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
- 2021-05-13 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 | — | — | — | $1.06 | 233 |
| 2026-09-03 | — | — | — | $1.09 | 2,432 |
| 2026-09-02 | — | — | — | $1.05 | 12,352 |
| 2026-09-01 | — | — | — | $1.09 | 5,481 |
| 2026-08-31 | — | — | — | $0.98 | 400 |
| 2026-08-28 | — | — | — | $0.96 | 60 |
| 2026-08-27 | $1.00 | $0.99 | 121,100 | $0.92 | 659 |
| 2026-08-26 | $0.97 | $0.97 | 24,600 | $0.97 | 106 |
| 2026-08-25 | $0.98 | $0.98 | 35,900 | $0.98 | 333 |
| 2026-08-24 | $0.92 | $0.92 | 59,700 | $0.96 | 165 |
| 2026-08-21 | $0.98 | $0.98 | 77,900 | $1.04 | 286 |
| 2026-08-20 | $1.04 | $1.04 | 21,700 | $1.04 | 435 |
| 2026-08-19 | $1.03 | $1.03 | 12,000 | $1.04 | 2 |
| 2026-08-18 | $1.04 | $1.04 | 10,400 | $1.06 | 200 |
| 2026-08-17 | $1.04 | $1.04 | 27,300 | $1.02 | 514 |
| 2026-08-14 | $1.03 | $1.03 | 60,200 | $1.02 | 2,524 |
| 2026-08-13 | $1.03 | $1.03 | 22,700 | $1.04 | 134 |
| 2026-08-12 | $1.04 | $1.04 | 56,800 | $1.05 | 738 |
| 2026-08-11 | $1.04 | $1.04 | 31,700 | $1.08 | 487 |
| 2026-08-10 | $1.06 | $1.06 | 17,300 | — | — |
| 2026-08-07 | $1.08 | $1.08 | 26,900 | $1.09 | 116 |
| 2026-08-06 | $1.12 | $1.12 | 19,300 | $1.10 | 310 |
| 2026-08-05 | $1.11 | $1.11 | 15,300 | $1.08 | 31 |
| 2026-08-04 | $1.10 | $1.10 | 35,800 | $1.14 | 635 |
| 2026-08-03 | $1.09 | $1.09 | 72,800 | $1.11 | 602 |
| 2026-07-31 | $1.10 | $1.10 | 19,700 | $1.09 | 569 |
| 2026-07-30 | $1.08 | $1.08 | 23,800 | — | — |
| 2026-07-29 | $1.09 | $1.09 | 15,500 | $1.09 | 400 |
| 2026-07-28 | $1.11 | $1.11 | 24,300 | $1.10 | 100 |
| 2026-07-27 | $1.09 | $1.09 | 8,800 | $1.10 | 55 |
| 2026-07-24 | $1.07 | $1.07 | 9,600 | — | — |
| 2026-07-23 | $1.07 | $1.07 | 30,000 | $1.10 | 892 |
| 2026-07-22 | $1.09 | $1.09 | 16,300 | $1.10 | 42 |
| 2026-07-21 | $1.11 | $1.11 | 15,300 | $1.13 | 230 |
| 2026-07-20 | $1.07 | $1.07 | 19,900 | $1.08 | 597 |
| 2026-07-17 | $1.08 | $1.08 | 10,400 | — | — |
| 2026-07-16 | $1.09 | $1.09 | 71,400 | — | — |
| 2026-07-15 | $1.07 | $1.07 | 43,300 | — | — |
| 2026-07-14 | $1.09 | $1.09 | 31,700 | — | — |
| 2026-07-13 | $1.08 | $1.08 | 51,000 | — | — |
| 2026-07-10 | $1.09 | $1.09 | 39,600 | — | — |
| 2026-07-09 | $1.10 | $1.10 | 208,600 | — | — |
| 2026-07-08 | $1.21 | $1.21 | 39,900 | — | — |
| 2026-07-07 | $1.21 | $1.21 | 9,500 | — | — |
| 2026-07-06 | $1.20 | $1.20 | 19,700 | — | — |
| 2026-07-02 | $1.25 | $1.25 | 28,900 | — | — |
| 2026-07-01 | $1.26 | $1.26 | 11,900 | — | — |
| 2026-06-30 | $1.25 | $1.25 | 37,300 | — | — |
| 2026-06-29 | $1.28 | $1.28 | 28,000 | — | — |
| 2026-06-26 | $1.30 | $1.30 | 77,300 | — | — |
| 2026-06-25 | $1.25 | $1.25 | 127,900 | — | — |
| 2026-06-24 | $1.23 | $1.23 | 25,400 | — | — |
| 2026-06-23 | $1.22 | $1.22 | 13,900 | — | — |
| 2026-06-22 | $1.20 | $1.20 | 27,100 | — | — |
| 2026-06-18 | $1.24 | $1.24 | 38,700 | — | — |
| 2026-06-17 | $1.23 | $1.23 | 18,400 | — | — |
| 2026-06-16 | $1.24 | $1.24 | 80,900 | — | — |
| 2026-06-15 | $1.19 | $1.19 | 155,500 | — | — |
| 2026-06-12 | $1.20 | $1.20 | 40,900 | — | — |
| 2026-06-11 | $1.21 | $1.21 | 219,400 | — | — |
| 2026-06-10 | $1.22 | $1.22 | 70,400 | — | — |
| 2026-06-09 | $1.23 | $1.23 | 12,900 | — | — |
| 2026-06-08 | $1.21 | $1.21 | 47,900 | — | — |
| 2026-06-05 | $1.15 | $1.15 | 38,200 | — | — |
| 2026-06-04 | $1.24 | $1.24 | 78,500 | — | — |
| 2026-06-03 | $1.14 | $1.14 | 44,000 | — | — |
| 2026-06-02 | $1.15 | $1.15 | 64,400 | — | — |
| 2026-06-01 | $1.12 | $1.12 | 84,500 | — | — |
| 2026-05-29 | $1.17 | $1.17 | 35,400 | — | — |
| 2026-05-28 | $1.21 | $1.21 | 48,800 | — | — |
| 2026-05-27 | $1.23 | $1.23 | 14,800 | — | — |
| 2026-05-26 | $1.22 | $1.22 | 76,700 | — | — |
| 2026-05-22 | $1.24 | $1.24 | 15,900 | — | — |
| 2026-05-21 | $1.22 | $1.22 | 136,800 | — | — |
| 2026-05-20 | $1.22 | $1.22 | 46,500 | — | — |
| 2026-05-19 | $1.18 | $1.18 | 36,500 | — | — |
| 2026-05-18 | $1.20 | $1.20 | 22,500 | — | — |
| 2026-05-15 | $1.21 | $1.21 | 71,000 | — | — |
| 2026-05-14 | $1.24 | $1.24 | 38,200 | — | — |
| 2026-05-13 | $1.25 | $1.25 | 14,200 | — | — |
| 2026-05-12 | $1.28 | $1.28 | 35,200 | — | — |
| 2026-05-11 | $1.30 | $1.30 | 83,600 | — | — |
| 2026-05-08 | $1.29 | $1.29 | 71,200 | — | — |
| 2026-05-07 | $1.25 | $1.25 | 47,600 | — | — |
| 2026-05-06 | $1.21 | $1.21 | 125,300 | — | — |
| 2026-05-05 | $1.16 | $1.16 | 29,400 | — | — |
| 2026-05-04 | $1.11 | $1.11 | 47,900 | — | — |
| 2026-05-01 | $1.16 | $1.16 | 158,300 | — | — |
| 2026-04-30 | $1.11 | $1.11 | 134,600 | — | — |
| 2026-04-29 | $1.09 | $1.09 | 11,700 | — | — |
| 2026-04-28 | $1.08 | $1.08 | 12,100 | — | — |
| 2026-04-27 | $1.09 | $1.09 | 52,900 | — | — |
| 2026-04-24 | $1.09 | $1.09 | 50,700 | — | — |
| 2026-04-23 | $1.09 | $1.09 | 73,400 | — | — |
| 2026-04-22 | $1.23 | $1.23 | 18,900 | — | — |
| 2026-04-21 | $1.28 | $1.28 | 13,700 | — | — |
| 2026-04-20 | $1.27 | $1.27 | 29,600 | — | — |
| 2026-04-17 | $1.33 | $1.33 | 18,600 | — | — |
| 2026-04-16 | $1.36 | $1.36 | 70,700 | — | — |
| 2026-04-15 | $1.34 | $1.34 | 28,400 | — | — |
| 2026-04-14 | $1.32 | $1.32 | 31,800 | — | — |
| 2026-04-13 | $1.35 | $1.35 | 58,300 | — | — |
| 2026-04-10 | $1.38 | $1.38 | 19,200 | — | — |
| 2026-04-09 | $1.38 | $1.38 | 26,200 | — | — |
| 2026-04-08 | $1.39 | $1.39 | 182,400 | — | — |
| 2026-04-07 | $1.33 | $1.33 | 179,700 | — | — |
| 2026-04-06 | $1.32 | $1.32 | 56,100 | — | — |
| 2026-04-02 | $1.27 | $1.27 | 3,300 | — | — |
| 2026-04-01 | $1.29 | $1.29 | 220,700 | — | — |
| 2026-03-31 | $1.28 | $1.28 | 149,300 | — | — |
| 2026-03-30 | $1.21 | $1.21 | 43,600 | — | — |
| 2026-03-27 | $1.22 | $1.22 | 149,000 | — | — |
| 2026-03-26 | $1.30 | $1.30 | 9,600 | — | — |
| 2026-03-25 | $1.33 | $1.33 | 154,100 | — | — |
| 2026-03-24 | $1.37 | $1.37 | 20,200 | — | — |
| 2026-03-23 | $1.40 | $1.40 | 148,000 | — | — |
| 2026-03-20 | $1.40 | $1.40 | 352,600 | — | — |
| 2026-03-19 | $1.29 | $1.29 | 19,300 | — | — |
| 2026-03-18 | $1.26 | $1.26 | 9,500 | — | — |
| 2026-03-17 | $1.30 | $1.30 | 22,300 | — | — |
| 2026-03-16 | $1.28 | $1.28 | 88,200 | — | — |
| 2026-03-13 | $1.28 | $1.28 | 14,900 | — | — |
| 2026-03-12 | $1.26 | $1.26 | 19,700 | — | — |
| 2026-03-11 | $1.27 | $1.27 | 158,500 | — | — |
| 2026-03-10 | $1.28 | $1.28 | 114,400 | — | — |
| 2026-03-09 | $1.26 | $1.26 | 37,500 | — | — |
| 2026-03-06 | $1.29 | $1.29 | 331,300 | — | — |
| 2026-03-05 | $1.28 | $1.28 | 20,700 | — | — |
| 2026-03-04 | $1.32 | $1.32 | 137,200 | — | — |
| 2026-03-03 | $1.35 | $1.35 | 139,500 | — | — |
| 2026-03-02 | $1.40 | $1.40 | 131,700 | — | — |
| 2026-02-27 | $1.41 | $1.41 | 18,000 | — | — |
| 2026-02-26 | $1.46 | $1.46 | 226,200 | — | — |
| 2026-02-25 | $1.42 | $1.42 | 35,200 | — | — |
| 2026-02-24 | $1.37 | $1.37 | 21,700 | — | — |
| 2026-02-23 | $1.43 | $1.43 | 24,000 | — | — |
| 2026-02-20 | $1.52 | $1.52 | 49,600 | — | — |
| 2026-02-19 | $1.51 | $1.51 | 18,900 | — | — |
| 2026-02-18 | $1.51 | $1.51 | 9,600 | — | — |
| 2026-02-17 | $1.54 | $1.54 | 18,100 | — | — |
| 2026-02-13 | $1.52 | $1.52 | 36,400 | — | — |
| 2026-02-12 | $1.50 | $1.50 | 81,500 | — | — |
| 2026-02-11 | $1.48 | $1.48 | 53,200 | — | — |
| 2026-02-10 | $1.49 | $1.49 | 49,800 | — | — |
| 2026-02-09 | $1.51 | $1.51 | 126,500 | — | — |
| 2026-02-06 | $1.53 | $1.53 | 167,200 | — | — |
| 2026-02-05 | $1.48 | $1.48 | 20,000 | — | — |
| 2026-02-04 | $1.50 | $1.50 | 49,800 | — | — |
| 2026-02-03 | $1.53 | $1.53 | 40,700 | — | — |
| 2026-02-02 | $1.48 | $1.48 | 62,400 | — | — |
| 2026-01-30 | $1.47 | $1.47 | 37,700 | — | — |
| 2026-01-29 | $1.52 | $1.52 | 13,300 | — | — |
| 2026-01-28 | $1.50 | $1.50 | 56,000 | — | — |
| 2026-01-27 | $1.51 | $1.51 | 83,500 | — | — |
| 2026-01-26 | $1.43 | $1.43 | 42,400 | — | — |
| 2026-01-23 | $1.40 | $1.40 | 28,700 | — | — |
| 2026-01-22 | $1.33 | $1.33 | 237,300 | — | — |
| 2026-01-21 | $1.29 | $1.29 | 83,000 | — | — |
| 2026-01-20 | $1.28 | $1.28 | 75,600 | — | — |
| 2026-01-16 | $1.30 | $1.30 | 25,600 | — | — |
| 2026-01-15 | $1.29 | $1.29 | 58,200 | — | — |
| 2026-01-14 | $1.26 | $1.26 | 38,000 | — | — |
| 2026-01-13 | $1.26 | $1.26 | 58,300 | — | — |
| 2026-01-12 | $1.23 | $1.23 | 17,100 | — | — |
| 2026-01-09 | $1.23 | $1.23 | 5,300 | — | — |
| 2026-01-08 | $1.24 | $1.24 | 18,100 | — | — |
| 2026-01-07 | $1.18 | $1.18 | 16,500 | — | — |
| 2026-01-06 | $1.21 | $1.21 | 47,700 | — | — |
| 2026-01-05 | $1.20 | $1.20 | 18,000 | — | — |
| 2026-01-02 | $1.12 | $1.12 | 221,900 | — | — |