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
- 2018-02-07 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 | — | — | — | $1.60 | 9,656 |
| 2026-09-03 | — | — | — | $1.63 | 5,796 |
| 2026-09-02 | — | — | — | $1.61 | 7,488 |
| 2026-09-01 | — | — | — | $1.60 | 23,546 |
| 2026-08-31 | — | — | — | $1.61 | 12,181 |
| 2026-08-28 | — | — | — | $1.68 | 7,479 |
| 2026-08-27 | $1.66 | $1.66 | 230,200 | $1.70 | 10,898 |
| 2026-08-26 | $1.70 | $1.70 | 242,900 | $1.72 | 20,127 |
| 2026-08-25 | $1.71 | $1.71 | 309,800 | $1.73 | 11,664 |
| 2026-08-24 | $1.73 | $1.73 | 192,100 | $1.72 | 7,134 |
| 2026-08-21 | $1.72 | $1.72 | 282,100 | $1.80 | 5,848 |
| 2026-08-20 | $1.78 | $1.78 | 228,100 | $1.79 | 30,706 |
| 2026-08-19 | $1.80 | $1.80 | 288,500 | $1.84 | 18,413 |
| 2026-08-18 | $1.84 | $1.84 | 406,600 | $1.91 | 21,976 |
| 2026-08-17 | $1.89 | $1.89 | 1,161,100 | $1.81 | 23,959 |
| 2026-08-14 | $1.77 | $1.77 | 593,600 | $1.86 | 34,618 |
| 2026-08-13 | $1.84 | $1.84 | 958,200 | $1.78 | 36,493 |
| 2026-08-12 | $1.78 | $1.78 | 3,540,200 | $1.69 | 105,968 |
| 2026-08-11 | $1.49 | $1.49 | 646,600 | $1.45 | 36,468 |
| 2026-08-10 | $1.43 | $1.43 | 321,800 | $1.51 | 21,161 |
| 2026-08-07 | $1.51 | $1.51 | 181,500 | $1.50 | 5,102 |
| 2026-08-06 | $1.48 | $1.48 | 233,000 | $1.48 | 7,243 |
| 2026-08-05 | $1.48 | $1.48 | 229,400 | $1.48 | 14,444 |
| 2026-08-04 | $1.49 | $1.49 | 380,500 | $1.48 | 14,154 |
| 2026-08-03 | $1.47 | $1.47 | 331,000 | $1.42 | 17,212 |
| 2026-07-31 | $1.44 | $1.44 | 168,300 | $1.47 | 10,098 |
| 2026-07-30 | $1.45 | $1.45 | 196,600 | $1.41 | 7,692 |
| 2026-07-29 | $1.41 | $1.41 | 203,700 | $1.44 | 9,126 |
| 2026-07-28 | $1.47 | $1.47 | 327,500 | $1.50 | 6,748 |
| 2026-07-27 | $1.48 | $1.48 | 562,100 | $1.42 | 14,666 |
| 2026-07-24 | $1.38 | $1.38 | 184,100 | $1.41 | 10,472 |
| 2026-07-23 | $1.39 | $1.39 | 133,200 | $1.40 | 11,430 |
| 2026-07-22 | $1.38 | $1.38 | 171,600 | $1.41 | 13,991 |
| 2026-07-21 | $1.40 | $1.40 | 201,400 | $1.42 | 10,751 |
| 2026-07-20 | $1.41 | $1.41 | 109,600 | $1.42 | 6,630 |
| 2026-07-17 | $1.43 | $1.43 | 188,200 | — | — |
| 2026-07-16 | $1.42 | $1.42 | 164,300 | — | — |
| 2026-07-15 | $1.45 | $1.45 | 291,200 | — | — |
| 2026-07-14 | $1.49 | $1.49 | 258,700 | — | — |
| 2026-07-13 | $1.45 | $1.45 | 168,200 | — | — |
| 2026-07-10 | $1.50 | $1.50 | 207,900 | — | — |
| 2026-07-09 | $1.54 | $1.54 | 268,500 | — | — |
| 2026-07-08 | $1.50 | $1.50 | 201,600 | — | — |
| 2026-07-07 | $1.48 | $1.48 | 175,900 | — | — |
| 2026-07-06 | $1.49 | $1.49 | 200,100 | — | — |
| 2026-07-02 | $1.47 | $1.47 | 157,100 | — | — |
| 2026-07-01 | $1.52 | $1.52 | 260,800 | — | — |
| 2026-06-30 | $1.48 | $1.48 | 257,500 | — | — |
| 2026-06-29 | $1.42 | $1.42 | 224,700 | — | — |
| 2026-06-26 | $1.38 | $1.38 | 523,500 | — | — |
| 2026-06-25 | $1.31 | $1.31 | 350,100 | — | — |
| 2026-06-24 | $1.34 | $1.34 | 531,700 | — | — |
| 2026-06-23 | $1.40 | $1.40 | 329,200 | — | — |
| 2026-06-22 | $1.47 | $1.47 | 566,900 | — | — |
| 2026-06-18 | $1.59 | $1.59 | 382,900 | — | — |
| 2026-06-17 | $1.55 | $1.55 | 342,100 | — | — |
| 2026-06-16 | $1.54 | $1.54 | 480,500 | — | — |
| 2026-06-15 | $1.51 | $1.51 | 308,000 | — | — |
| 2026-06-12 | $1.53 | $1.53 | 444,100 | — | — |
| 2026-06-11 | $1.54 | $1.54 | 255,100 | — | — |
| 2026-06-10 | $1.51 | $1.51 | 415,100 | — | — |
| 2026-06-09 | $1.59 | $1.59 | 327,800 | — | — |
| 2026-06-08 | $1.61 | $1.61 | 217,400 | — | — |
| 2026-06-05 | $1.61 | $1.61 | 342,700 | — | — |
| 2026-06-04 | $1.65 | $1.65 | 324,400 | — | — |
| 2026-06-03 | $1.61 | $1.61 | 444,100 | — | — |
| 2026-06-02 | $1.70 | $1.70 | 287,700 | — | — |
| 2026-06-01 | $1.72 | $1.72 | 226,300 | — | — |
| 2026-05-29 | $1.78 | $1.78 | 244,300 | — | — |
| 2026-05-28 | $1.78 | $1.78 | 337,200 | — | — |
| 2026-05-27 | $1.78 | $1.78 | 377,200 | — | — |
| 2026-05-26 | $1.77 | $1.77 | 415,500 | — | — |
| 2026-05-22 | $1.79 | $1.79 | 571,200 | — | — |
| 2026-05-21 | $1.76 | $1.76 | 503,400 | — | — |
| 2026-05-20 | $1.74 | $1.74 | 716,600 | — | — |
| 2026-05-19 | $1.57 | $1.57 | 653,300 | — | — |
| 2026-05-18 | $1.52 | $1.52 | 459,600 | — | — |
| 2026-05-15 | $1.61 | $1.61 | 917,000 | — | — |
| 2026-05-14 | $1.53 | $1.53 | 547,000 | — | — |
| 2026-05-13 | $1.61 | $1.61 | 1,430,100 | — | — |
| 2026-05-12 | $1.37 | $1.37 | 408,900 | — | — |
| 2026-05-11 | $1.40 | $1.40 | 287,800 | — | — |
| 2026-05-08 | $1.42 | $1.42 | 499,000 | — | — |
| 2026-05-07 | $1.42 | $1.42 | 526,400 | — | — |
| 2026-05-06 | $1.37 | $1.37 | 434,900 | — | — |
| 2026-05-05 | $1.31 | $1.31 | 218,900 | — | — |
| 2026-05-04 | $1.27 | $1.27 | 301,900 | — | — |
| 2026-05-01 | $1.30 | $1.30 | 313,200 | — | — |
| 2026-04-30 | $1.32 | $1.32 | 258,700 | — | — |
| 2026-04-29 | $1.28 | $1.28 | 349,300 | — | — |
| 2026-04-28 | $1.34 | $1.34 | 378,900 | — | — |
| 2026-04-27 | $1.38 | $1.38 | 548,000 | — | — |
| 2026-04-24 | $1.37 | $1.37 | 834,600 | — | — |
| 2026-04-23 | $1.42 | $1.42 | 4,763,100 | — | — |
| 2026-04-22 | $1.31 | $1.31 | 2,852,500 | — | — |
| 2026-04-21 | $1.13 | $1.13 | 533,400 | — | — |
| 2026-04-20 | $1.18 | $1.18 | 386,100 | — | — |
| 2026-04-17 | $1.12 | $1.12 | 385,600 | — | — |
| 2026-04-16 | $1.09 | $1.09 | 237,400 | — | — |
| 2026-04-15 | $1.10 | $1.10 | 214,200 | — | — |
| 2026-04-14 | $1.08 | $1.08 | 291,700 | — | — |
| 2026-04-13 | $1.05 | $1.05 | 268,900 | — | — |
| 2026-04-10 | $1.04 | $1.04 | 175,600 | — | — |
| 2026-04-09 | $1.05 | $1.05 | 187,900 | — | — |
| 2026-04-08 | $1.06 | $1.06 | 211,700 | — | — |
| 2026-04-07 | $1.07 | $1.07 | 134,000 | — | — |
| 2026-04-06 | $1.08 | $1.08 | 214,100 | — | — |
| 2026-04-02 | $1.10 | $1.10 | 286,500 | — | — |
| 2026-04-01 | $1.08 | $1.08 | 242,800 | — | — |
| 2026-03-31 | $1.10 | $1.10 | 156,400 | — | — |
| 2026-03-30 | $1.06 | $1.06 | 239,700 | — | — |
| 2026-03-27 | $1.07 | $1.07 | 399,000 | — | — |
| 2026-03-26 | $1.11 | $1.11 | 344,300 | — | — |
| 2026-03-25 | $1.13 | $1.13 | 266,500 | — | — |
| 2026-03-24 | $1.13 | $1.13 | 368,000 | — | — |
| 2026-03-23 | $1.15 | $1.15 | 650,700 | — | — |
| 2026-03-20 | $1.16 | $1.16 | 1,636,300 | — | — |
| 2026-03-19 | $1.09 | $1.09 | 1,330,700 | — | — |
| 2026-03-18 | $1.05 | $1.05 | 282,100 | — | — |
| 2026-03-17 | $1.08 | $1.08 | 323,100 | — | — |
| 2026-03-16 | $1.05 | $1.05 | 252,300 | — | — |
| 2026-03-13 | $1.06 | $1.06 | 169,200 | — | — |
| 2026-03-12 | $1.09 | $1.09 | 115,900 | — | — |
| 2026-03-11 | $1.11 | $1.11 | 130,100 | — | — |
| 2026-03-10 | $1.10 | $1.10 | 171,100 | — | — |
| 2026-03-09 | $1.11 | $1.11 | 195,100 | — | — |
| 2026-03-06 | $1.12 | $1.12 | 287,600 | — | — |
| 2026-03-05 | $1.12 | $1.12 | 297,500 | — | — |
| 2026-03-04 | $1.12 | $1.12 | 203,600 | — | — |
| 2026-03-03 | $1.10 | $1.10 | 484,100 | — | — |
| 2026-03-02 | $1.11 | $1.11 | 319,700 | — | — |
| 2026-02-27 | $1.13 | $1.13 | 140,800 | — | — |
| 2026-02-26 | $1.14 | $1.14 | 200,900 | — | — |
| 2026-02-25 | $1.12 | $1.12 | 214,800 | — | — |
| 2026-02-24 | $1.12 | $1.12 | 368,000 | — | — |
| 2026-02-23 | $1.08 | $1.08 | 279,900 | — | — |
| 2026-02-20 | $1.10 | $1.10 | 432,700 | — | — |
| 2026-02-19 | $1.17 | $1.17 | 522,100 | — | — |
| 2026-02-18 | $1.12 | $1.12 | 314,800 | — | — |
| 2026-02-17 | $1.09 | $1.09 | 306,400 | — | — |
| 2026-02-13 | $1.12 | $1.12 | 229,300 | — | — |
| 2026-02-12 | $1.13 | $1.13 | 565,700 | — | — |
| 2026-02-11 | $1.14 | $1.14 | 355,300 | — | — |
| 2026-02-10 | $1.18 | $1.18 | 204,900 | — | — |
| 2026-02-09 | $1.21 | $1.21 | 238,900 | — | — |
| 2026-02-06 | $1.22 | $1.22 | 389,700 | — | — |
| 2026-02-05 | $1.16 | $1.16 | 733,700 | — | — |
| 2026-02-04 | $1.25 | $1.25 | 435,500 | — | — |
| 2026-02-03 | $1.27 | $1.27 | 327,300 | — | — |
| 2026-02-02 | $1.30 | $1.30 | 360,100 | — | — |
| 2026-01-30 | $1.31 | $1.31 | 237,600 | — | — |
| 2026-01-29 | $1.37 | $1.37 | 423,200 | — | — |
| 2026-01-28 | $1.36 | $1.36 | 401,600 | — | — |
| 2026-01-27 | $1.41 | $1.41 | 187,000 | — | — |
| 2026-01-26 | $1.41 | $1.41 | 225,800 | — | — |
| 2026-01-23 | $1.45 | $1.45 | 241,600 | — | — |
| 2026-01-22 | $1.48 | $1.48 | 241,000 | — | — |
| 2026-01-21 | $1.47 | $1.47 | 532,600 | — | — |
| 2026-01-20 | $1.44 | $1.44 | 241,500 | — | — |
| 2026-01-16 | $1.49 | $1.49 | 396,700 | — | — |
| 2026-01-15 | $1.51 | $1.51 | 354,400 | — | — |
| 2026-01-14 | $1.58 | $1.58 | 293,200 | — | — |
| 2026-01-13 | $1.58 | $1.58 | 191,700 | — | — |
| 2026-01-12 | $1.60 | $1.60 | 387,300 | — | — |
| 2026-01-09 | $1.57 | $1.57 | 389,000 | — | — |
| 2026-01-08 | $1.59 | $1.59 | 213,200 | — | — |
| 2026-01-07 | $1.57 | $1.57 | 222,900 | — | — |
| 2026-01-06 | $1.55 | $1.55 | 448,300 | — | — |
| 2026-01-05 | $1.50 | $1.50 | 396,400 | — | — |
| 2026-01-02 | $1.54 | $1.54 | 500,800 | — | — |