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
- 2020-12-10 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 | — | — | — | $0.99 | 1,328 |
| 2026-09-03 | — | — | — | $1.05 | 236 |
| 2026-09-02 | — | — | — | $0.95 | 200 |
| 2026-09-01 | — | — | — | $0.88 | 1,618 |
| 2026-08-31 | — | — | — | $0.85 | 525 |
| 2026-08-28 | — | — | — | $0.92 | 2,498 |
| 2026-08-27 | $0.89 | $0.89 | 52,300 | $0.92 | 253 |
| 2026-08-26 | $0.88 | $0.88 | 155,100 | $0.88 | 3,266 |
| 2026-08-25 | $0.94 | $0.94 | 79,300 | $0.99 | 1,500 |
| 2026-08-24 | $0.91 | $0.91 | 136,900 | $0.98 | 811 |
| 2026-08-21 | $1.02 | $1.02 | 267,200 | $1.05 | 3,805 |
| 2026-08-20 | $1.05 | $1.05 | 62,400 | $1.05 | 1,720 |
| 2026-08-19 | $1.10 | $1.10 | 232,900 | $1.22 | 5,628 |
| 2026-08-18 | $1.17 | $1.17 | 118,600 | $1.26 | 621 |
| 2026-08-17 | $1.25 | $1.25 | 243,300 | $1.32 | 2,950 |
| 2026-08-14 | $1.47 | $1.47 | 357,600 | $1.70 | 2,701 |
| 2026-08-13 | $1.80 | $1.80 | 210,600 | $1.73 | 2,495 |
| 2026-08-12 | $1.68 | $1.68 | 131,700 | $1.72 | 482 |
| 2026-08-11 | $1.67 | $1.67 | 147,600 | $1.87 | 143 |
| 2026-08-10 | $1.95 | $1.95 | 703,000 | $1.77 | 1,113 |
| 2026-08-07 | $1.60 | $1.60 | 588,800 | $1.79 | 7,729 |
| 2026-08-06 | $1.84 | $1.84 | 1,446,300 | $1.73 | 6,353 |
| 2026-08-05 | $1.62 | $1.62 | 6,210,500 | $2.18 | 18,367 |
| 2026-08-04 | $1.92 | $1.92 | 5,720,600 | $1.64 | 58,795 |
| 2026-08-03 | $2.15 | $2.15 | 146,252,300 | $3.11 | 256,032 |
| 2026-07-31 | $0.54 | $0.54 | 217,900 | $0.59 | 200 |
| 2026-07-30 | $0.59 | $0.59 | 16,700 | — | — |
| 2026-07-29 | $0.56 | $0.56 | 139,300 | $0.58 | 200 |
| 2026-07-28 | $0.67 | $0.67 | 6,900 | $0.66 | 100 |
| 2026-07-27 | $0.67 | $0.67 | 24,200 | — | — |
| 2026-07-24 | $0.66 | $0.66 | 9,100 | — | — |
| 2026-07-23 | $0.66 | $0.66 | 22,400 | — | — |
| 2026-07-22 | $0.64 | $0.64 | 28,600 | $0.64 | 96 |
| 2026-07-21 | $0.68 | $0.68 | 24,600 | $0.68 | 124 |
| 2026-07-20 | $0.68 | $0.68 | 22,700 | — | — |
| 2026-07-17 | $0.68 | $0.68 | 33,800 | — | — |
| 2026-07-16 | $0.68 | $0.68 | 15,200 | — | — |
| 2026-07-15 | $0.69 | $0.69 | 14,800 | — | — |
| 2026-07-14 | $0.70 | $0.70 | 22,200 | — | — |
| 2026-07-13 | $0.75 | $0.75 | 40,500 | — | — |
| 2026-07-10 | $0.80 | $0.80 | 29,000 | — | — |
| 2026-07-09 | $0.83 | $0.83 | 24,300 | — | — |
| 2026-07-08 | $0.87 | $0.87 | 57,500 | — | — |
| 2026-07-07 | $0.88 | $0.88 | 15,900 | — | — |
| 2026-07-06 | $0.85 | $0.85 | 29,700 | — | — |
| 2026-07-02 | $0.79 | $0.79 | 17,100 | — | — |
| 2026-07-01 | $0.74 | $0.74 | 30,300 | — | — |
| 2026-06-30 | $0.85 | $0.85 | 8,600 | — | — |
| 2026-06-29 | $0.81 | $0.81 | 10,400 | — | — |
| 2026-06-26 | $0.79 | $0.79 | 81,900 | — | — |
| 2026-06-25 | $0.84 | $0.84 | 9,800 | — | — |
| 2026-06-24 | $0.85 | $0.85 | 330,500 | — | — |
| 2026-06-23 | $0.92 | $0.92 | 31,500 | — | — |
| 2026-06-22 | $0.91 | $0.91 | 19,800 | — | — |
| 2026-06-18 | $0.89 | $0.89 | 61,400 | — | — |
| 2026-06-17 | $0.97 | $0.97 | 18,100 | — | — |
| 2026-06-16 | $0.96 | $0.96 | 29,200 | — | — |
| 2026-06-15 | $0.94 | $0.94 | 7,800 | — | — |
| 2026-06-12 | $0.92 | $0.92 | 15,700 | — | — |
| 2026-06-11 | $0.95 | $0.95 | 19,100 | — | — |
| 2026-06-10 | $0.93 | $0.93 | 34,900 | — | — |
| 2026-06-09 | $0.92 | $0.92 | 69,100 | — | — |
| 2026-06-08 | $0.97 | $0.97 | 811,300 | — | — |
| 2026-06-05 | $0.96 | $0.96 | 9,800 | — | — |
| 2026-06-04 | $0.96 | $0.96 | 17,000 | — | — |
| 2026-06-03 | $0.96 | $0.96 | 11,600 | — | — |
| 2026-06-02 | $0.99 | $0.99 | 4,500 | — | — |
| 2026-06-01 | $1.02 | $1.02 | 15,400 | — | — |
| 2026-05-29 | $0.97 | $0.97 | 12,300 | — | — |
| 2026-05-28 | $0.98 | $0.98 | 13,300 | — | — |
| 2026-05-27 | $0.98 | $0.98 | 9,100 | — | — |
| 2026-05-26 | $0.99 | $0.98 | 23,000 | — | — |
| 2026-05-22 | $0.97 | $0.97 | 3,900 | — | — |
| 2026-05-21 | $0.97 | $0.97 | 2,500 | — | — |
| 2026-05-20 | $0.96 | $0.96 | 62,100 | — | — |
| 2026-05-19 | $1.00 | $1.00 | 20,200 | — | — |
| 2026-05-18 | $1.00 | $1.00 | 37,900 | — | — |
| 2026-05-15 | $1.00 | $1.00 | 21,700 | — | — |
| 2026-05-14 | $1.07 | $1.07 | 29,200 | — | — |
| 2026-05-13 | $1.02 | $1.02 | 31,100 | — | — |
| 2026-05-12 | $1.00 | $1.00 | 16,400 | — | — |
| 2026-05-11 | $1.01 | $1.01 | 11,400 | — | — |
| 2026-05-08 | $1.03 | $1.03 | 25,300 | — | — |
| 2026-05-07 | $1.04 | $1.04 | 32,200 | — | — |
| 2026-05-06 | $1.14 | $1.14 | 28,800 | — | — |
| 2026-05-05 | $1.28 | $1.28 | 17,600 | — | — |
| 2026-05-04 | $1.22 | $1.22 | 27,000 | — | — |
| 2026-05-01 | $1.20 | $1.20 | 42,700 | — | — |
| 2026-04-30 | $1.01 | $1.01 | 24,400 | — | — |
| 2026-04-29 | $1.00 | $1.00 | 15,400 | — | — |
| 2026-04-28 | $1.01 | $1.01 | 5,300 | — | — |
| 2026-04-27 | $0.99 | $0.99 | 17,100 | — | — |
| 2026-04-24 | $1.04 | $1.04 | 9,900 | — | — |
| 2026-04-23 | $0.99 | $0.99 | 28,600 | — | — |
| 2026-04-22 | $1.03 | $1.03 | 192,500 | — | — |
| 2026-04-21 | $0.93 | $0.93 | 15,700 | — | — |
| 2026-04-20 | $0.97 | $0.97 | 16,500 | — | — |
| 2026-04-17 | $0.98 | $0.98 | 74,900 | — | — |
| 2026-04-16 | $0.95 | $0.95 | 57,400 | — | — |
| 2026-04-15 | $0.90 | $0.90 | 29,000 | — | — |
| 2026-04-14 | $0.93 | $0.93 | 23,700 | — | — |
| 2026-04-13 | $0.89 | $0.89 | 47,200 | — | — |
| 2026-04-10 | $0.79 | $0.79 | 34,400 | — | — |
| 2026-04-09 | $0.97 | $0.97 | 11,800 | — | — |
| 2026-04-08 | $0.99 | $0.98 | 33,900 | — | — |
| 2026-04-07 | $1.00 | $1.00 | 27,300 | — | — |
| 2026-04-06 | $0.99 | $0.99 | 10,300 | — | — |
| 2026-04-02 | $0.98 | $0.98 | 7,100 | — | — |
| 2026-04-01 | $1.00 | $1.00 | 14,200 | — | — |
| 2026-03-31 | $1.02 | $1.02 | 17,200 | — | — |
| 2026-03-30 | $1.01 | $1.01 | 35,600 | — | — |
| 2026-03-27 | $1.01 | $1.01 | 89,700 | — | — |
| 2026-03-26 | $1.06 | $1.06 | 98,700 | — | — |
| 2026-03-25 | $1.26 | $1.26 | 219,200 | — | — |
| 2026-03-24 | $1.12 | $1.12 | 13,300 | — | — |
| 2026-03-23 | $1.14 | $1.14 | 36,700 | — | — |
| 2026-03-20 | $1.09 | $1.09 | 39,200 | — | — |
| 2026-03-19 | $1.06 | $1.06 | 18,100 | — | — |
| 2026-03-18 | $1.08 | $1.08 | 31,800 | — | — |
| 2026-03-17 | $1.15 | $1.15 | 33,700 | — | — |
| 2026-03-16 | $1.16 | $1.16 | 43,200 | — | — |
| 2026-03-13 | $1.19 | $1.19 | 71,000 | — | — |
| 2026-03-12 | $1.24 | $1.24 | 332,900 | — | — |
| 2026-03-11 | $1.00 | $1.00 | 13,500 | — | — |
| 2026-03-10 | $1.06 | $1.06 | 22,700 | — | — |
| 2026-03-09 | $1.04 | $1.04 | 12,900 | — | — |
| 2026-03-06 | $1.07 | $1.07 | 126,800 | — | — |
| 2026-03-05 | $1.07 | $1.07 | 49,100 | — | — |
| 2026-03-04 | $1.20 | $1.20 | 20,300 | — | — |
| 2026-03-03 | $1.26 | $1.26 | 30,700 | — | — |
| 2026-03-02 | $1.38 | $1.38 | 6,900 | — | — |
| 2026-02-27 | $1.35 | $1.35 | 9,200 | — | — |
| 2026-02-26 | $1.39 | $1.39 | 7,100 | — | — |
| 2026-02-25 | $1.39 | $1.39 | 16,000 | — | — |
| 2026-02-24 | $1.30 | $1.30 | 15,100 | — | — |
| 2026-02-23 | $1.32 | $1.32 | 14,100 | — | — |
| 2026-02-20 | $1.39 | $1.39 | 16,200 | — | — |
| 2026-02-19 | $1.36 | $1.36 | 18,800 | — | — |
| 2026-02-18 | $1.36 | $1.36 | 9,500 | — | — |
| 2026-02-17 | $1.41 | $1.41 | 15,300 | — | — |
| 2026-02-13 | $1.43 | $1.43 | 6,300 | — | — |
| 2026-02-12 | $1.43 | $1.43 | 14,300 | — | — |
| 2026-02-11 | $1.42 | $1.42 | 16,500 | — | — |
| 2026-02-10 | $1.48 | $1.48 | 37,700 | — | — |
| 2026-02-09 | $1.50 | $1.50 | 34,300 | — | — |
| 2026-02-06 | $1.45 | $1.45 | 39,600 | — | — |
| 2026-02-05 | $1.38 | $1.38 | 37,200 | — | — |
| 2026-02-04 | $1.46 | $1.46 | 57,200 | — | — |
| 2026-02-03 | $1.54 | $1.54 | 9,100 | — | — |
| 2026-02-02 | $1.52 | $1.52 | 38,100 | — | — |
| 2026-01-30 | $1.48 | $1.48 | 61,300 | — | — |
| 2026-01-29 | $1.56 | $1.56 | 23,300 | — | — |
| 2026-01-28 | $1.56 | $1.56 | 12,300 | — | — |
| 2026-01-27 | $1.62 | $1.62 | 30,800 | — | — |
| 2026-01-26 | $1.64 | $1.64 | 26,500 | — | — |
| 2026-01-23 | $1.68 | $1.68 | 26,100 | — | — |
| 2026-01-22 | $1.70 | $1.70 | 44,900 | — | — |
| 2026-01-21 | $1.64 | $1.64 | 47,500 | — | — |
| 2026-01-20 | $1.55 | $1.55 | 67,800 | — | — |
| 2026-01-16 | $1.64 | $1.64 | 16,900 | — | — |
| 2026-01-15 | $1.69 | $1.69 | 27,800 | — | — |
| 2026-01-14 | $1.72 | $1.72 | 39,100 | — | — |
| 2026-01-13 | $1.76 | $1.76 | 41,200 | — | — |
| 2026-01-12 | $1.85 | $1.85 | 28,100 | — | — |
| 2026-01-09 | $1.85 | $1.85 | 29,800 | — | — |
| 2026-01-08 | $1.94 | $1.94 | 36,800 | — | — |
| 2026-01-07 | $1.93 | $1.93 | 37,300 | — | — |
| 2026-01-06 | $2.18 | $2.18 | 91,400 | — | — |
| 2026-01-05 | $1.99 | $1.99 | 229,000 | — | — |
| 2026-01-02 | $1.60 | $1.60 | 15,400 | — | — |