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
- 2022-07-15 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 | — | — | — | $1.68 | 1,448 |
| 2026-09-03 | — | — | — | $1.69 | 399 |
| 2026-09-02 | — | — | — | $1.69 | 428 |
| 2026-09-01 | — | — | — | $1.70 | 1,477 |
| 2026-08-31 | — | — | — | $1.69 | 1,206 |
| 2026-08-28 | — | — | — | $1.75 | 2,357 |
| 2026-08-27 | $1.73 | $1.73 | 165,900 | $1.73 | 4,951 |
| 2026-08-26 | $1.69 | $1.69 | 80,500 | $1.71 | 2,756 |
| 2026-08-25 | $1.71 | $1.71 | 102,200 | $1.70 | 1,950 |
| 2026-08-24 | $1.67 | $1.67 | 55,300 | $1.66 | 911 |
| 2026-08-21 | $1.70 | $1.70 | 125,800 | $1.73 | 1,364 |
| 2026-08-20 | $1.72 | $1.72 | 107,000 | $1.70 | 1,908 |
| 2026-08-19 | $1.71 | $1.71 | 54,300 | $1.67 | 757 |
| 2026-08-18 | $1.66 | $1.66 | 109,600 | $1.71 | 1,625 |
| 2026-08-17 | $1.71 | $1.71 | 153,700 | $1.77 | 1,606 |
| 2026-08-14 | $1.77 | $1.77 | 122,700 | $1.69 | 2,641 |
| 2026-08-13 | $1.69 | $1.69 | 69,400 | $1.66 | 2,747 |
| 2026-08-12 | $1.65 | $1.65 | 93,100 | $1.62 | 1,805 |
| 2026-08-11 | $1.62 | $1.62 | 173,900 | $1.67 | 3,649 |
| 2026-08-10 | $1.67 | $1.67 | 91,100 | $1.69 | 2,100 |
| 2026-08-07 | $1.70 | $1.70 | 159,900 | $1.69 | 5,010 |
| 2026-08-06 | $1.67 | $1.67 | 56,600 | $1.70 | 3,829 |
| 2026-08-05 | $1.69 | $1.69 | 109,500 | $1.68 | 3,276 |
| 2026-08-04 | $1.69 | $1.69 | 193,500 | $1.66 | 10,355 |
| 2026-08-03 | $1.63 | $1.63 | 146,200 | $1.65 | 6,081 |
| 2026-07-31 | $1.61 | $1.61 | 39,900 | $1.58 | 1,356 |
| 2026-07-30 | $1.59 | $1.59 | 119,700 | $1.58 | 4,805 |
| 2026-07-29 | $1.59 | $1.59 | 80,100 | $1.60 | 2,857 |
| 2026-07-28 | $1.58 | $1.58 | 107,900 | $1.64 | 6,210 |
| 2026-07-27 | $1.59 | $1.59 | 107,100 | $1.60 | 3,082 |
| 2026-07-24 | $1.61 | $1.61 | 128,900 | $1.64 | 4,459 |
| 2026-07-23 | $1.62 | $1.62 | 92,500 | $1.62 | 734 |
| 2026-07-22 | $1.63 | $1.63 | 98,200 | $1.63 | 1,297 |
| 2026-07-21 | $1.66 | $1.66 | 164,000 | $1.61 | 5,575 |
| 2026-07-20 | $1.59 | $1.59 | 67,000 | $1.60 | 1,904 |
| 2026-07-17 | $1.61 | $1.61 | 89,900 | — | — |
| 2026-07-16 | $1.62 | $1.62 | 95,200 | — | — |
| 2026-07-15 | $1.63 | $1.63 | 155,500 | — | — |
| 2026-07-14 | $1.62 | $1.62 | 185,300 | — | — |
| 2026-07-13 | $1.52 | $1.52 | 104,000 | — | — |
| 2026-07-10 | $1.54 | $1.54 | 94,700 | — | — |
| 2026-07-09 | $1.53 | $1.53 | 64,600 | — | — |
| 2026-07-08 | $1.50 | $1.50 | 120,700 | — | — |
| 2026-07-07 | $1.53 | $1.53 | 279,600 | — | — |
| 2026-07-06 | $1.58 | $1.58 | 84,600 | — | — |
| 2026-07-02 | $1.59 | $1.59 | 142,700 | — | — |
| 2026-07-01 | $1.64 | $1.64 | 224,300 | — | — |
| 2026-06-30 | $1.59 | $1.59 | 76,700 | — | — |
| 2026-06-29 | $1.59 | $1.59 | 189,200 | — | — |
| 2026-06-26 | $1.59 | $1.59 | 92,400 | — | — |
| 2026-06-25 | $1.56 | $1.56 | 152,500 | — | — |
| 2026-06-24 | $1.56 | $1.56 | 390,100 | — | — |
| 2026-06-23 | $1.67 | $1.67 | 142,700 | — | — |
| 2026-06-22 | $1.65 | $1.65 | 152,700 | — | — |
| 2026-06-18 | $1.70 | $1.70 | 125,200 | — | — |
| 2026-06-17 | $1.68 | $1.68 | 267,200 | — | — |
| 2026-06-16 | $1.68 | $1.68 | 108,200 | — | — |
| 2026-06-15 | $1.72 | $1.72 | 340,400 | — | — |
| 2026-06-12 | $1.72 | $1.72 | 473,500 | — | — |
| 2026-06-11 | $1.72 | $1.72 | 359,600 | — | — |
| 2026-06-10 | $1.69 | $1.69 | 199,700 | — | — |
| 2026-06-09 | $1.70 | $1.70 | 395,500 | — | — |
| 2026-06-08 | $1.70 | $1.70 | 264,300 | — | — |
| 2026-06-05 | $1.67 | $1.67 | 345,100 | — | — |
| 2026-06-04 | $1.78 | $1.78 | 140,700 | — | — |
| 2026-06-03 | $1.80 | $1.80 | 234,000 | — | — |
| 2026-06-02 | $1.87 | $1.87 | 416,900 | — | — |
| 2026-06-01 | $1.91 | $1.91 | 1,047,300 | — | — |
| 2026-05-29 | $1.82 | $1.82 | 409,600 | — | — |
| 2026-05-28 | $1.80 | $1.80 | 285,500 | — | — |
| 2026-05-27 | $1.69 | $1.69 | 146,500 | — | — |
| 2026-05-26 | $1.70 | $1.70 | 156,300 | — | — |
| 2026-05-22 | $1.67 | $1.67 | 144,800 | — | — |
| 2026-05-21 | $1.73 | $1.73 | 384,600 | — | — |
| 2026-05-20 | $1.70 | $1.70 | 165,600 | — | — |
| 2026-05-19 | $1.69 | $1.69 | 126,200 | — | — |
| 2026-05-18 | $1.62 | $1.62 | 147,700 | — | — |
| 2026-05-15 | $1.65 | $1.65 | 160,800 | — | — |
| 2026-05-14 | $1.65 | $1.65 | 257,300 | — | — |
| 2026-05-13 | $1.66 | $1.66 | 287,700 | — | — |
| 2026-05-12 | $1.65 | $1.65 | 149,000 | — | — |
| 2026-05-11 | $1.65 | $1.65 | 169,300 | — | — |
| 2026-05-08 | $1.65 | $1.65 | 294,600 | — | — |
| 2026-05-07 | $1.71 | $1.71 | 252,900 | — | — |
| 2026-05-06 | $1.75 | $1.75 | 154,300 | — | — |
| 2026-05-05 | $1.77 | $1.77 | 217,000 | — | — |
| 2026-05-04 | $1.77 | $1.77 | 212,800 | — | — |
| 2026-05-01 | $1.76 | $1.76 | 274,900 | — | — |
| 2026-04-30 | $1.66 | $1.66 | 268,100 | — | — |
| 2026-04-29 | $1.67 | $1.67 | 153,400 | — | — |
| 2026-04-28 | $1.76 | $1.76 | 123,100 | — | — |
| 2026-04-27 | $1.69 | $1.69 | 99,200 | — | — |
| 2026-04-24 | $1.75 | $1.75 | 208,900 | — | — |
| 2026-04-23 | $1.69 | $1.69 | 272,600 | — | — |
| 2026-04-22 | $1.73 | $1.73 | 193,900 | — | — |
| 2026-04-21 | $1.73 | $1.73 | 230,900 | — | — |
| 2026-04-20 | $1.80 | $1.80 | 281,500 | — | — |
| 2026-04-17 | $1.81 | $1.81 | 507,300 | — | — |
| 2026-04-16 | $1.81 | $1.81 | 606,800 | — | — |
| 2026-04-15 | $1.77 | $1.77 | 158,300 | — | — |
| 2026-04-14 | $1.74 | $1.74 | 252,100 | — | — |
| 2026-04-13 | $1.68 | $1.68 | 224,200 | — | — |
| 2026-04-10 | $1.60 | $1.60 | 187,700 | — | — |
| 2026-04-09 | $1.64 | $1.64 | 135,000 | — | — |
| 2026-04-08 | $1.67 | $1.67 | 310,800 | — | — |
| 2026-04-07 | $1.69 | $1.69 | 253,300 | — | — |
| 2026-04-06 | $1.69 | $1.69 | 179,200 | — | — |
| 2026-04-02 | $1.68 | $1.68 | 303,800 | — | — |
| 2026-04-01 | $1.63 | $1.63 | 361,300 | — | — |
| 2026-03-31 | $1.56 | $1.56 | 247,500 | — | — |
| 2026-03-30 | $1.51 | $1.51 | 153,100 | — | — |
| 2026-03-27 | $1.50 | $1.50 | 173,900 | — | — |
| 2026-03-26 | $1.52 | $1.52 | 108,700 | — | — |
| 2026-03-25 | $1.53 | $1.53 | 78,900 | — | — |
| 2026-03-24 | $1.50 | $1.50 | 194,800 | — | — |
| 2026-03-23 | $1.58 | $1.58 | 226,800 | — | — |
| 2026-03-20 | $1.52 | $1.52 | 258,700 | — | — |
| 2026-03-19 | $1.57 | $1.57 | 182,000 | — | — |
| 2026-03-18 | $1.59 | $1.59 | 296,200 | — | — |
| 2026-03-17 | $1.69 | $1.69 | 221,700 | — | — |
| 2026-03-16 | $1.64 | $1.64 | 268,600 | — | — |
| 2026-03-13 | $1.68 | $1.68 | 144,500 | — | — |
| 2026-03-12 | $1.66 | $1.66 | 180,900 | — | — |
| 2026-03-11 | $1.68 | $1.68 | 267,400 | — | — |
| 2026-03-10 | $1.68 | $1.68 | 301,500 | — | — |
| 2026-03-09 | $1.64 | $1.64 | 698,000 | — | — |
| 2026-03-06 | $1.56 | $1.56 | 370,800 | — | — |
| 2026-03-05 | $1.54 | $1.54 | 665,700 | — | — |
| 2026-03-04 | $1.52 | $1.52 | 712,700 | — | — |
| 2026-03-03 | $1.62 | $1.62 | 1,810,200 | — | — |
| 2026-03-02 | $1.46 | $1.46 | 8,476,200 | — | — |
| 2026-02-27 | $1.75 | $1.75 | 11,790,100 | — | — |
| 2026-02-26 | $1.76 | $1.76 | 217,400 | — | — |
| 2026-02-25 | $1.76 | $1.76 | 406,000 | — | — |
| 2026-02-24 | $1.69 | $1.69 | 312,700 | — | — |
| 2026-02-23 | $1.69 | $1.69 | 231,900 | — | — |
| 2026-02-20 | $1.66 | $1.66 | 328,600 | — | — |
| 2026-02-19 | $1.65 | $1.65 | 223,700 | — | — |
| 2026-02-18 | $1.63 | $1.63 | 254,400 | — | — |
| 2026-02-17 | $1.62 | $1.62 | 441,500 | — | — |
| 2026-02-13 | $1.59 | $1.59 | 512,800 | — | — |
| 2026-02-12 | $1.48 | $1.48 | 294,800 | — | — |
| 2026-02-11 | $1.50 | $1.50 | 223,700 | — | — |
| 2026-02-10 | $1.50 | $1.50 | 340,100 | — | — |
| 2026-02-09 | $1.54 | $1.54 | 460,100 | — | — |
| 2026-02-06 | $1.45 | $1.45 | 399,100 | — | — |
| 2026-02-05 | $1.52 | $1.52 | 1,260,500 | — | — |
| 2026-02-04 | $1.36 | $1.36 | 347,600 | — | — |
| 2026-02-03 | $1.36 | $1.36 | 207,400 | — | — |
| 2026-02-02 | $1.35 | $1.35 | 244,800 | — | — |
| 2026-01-30 | $1.37 | $1.37 | 229,900 | — | — |
| 2026-01-29 | $1.34 | $1.34 | 355,700 | — | — |
| 2026-01-28 | $1.39 | $1.39 | 198,400 | — | — |
| 2026-01-27 | $1.39 | $1.39 | 306,300 | — | — |
| 2026-01-26 | $1.41 | $1.41 | 151,900 | — | — |
| 2026-01-23 | $1.41 | $1.41 | 132,700 | — | — |
| 2026-01-22 | $1.45 | $1.45 | 220,900 | — | — |
| 2026-01-21 | $1.42 | $1.42 | 356,500 | — | — |
| 2026-01-20 | $1.39 | $1.39 | 141,300 | — | — |
| 2026-01-16 | $1.42 | $1.42 | 189,600 | — | — |
| 2026-01-15 | $1.43 | $1.43 | 151,900 | — | — |
| 2026-01-14 | $1.43 | $1.43 | 220,500 | — | — |
| 2026-01-13 | $1.39 | $1.39 | 205,400 | — | — |
| 2026-01-12 | $1.42 | $1.42 | 184,500 | — | — |
| 2026-01-09 | $1.41 | $1.41 | 233,900 | — | — |
| 2026-01-08 | $1.39 | $1.39 | 354,600 | — | — |
| 2026-01-07 | $1.38 | $1.38 | 113,600 | — | — |
| 2026-01-06 | $1.37 | $1.37 | 144,000 | — | — |
| 2026-01-05 | $1.37 | $1.37 | 325,000 | — | — |
| 2026-01-02 | $1.34 | $1.34 | 404,000 | — | — |