 2026-03-02 | $1.02 | $1.02 | 352,300 | — | — |
| 2026-02-27 | $1.02 | $1.02 | 284,400 | — | — |
| 2026-02-26 | $1.07 | $1.07 | 282,700 | — | — |
| 2026-02-25 | $1.03 | $1.03 | 268,700 | — | — |
| 2026-02-24 | $1.01 | $1.01 | 274,900 | — | — |
| 2026-02-23 | $0.99 | $0.99 | 169,200 | — | — |
| 2026-02-20 | $1.00 | $1.00 | 472,400 | — | — |
| 2026-02-19 | $1.02 | $1.02 | 744,700 | — | — |
| 2026-02-18 | $1.04 | $1.04 | 322,100 | — | — |
| 2026-02-17 | $1.04 | $1.04 | 188,000 | — | — |
| 2026-02-13 | $1.04 | $1.04 | 176,600 | — | — |
| 2026-02-12 | $1.02 | $1.02 | 385,200 | — | — |
| 2026-02-11 | $1.06 | $1.06 | 277,400 | — | — |
| 2026-02-10 | $1.08 | $1.08 | 534,000 | — | — |
| 2026-02-09 | $1.06 | $1.06 | 358,500 | — | — |
| 2026-02-06 | $1.00 | $1.00 | 174,000 | — | — |
| 2026-02-05 | $0.96 | $0.96 | 605,300 | — | — |
| 2026-02-04 | $1.01 | $1.01 | 345,700 | — | — |
| 2026-02-03 | $1.02 | $1.02 | 708,400 | — | — |
| 2026-02-02 | $0.96 | $0.96 | 300,600 | — | — |
| 2026-01-30 | $0.95 | $0.95 | 273,900 | — | — |
| 2026-01-29 | $0.98 | $0.98 | 326,900 | — | — |
| 2026-01-28 | $0.99 | $0.99 | 179,800 | — | — |
| 2026-01-27 | $1.00 | $1.00 | 173,800 | — | — |
| 2026-01-26 | $1.00 | $1.00 | 416,500 | — | — |
| 2026-01-23 | $1.04 | $1.04 | 189,200 | — | — |
| 2026-01-22 | $1.04 | $1.04 | 419,900 | — | — |
| 2026-01-21 | $1.02 | $1.02 | 279,600 | — | — |
| 2026-01-20 | $1.01 | $1.01 | 390,200 | — | — |
| 2026-01-16 | $1.06 | $1.06 | 1,074,000 | — | — |
| 2026-01-15 | $0.96 | $0.96 | 431,200 | — | — |
| 2026-01-14 | $0.98 | $0.98 | 156,300 | — | — |
| 2026-01-13 | $0.97 | $0.97 | 245,600 | — | — |
| 2026-01-12 | $0.96 | $0.96 | 480,600 | — | — |
| 2026-01-09 | $1.00 | $1.00 | 130,800 | — | — |
| 2026-01-08 | $1.00 | $1.00 | 276,200 | — | — |
| 2026-01-07 | $1.01 | $1.01 | 232,900 | — | — |
| 2026-01-06 | $1.00 | $1.00 | 360,200 | — | — |
| 2026-01-05 | $1.00 | $1.00 | 323,000 | — | — |
| 2026-01-02 | $0.99 | $0.99 | 170,000 | — | — |