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
- 2021-05-06 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 | — | — | — | $1.15 | 1,530 |
| 2026-09-03 | — | — | — | $1.20 | 1,187 |
| 2026-09-02 | — | — | — | $1.21 | 2,570 |
| 2026-09-01 | — | — | — | $1.16 | 12,573 |
| 2026-08-31 | — | — | — | $1.26 | 12,623 |
| 2026-08-28 | — | — | — | $1.29 | 18,685 |
| 2026-08-27 | $1.25 | $1.25 | 1,324,700 | $1.31 | 18,324 |
| 2026-08-26 | $1.19 | $1.19 | 561,700 | $1.19 | 6,144 |
| 2026-08-25 | $1.15 | $1.15 | 1,073,800 | $1.14 | 7,598 |
| 2026-08-24 | $1.14 | $1.14 | 999,400 | $1.14 | 13,331 |
| 2026-08-21 | $1.11 | $1.11 | 975,500 | $1.07 | 15,933 |
| 2026-08-20 | $1.08 | $1.08 | 290,500 | $1.06 | 4,592 |
| 2026-08-19 | $1.04 | $1.04 | 499,900 | $1.01 | 12,303 |
| 2026-08-18 | $1.03 | $1.03 | 336,600 | $1.03 | 9,686 |
| 2026-08-17 | $1.09 | $1.09 | 211,700 | $1.08 | 9,432 |
| 2026-08-14 | $1.05 | $1.05 | 314,400 | $0.96 | 14,441 |
| 2026-08-13 | $0.95 | $0.95 | 278,900 | $0.95 | 7,560 |
| 2026-08-12 | $0.93 | $0.93 | 355,400 | $0.89 | 19,861 |
| 2026-08-11 | $0.89 | $0.89 | 202,100 | $0.88 | 12,183 |
| 2026-08-10 | $0.86 | $0.86 | 125,300 | $0.92 | 1,400 |
| 2026-08-07 | $0.95 | $0.95 | 84,900 | $0.92 | 1,029 |
| 2026-08-06 | $0.92 | $0.92 | 170,900 | $0.98 | 332 |
| 2026-08-05 | $0.92 | $0.92 | 171,000 | $0.96 | 380 |
| 2026-08-04 | $0.89 | $0.89 | 49,500 | $0.88 | 290 |
| 2026-08-03 | $0.85 | $0.85 | 29,900 | $0.85 | 286 |
| 2026-07-31 | $0.83 | $0.83 | 89,900 | $0.86 | 3,205 |
| 2026-07-30 | $0.84 | $0.84 | 57,600 | $0.84 | 21 |
| 2026-07-29 | $0.86 | $0.86 | 53,700 | $0.88 | 447 |
| 2026-07-28 | $0.89 | $0.89 | 42,800 | $0.91 | 128 |
| 2026-07-27 | $0.87 | $0.87 | 68,500 | $0.88 | 300 |
| 2026-07-24 | $0.87 | $0.87 | 75,100 | $0.92 | 3,095 |
| 2026-07-23 | $0.91 | $0.91 | 85,100 | $0.90 | 2,155 |
| 2026-07-22 | $0.89 | $0.89 | 57,900 | $0.92 | 1,831 |
| 2026-07-21 | $0.90 | $0.90 | 150,600 | $0.88 | 8,520 |
| 2026-07-20 | $0.90 | $0.90 | 212,700 | $1.01 | 14,788 |
| 2026-07-17 | $1.02 | $1.02 | 18,800 | — | — |
| 2026-07-16 | $1.06 | $1.06 | 56,100 | — | — |
| 2026-07-15 | $1.04 | $1.04 | 75,800 | — | — |
| 2026-07-14 | $1.02 | $1.02 | 122,700 | — | — |
| 2026-07-13 | $1.10 | $1.10 | 72,800 | — | — |
| 2026-07-10 | $1.15 | $1.15 | 79,000 | — | — |
| 2026-07-09 | $1.16 | $1.16 | 120,400 | — | — |
| 2026-07-08 | $1.23 | $1.23 | 146,400 | — | — |
| 2026-07-07 | $1.26 | $1.26 | 137,200 | — | — |
| 2026-07-06 | $1.25 | $1.25 | 186,800 | — | — |
| 2026-07-02 | $1.17 | $1.17 | 79,600 | — | — |
| 2026-07-01 | $1.20 | $1.20 | 75,500 | — | — |
| 2026-06-30 | $1.17 | $1.17 | 37,600 | — | — |
| 2026-06-29 | $1.14 | $1.14 | 225,400 | — | — |
| 2026-06-26 | $1.10 | $1.10 | 237,200 | — | — |
| 2026-06-25 | $1.08 | $1.08 | 57,500 | — | — |
| 2026-06-24 | $1.08 | $1.08 | 76,100 | — | — |
| 2026-06-23 | $1.08 | $1.08 | 158,000 | — | — |
| 2026-06-22 | $1.14 | $1.14 | 78,800 | — | — |
| 2026-06-18 | $1.15 | $1.15 | 105,400 | — | — |
| 2026-06-17 | $1.17 | $1.17 | 19,000 | — | — |
| 2026-06-16 | $1.19 | $1.19 | 16,700 | — | — |
| 2026-06-15 | $1.21 | $1.21 | 15,300 | — | — |
| 2026-06-12 | $1.19 | $1.19 | 18,400 | — | — |
| 2026-06-11 | $1.24 | $1.24 | 26,300 | — | — |
| 2026-06-10 | $1.19 | $1.19 | 48,300 | — | — |
| 2026-06-09 | $1.17 | $1.17 | 73,500 | — | — |
| 2026-06-08 | $1.18 | $1.18 | 135,200 | — | — |
| 2026-06-05 | $1.21 | $1.21 | 151,000 | — | — |
| 2026-06-04 | $1.26 | $1.26 | 124,000 | — | — |
| 2026-06-03 | $1.30 | $1.30 | 40,700 | — | — |
| 2026-06-02 | $1.32 | $1.32 | 26,400 | — | — |
| 2026-06-01 | $1.33 | $1.33 | 30,600 | — | — |
| 2026-05-29 | $1.28 | $1.28 | 19,000 | — | — |
| 2026-05-28 | $1.28 | $1.28 | 75,900 | — | — |
| 2026-05-27 | $1.30 | $1.30 | 104,900 | — | — |
| 2026-05-26 | $1.33 | $1.33 | 84,300 | — | — |
| 2026-05-22 | $1.35 | $1.35 | 196,700 | — | — |
| 2026-05-21 | $1.37 | $1.37 | 81,700 | — | — |
| 2026-05-20 | $1.39 | $1.39 | 223,100 | — | — |
| 2026-05-19 | $1.39 | $1.39 | 159,500 | — | — |
| 2026-05-18 | $1.38 | $1.38 | 90,600 | — | — |
| 2026-05-15 | $1.40 | $1.40 | 62,900 | — | — |
| 2026-05-14 | $1.40 | $1.40 | 110,300 | — | — |
| 2026-05-13 | $1.43 | $1.43 | 157,500 | — | — |
| 2026-05-12 | $1.48 | $1.48 | 645,700 | — | — |
| 2026-05-11 | $1.16 | $1.16 | 103,400 | — | — |
| 2026-05-08 | $1.20 | $1.20 | 117,900 | — | — |
| 2026-05-07 | $1.21 | $1.21 | 45,400 | — | — |
| 2026-05-06 | $1.21 | $1.21 | 28,500 | — | — |
| 2026-05-05 | $1.19 | $1.19 | 1,421,300 | — | — |
| 2026-05-04 | $1.23 | $1.23 | 115,500 | — | — |
| 2026-05-01 | $1.30 | $1.30 | 31,200 | — | — |
| 2026-04-30 | $1.31 | $1.31 | 21,900 | — | — |
| 2026-04-29 | $1.30 | $1.30 | 82,500 | — | — |
| 2026-04-28 | $1.31 | $1.31 | 24,900 | — | — |
| 2026-04-27 | $1.33 | $1.33 | 11,700 | — | — |
| 2026-04-24 | $1.33 | $1.33 | 29,200 | — | — |
| 2026-04-23 | $1.35 | $1.35 | 134,000 | — | — |
| 2026-04-22 | $1.35 | $1.35 | 26,600 | — | — |
| 2026-04-21 | $1.35 | $1.35 | 63,000 | — | — |
| 2026-04-20 | $1.39 | $1.39 | 57,700 | — | — |
| 2026-04-17 | $1.36 | $1.36 | 165,500 | — | — |
| 2026-04-16 | $1.38 | $1.38 | 95,700 | — | — |
| 2026-04-15 | $1.44 | $1.44 | 105,100 | — | — |
| 2026-04-14 | $1.35 | $1.35 | 139,400 | — | — |
| 2026-04-13 | $1.44 | $1.44 | 60,900 | — | — |
| 2026-04-10 | $1.49 | $1.49 | 498,000 | — | — |
| 2026-04-09 | $1.46 | $1.46 | 149,300 | — | — |
| 2026-04-08 | $1.26 | $1.26 | 99,500 | — | — |
| 2026-04-07 | $1.20 | $1.20 | 132,700 | — | — |
| 2026-04-06 | $1.13 | $1.13 | 75,900 | — | — |
| 2026-04-02 | $1.13 | $1.13 | 39,700 | — | — |
| 2026-04-01 | $1.17 | $1.17 | 34,000 | — | — |
| 2026-03-31 | $1.15 | $1.15 | 33,300 | — | — |
| 2026-03-30 | $1.11 | $1.11 | 76,700 | — | — |
| 2026-03-27 | $1.10 | $1.10 | 42,300 | — | — |
| 2026-03-26 | $1.16 | $1.16 | 64,100 | — | — |
| 2026-03-25 | $1.18 | $1.18 | 112,100 | — | — |
| 2026-03-24 | $1.11 | $1.11 | 66,000 | — | — |
| 2026-03-23 | $1.07 | $1.07 | 41,900 | — | — |
| 2026-03-20 | $1.08 | $1.08 | 24,200 | — | — |
| 2026-03-19 | $1.09 | $1.09 | 26,600 | — | — |
| 2026-03-18 | $1.09 | $1.09 | 26,600 | — | — |
| 2026-03-17 | $1.11 | $1.11 | 50,500 | — | — |
| 2026-03-16 | $1.10 | $1.10 | 42,700 | — | — |
| 2026-03-13 | $1.13 | $1.13 | 47,800 | — | — |
| 2026-03-12 | $1.16 | $1.16 | 19,600 | — | — |
| 2026-03-11 | $1.19 | $1.19 | 63,000 | — | — |
| 2026-03-10 | $1.19 | $1.19 | 141,600 | — | — |
| 2026-03-09 | $1.12 | $1.12 | 65,100 | — | — |
| 2026-03-06 | $1.11 | $1.11 | 48,300 | — | — |
| 2026-03-05 | $1.08 | $1.08 | 61,100 | — | — |
| 2026-03-04 | $1.08 | $1.08 | 69,000 | — | — |
| 2026-03-03 | $1.07 | $1.07 | 103,400 | — | — |
| 2026-03-02 | $1.11 | $1.11 | 74,400 | — | — |
| 2026-02-27 | $1.15 | $1.15 | 55,200 | — | — |
| 2026-02-26 | $1.15 | $1.15 | 107,300 | — | — |
| 2026-02-25 | $1.14 | $1.14 | 18,600 | — | — |
| 2026-02-24 | $1.13 | $1.13 | 17,800 | — | — |
| 2026-02-23 | $1.12 | $1.12 | 30,700 | — | — |
| 2026-02-20 | $1.11 | $1.11 | 25,600 | — | — |
| 2026-02-19 | $1.09 | $1.09 | 28,700 | — | — |
| 2026-02-18 | $1.11 | $1.11 | 52,300 | — | — |
| 2026-02-17 | $1.10 | $1.10 | 61,900 | — | — |
| 2026-02-13 | $1.11 | $1.11 | 124,400 | — | — |
| 2026-02-12 | $1.09 | $1.09 | 119,000 | — | — |
| 2026-02-11 | $1.20 | $1.20 | 92,000 | — | — |
| 2026-02-10 | $1.18 | $1.18 | 32,500 | — | — |
| 2026-02-09 | $1.16 | $1.16 | 47,900 | — | — |
| 2026-02-06 | $1.15 | $1.15 | 157,100 | — | — |
| 2026-02-05 | $1.11 | $1.11 | 106,100 | — | — |
| 2026-02-04 | $1.16 | $1.16 | 77,900 | — | — |
| 2026-02-03 | $1.16 | $1.16 | 139,200 | — | — |
| 2026-02-02 | $1.19 | $1.19 | 222,700 | — | — |
| 2026-01-30 | $1.23 | $1.23 | 144,800 | — | — |
| 2026-01-29 | $1.29 | $1.29 | 114,600 | — | — |
| 2026-01-28 | $1.28 | $1.28 | 148,400 | — | — |
| 2026-01-27 | $1.29 | $1.29 | 236,200 | — | — |
| 2026-01-26 | $1.39 | $1.39 | 446,400 | — | — |
| 2026-01-23 | $1.43 | $1.43 | 640,500 | — | — |
| 2026-01-22 | $1.51 | $1.51 | 1,149,400 | — | — |
| 2026-01-21 | $1.46 | $1.46 | 127,100 | — | — |
| 2026-01-20 | $1.45 | $1.45 | 662,500 | — | — |
| 2026-01-16 | $1.46 | $1.46 | 185,400 | — | — |
| 2026-01-15 | $1.42 | $1.42 | 58,400 | — | — |
| 2026-01-14 | $1.43 | $1.43 | 72,800 | — | — |
| 2026-01-13 | $1.42 | $1.42 | 169,900 | — | — |
| 2026-01-12 | $1.41 | $1.41 | 151,400 | — | — |
| 2026-01-09 | $1.31 | $1.31 | 13,000 | — | — |
| 2026-01-08 | $1.32 | $1.32 | 21,600 | — | — |
| 2026-01-07 | $1.35 | $1.35 | 338,200 | — | — |
| 2026-01-06 | $1.44 | $1.44 | 640,300 | — | — |
| 2026-01-05 | $1.50 | $1.50 | 91,000 | — | — |
| 2026-01-02 | $1.42 | $1.42 | 39,600 | — | — |