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
- 2021-10-20 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 | — | — | — | $0.95 | 2,628 |
| 2026-09-03 | — | — | — | $0.99 | 22 |
| 2026-09-02 | — | — | — | $0.98 | 642 |
| 2026-09-01 | — | — | — | $1.03 | 3,263 |
| 2026-08-31 | — | — | — | $1.06 | 2,309 |
| 2026-08-28 | — | — | — | $1.08 | 1,909 |
| 2026-08-27 | $1.10 | $1.10 | 90,600 | $1.06 | 3,092 |
| 2026-08-26 | $1.06 | $1.06 | 89,900 | $1.04 | 365 |
| 2026-08-25 | $1.06 | $1.06 | 138,800 | $1.05 | 3,443 |
| 2026-08-24 | $1.06 | $1.06 | 98,100 | $1.08 | 3,280 |
| 2026-08-21 | $1.09 | $1.09 | 163,800 | $1.08 | 3,844 |
| 2026-08-20 | $1.07 | $1.07 | 124,900 | $1.06 | 2,817 |
| 2026-08-19 | $1.06 | $1.06 | 190,400 | $1.04 | 3,089 |
| 2026-08-18 | $1.06 | $1.06 | 93,500 | $1.06 | 2,431 |
| 2026-08-17 | $1.06 | $1.06 | 153,000 | $1.06 | 2,882 |
| 2026-08-14 | $1.11 | $1.11 | 194,700 | $1.08 | 3,350 |
| 2026-08-13 | $1.07 | $1.07 | 486,600 | $1.11 | 4,974 |
| 2026-08-12 | $1.21 | $1.21 | 355,900 | $1.20 | 4,465 |
| 2026-08-11 | $1.26 | $1.26 | 88,100 | $1.25 | 1,964 |
| 2026-08-10 | $1.24 | $1.24 | 142,700 | $1.23 | 2,461 |
| 2026-08-07 | $1.23 | $1.23 | 147,100 | $1.13 | 1,528 |
| 2026-08-06 | $1.11 | $1.11 | 102,300 | $1.13 | 1,442 |
| 2026-08-05 | $1.12 | $1.12 | 72,900 | $1.15 | 1,416 |
| 2026-08-04 | $1.17 | $1.17 | 230,500 | $1.15 | 9,509 |
| 2026-08-03 | $1.12 | $1.12 | 198,800 | $1.07 | 4,264 |
| 2026-07-31 | $1.06 | $1.06 | 106,000 | $1.08 | 2,030 |
| 2026-07-30 | $1.09 | $1.09 | 252,300 | $1.05 | 5,301 |
| 2026-07-29 | $1.03 | $1.03 | 116,600 | $1.09 | 8,633 |
| 2026-07-28 | $1.09 | $1.09 | 95,700 | $1.08 | 1,687 |
| 2026-07-27 | $1.11 | $1.11 | 94,600 | $1.08 | 3,282 |
| 2026-07-24 | $1.08 | $1.08 | 186,100 | $1.11 | 5,802 |
| 2026-07-23 | $1.12 | $1.12 | 128,700 | $1.16 | 6,036 |
| 2026-07-22 | $1.15 | $1.15 | 81,400 | $1.14 | 2,903 |
| 2026-07-21 | $1.16 | $1.16 | 92,000 | $1.15 | 3,716 |
| 2026-07-20 | $1.14 | $1.14 | 80,000 | $1.15 | 1,949 |
| 2026-07-17 | $1.17 | $1.17 | 106,900 | — | — |
| 2026-07-16 | $1.16 | $1.16 | 134,800 | — | — |
| 2026-07-15 | $1.22 | $1.22 | 77,900 | — | — |
| 2026-07-14 | $1.23 | $1.23 | 88,800 | — | — |
| 2026-07-13 | $1.22 | $1.22 | 104,200 | — | — |
| 2026-07-10 | $1.29 | $1.29 | 40,500 | — | — |
| 2026-07-09 | $1.31 | $1.31 | 134,300 | — | — |
| 2026-07-08 | $1.34 | $1.34 | 679,200 | — | — |
| 2026-07-07 | $1.23 | $1.23 | 158,100 | — | — |
| 2026-07-06 | $1.28 | $1.28 | 149,700 | — | — |
| 2026-07-02 | $1.33 | $1.33 | 303,300 | — | — |
| 2026-07-01 | $1.32 | $1.32 | 191,800 | — | — |
| 2026-06-30 | $1.39 | $1.39 | 306,100 | — | — |
| 2026-06-29 | $1.33 | $1.33 | 411,500 | — | — |
| 2026-06-26 | $1.20 | $1.20 | 316,200 | — | — |
| 2026-06-25 | $1.16 | $1.16 | 251,500 | — | — |
| 2026-06-24 | $1.15 | $1.15 | 147,000 | — | — |
| 2026-06-23 | $1.15 | $1.15 | 174,200 | — | — |
| 2026-06-22 | $1.18 | $1.18 | 214,000 | — | — |
| 2026-06-18 | $1.27 | $1.27 | 780,500 | — | — |
| 2026-06-17 | $1.22 | $1.22 | 177,700 | — | — |
| 2026-06-16 | $1.25 | $1.25 | 155,500 | — | — |
| 2026-06-15 | $1.28 | $1.28 | 307,300 | — | — |
| 2026-06-12 | $1.24 | $1.24 | 162,500 | — | — |
| 2026-06-11 | $1.26 | $1.26 | 226,500 | — | — |
| 2026-06-10 | $1.27 | $1.27 | 186,300 | — | — |
| 2026-06-09 | $1.27 | $1.27 | 215,800 | — | — |
| 2026-06-08 | $1.32 | $1.32 | 222,900 | — | — |
| 2026-06-05 | $1.29 | $1.29 | 394,800 | — | — |
| 2026-06-04 | $1.39 | $1.39 | 110,500 | — | — |
| 2026-06-03 | $1.37 | $1.37 | 256,500 | — | — |
| 2026-06-02 | $1.44 | $1.44 | 179,300 | — | — |
| 2026-06-01 | $1.47 | $1.47 | 244,100 | — | — |
| 2026-05-29 | $1.49 | $1.49 | 183,600 | — | — |
| 2026-05-28 | $1.46 | $1.46 | 232,500 | — | — |
| 2026-05-27 | $1.39 | $1.39 | 177,500 | — | — |
| 2026-05-26 | $1.42 | $1.42 | 188,200 | — | — |
| 2026-05-22 | $1.43 | $1.43 | 175,400 | — | — |
| 2026-05-21 | $1.40 | $1.40 | 275,000 | — | — |
| 2026-05-20 | $1.37 | $1.37 | 253,500 | — | — |
| 2026-05-19 | $1.35 | $1.35 | 300,700 | — | — |
| 2026-05-18 | $1.38 | $1.38 | 466,900 | — | — |
| 2026-05-15 | $1.43 | $1.43 | 394,500 | — | — |
| 2026-05-14 | $1.48 | $1.48 | 790,200 | — | — |
| 2026-05-13 | $1.71 | $1.71 | 585,200 | — | — |
| 2026-05-12 | $1.70 | $1.70 | 254,700 | — | — |
| 2026-05-11 | $1.65 | $1.65 | 334,000 | — | — |
| 2026-05-08 | $1.63 | $1.63 | 278,900 | — | — |
| 2026-05-07 | $1.68 | $1.68 | 264,300 | — | — |
| 2026-05-06 | $1.63 | $1.63 | 233,300 | — | — |
| 2026-05-05 | $1.67 | $1.67 | 229,700 | — | — |
| 2026-05-04 | $1.75 | $1.75 | 229,300 | — | — |
| 2026-05-01 | $1.68 | $1.68 | 181,600 | — | — |
| 2026-04-30 | $1.70 | $1.70 | 280,300 | — | — |
| 2026-04-29 | $1.66 | $1.66 | 127,900 | — | — |
| 2026-04-28 | $1.68 | $1.68 | 146,300 | — | — |
| 2026-04-27 | $1.65 | $1.65 | 247,100 | — | — |
| 2026-04-24 | $1.64 | $1.64 | 174,200 | — | — |
| 2026-04-23 | $1.63 | $1.63 | 199,800 | — | — |
| 2026-04-22 | $1.69 | $1.69 | 497,400 | — | — |
| 2026-04-21 | $1.54 | $1.54 | 345,100 | — | — |
| 2026-04-20 | $1.67 | $1.67 | 450,400 | — | — |
| 2026-04-17 | $1.60 | $1.60 | 478,000 | — | — |
| 2026-04-16 | $1.65 | $1.65 | 347,700 | — | — |
| 2026-04-15 | $1.73 | $1.73 | 281,900 | — | — |
| 2026-04-14 | $1.60 | $1.60 | 386,500 | — | — |
| 2026-04-13 | $1.59 | $1.59 | 374,700 | — | — |
| 2026-04-10 | $1.50 | $1.50 | 249,000 | — | — |
| 2026-04-09 | $1.52 | $1.52 | 300,900 | — | — |
| 2026-04-08 | $1.62 | $1.62 | 278,000 | — | — |
| 2026-04-07 | $1.64 | $1.64 | 404,000 | — | — |
| 2026-04-06 | $1.62 | $1.62 | 298,100 | — | — |
| 2026-04-02 | $1.62 | $1.62 | 262,200 | — | — |
| 2026-04-01 | $1.66 | $1.66 | 348,700 | — | — |
| 2026-03-31 | $1.66 | $1.66 | 471,700 | — | — |
| 2026-03-30 | $1.48 | $1.48 | 414,600 | — | — |
| 2026-03-27 | $1.54 | $1.54 | 1,389,100 | — | — |
| 2026-03-26 | $1.74 | $1.74 | 497,500 | — | — |
| 2026-03-25 | $2.01 | $2.01 | 1,251,200 | — | — |
| 2026-03-24 | $2.07 | $2.07 | 791,300 | — | — |
| 2026-03-23 | $1.96 | $1.96 | 1,076,100 | — | — |
| 2026-03-20 | $2.21 | $2.21 | 399,200 | — | — |
| 2026-03-19 | $2.30 | $2.30 | 1,801,800 | — | — |
| 2026-03-18 | $2.40 | $2.40 | 1,008,200 | — | — |
| 2026-03-17 | $2.67 | $2.67 | 2,883,900 | — | — |
| 2026-03-16 | $2.31 | $2.31 | 14,755,800 | — | — |
| 2026-03-13 | $2.38 | $2.38 | 2,048,400 | — | — |
| 2026-03-12 | $2.16 | $2.16 | 3,322,400 | — | — |
| 2026-03-11 | $1.92 | $1.92 | 44,589,600 | — | — |
| 2026-03-10 | $1.60 | $1.60 | 390,800 | — | — |
| 2026-03-09 | $1.56 | $1.56 | 357,700 | — | — |
| 2026-03-06 | $1.48 | $1.48 | 223,000 | — | — |
| 2026-03-05 | $1.49 | $1.49 | 271,100 | — | — |
| 2026-03-04 | $1.57 | $1.57 | 597,400 | — | — |
| 2026-03-03 | $1.49 | $1.49 | 324,400 | — | — |
| 2026-03-02 | $1.51 | $1.51 | 268,000 | — | — |
| 2026-02-27 | $1.53 | $1.53 | 182,900 | — | — |
| 2026-02-26 | $1.57 | $1.57 | 204,700 | — | — |
| 2026-02-25 | $1.56 | $1.56 | 326,100 | — | — |
| 2026-02-24 | $1.46 | $1.46 | 382,200 | — | — |
| 2026-02-23 | $1.38 | $1.38 | 395,600 | — | — |
| 2026-02-20 | $1.43 | $1.43 | 359,500 | — | — |
| 2026-02-19 | $1.51 | $1.51 | 331,200 | — | — |
| 2026-02-18 | $1.46 | $1.46 | 220,500 | — | — |
| 2026-02-17 | $1.45 | $1.45 | 376,200 | — | — |
| 2026-02-13 | $1.52 | $1.52 | 315,900 | — | — |
| 2026-02-12 | $1.45 | $1.45 | 775,600 | — | — |
| 2026-02-11 | $1.55 | $1.55 | 495,500 | — | — |
| 2026-02-10 | $1.63 | $1.63 | 499,800 | — | — |
| 2026-02-09 | $1.69 | $1.69 | 607,100 | — | — |
| 2026-02-06 | $1.72 | $1.72 | 609,300 | — | — |
| 2026-02-05 | $1.60 | $1.60 | 1,110,200 | — | — |
| 2026-02-04 | $1.78 | $1.78 | 2,033,600 | — | — |
| 2026-02-03 | $1.96 | $1.96 | 53,553,900 | — | — |
| 2026-02-02 | $1.67 | $1.67 | 655,800 | — | — |
| 2026-01-30 | $1.76 | $1.76 | 529,600 | — | — |
| 2026-01-29 | $1.73 | $1.73 | 1,433,300 | — | — |
| 2026-01-28 | $1.96 | $1.96 | 2,351,500 | — | — |
| 2026-01-27 | $2.02 | $2.02 | 79,412,100 | — | — |
| 2026-01-26 | $2.08 | $2.08 | 172,500 | — | — |
| 2026-01-23 | $2.23 | $2.23 | 134,500 | — | — |
| 2026-01-22 | $2.34 | $2.34 | 367,900 | — | — |
| 2026-01-21 | $2.28 | $2.28 | 307,700 | — | — |
| 2026-01-20 | $2.23 | $2.23 | 174,400 | — | — |
| 2026-01-16 | $2.24 | $2.24 | 448,700 | — | — |
| 2026-01-15 | $2.43 | $2.43 | 243,100 | — | — |
| 2026-01-14 | $2.60 | $2.60 | 87,200 | — | — |
| 2026-01-13 | $2.56 | $2.56 | 164,000 | — | — |
| 2026-01-12 | $2.75 | $2.75 | 152,300 | — | — |
| 2026-01-09 | $2.64 | $2.64 | 145,900 | — | — |
| 2026-01-08 | $2.56 | $2.56 | 324,300 | — | — |
| 2026-01-07 | $2.60 | $2.60 | 197,800 | — | — |
| 2026-01-06 | $2.70 | $2.70 | 370,500 | — | — |
| 2026-01-05 | $2.86 | $2.86 | 278,500 | — | — |
| 2026-01-02 | $2.75 | $2.75 | 462,500 | — | — |