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
- 2024-09-26 to 2026-09-02
- 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 |
|---|---|---|---|---|---|
| 2026-09-02 | — | — | — | $0.97 | 67 |
| 2026-09-01 | — | — | — | $0.96 | 100 |
| 2026-08-31 | — | — | — | $1.02 | 200 |
| 2026-08-27 | $1.02 | $1.02 | 28,400 | — | — |
| 2026-08-26 | $1.05 | $1.05 | 97,400 | — | — |
| 2026-08-25 | $0.97 | $0.97 | 43,500 | $0.95 | 235 |
| 2026-08-24 | $0.95 | $0.95 | 66,000 | $0.97 | 35 |
| 2026-08-21 | $1.00 | $1.00 | 5,611,200 | $0.85 | 8,426 |
| 2026-08-20 | $0.86 | $0.86 | 50,200 | $0.97 | 400 |
| 2026-08-19 | $0.91 | $0.91 | 44,500 | $0.91 | 100 |
| 2026-08-18 | $0.92 | $0.92 | 21,000 | $0.87 | 200 |
| 2026-08-17 | $0.90 | $0.90 | 26,100 | $0.88 | 200 |
| 2026-08-14 | $0.93 | $0.93 | 9,200 | — | — |
| 2026-08-13 | $0.95 | $0.95 | 58,400 | $0.95 | 232 |
| 2026-08-12 | $0.90 | $0.90 | 37,000 | $0.91 | 220 |
| 2026-08-11 | $0.91 | $0.90 | 959,800 | $0.97 | 4,061 |
| 2026-08-10 | $0.95 | $0.95 | 13,900 | — | — |
| 2026-08-07 | $1.01 | $1.01 | 61,400 | $1.00 | 303 |
| 2026-08-06 | $1.08 | $1.08 | 86,700 | $0.96 | 1,216 |
| 2026-08-05 | $0.93 | $0.93 | 1,800 | — | — |
| 2026-08-04 | $0.95 | $0.95 | 15,400 | $0.95 | 91 |
| 2026-08-03 | $0.89 | $0.89 | 12,300 | $0.84 | 262 |
| 2026-07-31 | $0.88 | $0.88 | 10,300 | — | — |
| 2026-07-30 | $0.85 | $0.85 | 45,100 | $0.83 | 67 |
| 2026-07-29 | $0.82 | $0.82 | 13,700 | $0.82 | 89 |
| 2026-07-28 | $0.89 | $0.89 | 4,000 | — | — |
| 2026-07-27 | $0.92 | $0.92 | 7,400 | — | — |
| 2026-07-24 | $0.92 | $0.92 | 30,500 | $0.86 | 4,500 |
| 2026-07-23 | $0.86 | $0.86 | 9,700 | $0.90 | 78 |
| 2026-07-22 | $0.83 | $0.83 | 16,700 | — | — |
| 2026-07-21 | $0.89 | $0.89 | 20,400 | $0.88 | 700 |
| 2026-07-20 | $0.91 | $0.91 | 58,000 | $0.89 | 94 |
| 2026-07-17 | $0.90 | $0.90 | 26,100 | — | — |
| 2026-07-16 | $0.95 | $0.95 | 65,900 | — | — |
| 2026-07-15 | $0.98 | $0.98 | 14,500 | — | — |
| 2026-07-14 | $1.00 | $1.00 | 43,000 | — | — |
| 2026-07-13 | $0.99 | $0.99 | 126,500 | — | — |
| 2026-07-10 | $1.01 | $1.01 | 52,300 | — | — |
| 2026-07-09 | $1.03 | $1.03 | 424,400 | — | — |
| 2026-07-08 | $1.15 | $1.15 | 141,600 | — | — |
| 2026-07-07 | $1.05 | $1.05 | 37,500 | — | — |
| 2026-07-06 | $1.01 | $1.01 | 40,900 | — | — |
| 2026-07-02 | $1.01 | $1.01 | 132,100 | — | — |
| 2026-07-01 | $1.05 | $1.05 | 74,200 | — | — |
| 2026-06-30 | $1.10 | $1.10 | 126,300 | — | — |
| 2026-06-29 | $1.11 | $1.11 | 25,700 | — | — |
| 2026-06-26 | $1.08 | $1.08 | 41,500 | — | — |
| 2026-06-25 | $1.05 | $1.05 | 114,200 | — | — |
| 2026-06-24 | $1.14 | $1.14 | 198,900 | — | — |
| 2026-06-23 | $1.13 | $1.13 | 67,600 | — | — |
| 2026-06-22 | $1.11 | $1.11 | 152,800 | — | — |
| 2026-06-18 | $1.16 | $1.16 | 643,800 | — | — |
| 2026-06-17 | $1.15 | $1.15 | 82,700 | — | — |
| 2026-06-16 | $1.18 | $1.18 | 281,800 | — | — |
| 2026-06-15 | $1.21 | $1.21 | 208,400 | — | — |
| 2026-06-12 | $1.22 | $1.22 | 329,800 | — | — |
| 2026-06-11 | $1.36 | $1.36 | 431,400 | — | — |
| 2026-06-10 | $1.21 | $1.21 | 1,017,500 | — | — |
| 2026-06-09 | $1.20 | $1.20 | 104,200 | — | — |
| 2026-06-08 | $1.20 | $1.20 | 271,100 | — | — |
| 2026-06-05 | $1.16 | $1.16 | 183,100 | — | — |
| 2026-06-04 | $1.08 | $1.08 | 113,000 | — | — |
| 2026-06-03 | $1.09 | $1.09 | 158,300 | — | — |
| 2026-06-02 | $1.03 | $1.03 | 248,500 | — | — |
| 2026-06-01 | $0.95 | $0.95 | 191,600 | — | — |
| 2026-05-29 | $0.85 | $0.85 | 149,400 | — | — |
| 2026-05-28 | $0.88 | $0.88 | 178,900 | — | — |
| 2026-05-27 | $0.75 | $0.75 | 94,900 | — | — |
| 2026-05-26 | $0.80 | $0.80 | 63,100 | — | — |
| 2026-05-22 | $0.82 | $0.82 | 38,100 | — | — |
| 2026-05-21 | $0.86 | $0.86 | 22,300 | — | — |
| 2026-05-20 | $0.86 | $0.86 | 74,500 | — | — |
| 2026-05-19 | $0.85 | $0.85 | 86,000 | — | — |
| 2026-05-18 | $0.82 | $0.82 | 42,000 | — | — |
| 2026-05-15 | $0.83 | $0.83 | 80,900 | — | — |
| 2026-05-14 | $0.86 | $0.86 | 154,600 | — | — |
| 2026-05-13 | $0.88 | $0.88 | 84,400 | — | — |
| 2026-05-12 | $0.82 | $0.82 | 114,200 | — | — |
| 2026-05-11 | $0.87 | $0.87 | 133,400 | — | — |
| 2026-05-08 | $0.85 | $0.85 | 249,400 | — | — |
| 2026-05-07 | $0.85 | $0.85 | 191,500 | — | — |
| 2026-05-06 | $0.98 | $0.98 | 111,900 | — | — |
| 2026-05-05 | $1.02 | $1.02 | 76,500 | — | — |
| 2026-05-04 | $1.02 | $1.02 | 73,000 | — | — |
| 2026-05-01 | $1.08 | $1.08 | 244,300 | — | — |
| 2026-04-30 | $1.11 | $1.11 | 141,600 | — | — |
| 2026-04-29 | $1.10 | $1.10 | 68,500 | — | — |
| 2026-04-28 | $1.06 | $1.06 | 99,700 | — | — |
| 2026-04-27 | $1.09 | $1.09 | 166,300 | — | — |
| 2026-04-24 | $1.11 | $1.11 | 64,000 | — | — |
| 2026-04-23 | $1.11 | $1.11 | 123,500 | — | — |
| 2026-04-22 | $1.15 | $1.15 | 173,400 | — | — |
| 2026-04-21 | $1.23 | $1.23 | 134,300 | — | — |
| 2026-04-20 | $1.31 | $1.31 | 218,700 | — | — |
| 2026-04-17 | $1.28 | $1.28 | 336,800 | — | — |
| 2026-04-16 | $1.26 | $1.26 | 2,438,100 | — | — |
| 2026-04-15 | $1.09 | $1.09 | 151,700 | — | — |
| 2026-04-14 | $1.03 | $1.03 | 159,900 | — | — |
| 2026-04-13 | $1.08 | $1.08 | 284,300 | — | — |
| 2026-04-10 | $1.06 | $1.06 | 192,900 | — | — |
| 2026-04-09 | $1.08 | $1.08 | 106,900 | — | — |
| 2026-04-08 | $1.10 | $1.10 | 198,600 | — | — |
| 2026-04-07 | $1.15 | $1.15 | 405,700 | — | — |
| 2026-04-06 | $1.16 | $1.16 | 212,200 | — | — |
| 2026-04-02 | $1.15 | $1.15 | 859,200 | — | — |
| 2026-04-01 | $1.09 | $1.09 | 251,900 | — | — |
| 2026-03-31 | $1.12 | $1.12 | 403,500 | — | — |
| 2026-03-30 | $1.12 | $1.12 | 273,800 | — | — |
| 2026-03-27 | $1.09 | $1.09 | 328,400 | — | — |
| 2026-03-26 | $1.11 | $1.11 | 406,300 | — | — |
| 2026-03-25 | $1.18 | $1.18 | 1,205,200 | — | — |
| 2026-03-24 | $1.21 | $1.21 | 244,000 | — | — |
| 2026-03-23 | $1.24 | $1.24 | 561,900 | — | — |
| 2026-03-20 | $1.18 | $1.18 | 278,000 | — | — |
| 2026-03-19 | $1.16 | $1.16 | 753,700 | — | — |
| 2026-03-18 | $1.15 | $1.15 | 1,201,600 | — | — |
| 2026-03-17 | $1.01 | $1.01 | 1,023,500 | — | — |
| 2026-03-16 | $1.05 | $1.05 | 1,130,000 | — | — |
| 2026-03-13 | $1.10 | $1.10 | 4,554,700 | — | — |
| 2026-03-12 | $2.46 | $2.46 | 726,800 | — | — |
| 2026-03-11 | $2.26 | $2.26 | 1,933,500 | — | — |
| 2026-03-10 | $3.54 | $3.54 | 407,500 | — | — |
| 2026-03-09 | $3.31 | $3.31 | 1,429,500 | — | — |
| 2026-03-06 | $5.53 | $5.53 | 15,764,900 | — | — |
| 2026-03-05 | $4.30 | $4.30 | 266,800 | — | — |
| 2026-03-04 | $4.21 | $4.21 | 130,700 | — | — |
| 2026-03-03 | $3.71 | $3.71 | 176,800 | — | — |
| 2026-03-02 | $3.82 | $3.82 | 134,200 | — | — |
| 2026-02-27 | $3.60 | $3.60 | 60,500 | — | — |
| 2026-02-26 | $3.65 | $3.65 | 54,700 | — | — |
| 2026-02-25 | $3.66 | $3.66 | 99,500 | — | — |
| 2026-02-24 | $3.64 | $3.64 | 116,800 | — | — |
| 2026-02-23 | $3.88 | $3.88 | 110,600 | — | — |
| 2026-02-20 | $4.04 | $4.04 | 147,000 | — | — |
| 2026-02-19 | $4.48 | $4.48 | 227,500 | — | — |
| 2026-02-18 | $4.66 | $4.66 | 196,400 | — | — |
| 2026-02-17 | $5.34 | $5.34 | 757,300 | — | — |
| 2026-02-13 | $4.02 | $4.02 | 149,900 | — | — |
| 2026-02-12 | $3.78 | $3.78 | 22,600 | — | — |
| 2026-02-11 | $3.87 | $3.87 | 34,100 | — | — |
| 2026-02-10 | $3.87 | $3.87 | 25,800 | — | — |
| 2026-02-09 | $4.16 | $4.16 | 82,300 | — | — |
| 2026-02-06 | $4.78 | $4.78 | 224,900 | — | — |
| 2026-02-05 | $4.12 | $4.12 | 83,600 | — | — |
| 2026-02-04 | $3.97 | $3.97 | 58,000 | — | — |
| 2026-02-03 | $4.05 | $4.05 | 103,900 | — | — |
| 2026-02-02 | $4.37 | $4.37 | 450,900 | — | — |
| 2026-01-30 | $3.73 | $3.73 | 217,000 | — | — |
| 2026-01-29 | $3.36 | $3.36 | 49,340 | — | — |
| 2026-01-28 | $3.80 | $3.80 | 74,540 | — | — |
| 2026-01-27 | $4.49 | $4.49 | 19,480 | — | — |
| 2026-01-26 | $4.48 | $4.48 | 37,320 | — | — |
| 2026-01-23 | $5.05 | $5.05 | 26,120 | — | — |
| 2026-01-22 | $5.15 | $5.15 | 58,080 | — | — |
| 2026-01-21 | $4.80 | $4.80 | 247,940 | — | — |
| 2026-01-20 | $7.77 | $7.77 | 1,429,700 | — | — |
| 2026-01-16 | $8.55 | $8.55 | 4,060 | — | — |
| 2026-01-15 | $8.55 | $8.55 | 7,100 | — | — |
| 2026-01-14 | $8.70 | $8.70 | 6,060 | — | — |
| 2026-01-13 | $8.40 | $8.40 | 8,260 | — | — |
| 2026-01-12 | $8.20 | $8.20 | 11,280 | — | — |
| 2026-01-09 | $7.95 | $7.95 | 5,060 | — | — |
| 2026-01-08 | $8.15 | $8.15 | 12,560 | — | — |
| 2026-01-07 | $7.85 | $7.85 | 24,080 | — | — |
| 2026-01-06 | $8.20 | $8.20 | 24,740 | — | — |
| 2026-01-05 | $9.30 | $9.30 | 17,440 | — | — |
| 2026-01-02 | $9.45 | $9.45 | 4,220 | — | — |