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
- 2021-07-30 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 | — | — | — | $1.25 | 31,939 |
| 2026-09-03 | — | — | — | $1.27 | 14,930 |
| 2026-09-02 | — | — | — | $1.30 | 29,642 |
| 2026-09-01 | — | — | — | $1.27 | 21,230 |
| 2026-08-31 | — | — | — | $1.21 | 79,649 |
| 2026-08-28 | — | — | — | $1.30 | 31,015 |
| 2026-08-27 | $1.28 | $1.28 | 360,000 | $1.31 | 30,062 |
| 2026-08-26 | $1.31 | $1.31 | 291,900 | $1.35 | 23,677 |
| 2026-08-25 | $1.35 | $1.35 | 310,500 | $1.37 | 34,645 |
| 2026-08-24 | $1.39 | $1.39 | 620,500 | $1.37 | 64,573 |
| 2026-08-21 | $1.38 | $1.38 | 435,800 | $1.38 | 61,735 |
| 2026-08-20 | $1.38 | $1.38 | 611,800 | $1.38 | 55,835 |
| 2026-08-19 | $1.39 | $1.39 | 948,300 | $1.30 | 152,972 |
| 2026-08-18 | $1.27 | $1.27 | 443,400 | $1.31 | 45,917 |
| 2026-08-17 | $1.32 | $1.32 | 703,200 | $1.31 | 65,223 |
| 2026-08-14 | $1.32 | $1.32 | 1,003,400 | $1.40 | 68,909 |
| 2026-08-13 | $1.39 | $1.39 | 3,801,700 | $1.18 | 269,426 |
| 2026-08-12 | $1.27 | $1.27 | 1,956,600 | $1.35 | 57,405 |
| 2026-08-11 | $1.24 | $1.24 | 745,900 | $1.22 | 28,902 |
| 2026-08-10 | $1.21 | $1.21 | 925,500 | $1.17 | 76,618 |
| 2026-08-07 | $1.18 | $1.18 | 464,200 | $1.13 | 26,114 |
| 2026-08-06 | $1.11 | $1.11 | 861,600 | $1.09 | 54,331 |
| 2026-08-05 | $1.07 | $1.07 | 496,900 | $1.10 | 35,203 |
| 2026-08-04 | $1.11 | $1.11 | 319,700 | $1.09 | 8,682 |
| 2026-08-03 | $1.07 | $1.07 | 374,600 | $1.07 | 17,331 |
| 2026-07-31 | $1.05 | $1.05 | 478,600 | $1.05 | 27,744 |
| 2026-07-30 | $1.05 | $1.05 | 310,300 | $1.04 | 20,189 |
| 2026-07-29 | $1.01 | $1.01 | 808,400 | $1.07 | 70,586 |
| 2026-07-28 | $1.05 | $1.05 | 1,592,800 | $1.02 | 161,843 |
| 2026-07-27 | $1.02 | $1.02 | 1,298,400 | $1.09 | 139,954 |
| 2026-07-24 | $1.08 | $1.08 | 504,800 | $1.12 | 42,323 |
| 2026-07-23 | $1.12 | $1.12 | 533,400 | $1.12 | 33,652 |
| 2026-07-22 | $1.14 | $1.14 | 722,600 | $1.22 | 72,241 |
| 2026-07-21 | $1.23 | $1.23 | 557,500 | $1.19 | 57,371 |
| 2026-07-20 | $1.17 | $1.17 | 988,200 | $1.24 | 142,464 |
| 2026-07-17 | $1.24 | $1.24 | 767,200 | — | — |
| 2026-07-16 | $1.35 | $1.35 | 1,039,100 | — | — |
| 2026-07-15 | $1.42 | $1.42 | 1,332,200 | — | — |
| 2026-07-14 | $1.42 | $1.42 | 1,347,600 | — | — |
| 2026-07-13 | $1.38 | $1.38 | 2,113,800 | — | — |
| 2026-07-10 | $1.33 | $1.33 | 1,415,500 | — | — |
| 2026-07-09 | $1.28 | $1.28 | 1,533,800 | — | — |
| 2026-07-08 | $1.28 | $1.28 | 1,239,300 | — | — |
| 2026-07-07 | $1.29 | $1.29 | 761,000 | — | — |
| 2026-07-06 | $1.27 | $1.27 | 742,400 | — | — |
| 2026-07-02 | $1.22 | $1.22 | 813,300 | — | — |
| 2026-07-01 | $1.23 | $1.23 | 487,500 | — | — |
| 2026-06-30 | $1.23 | $1.23 | 747,200 | — | — |
| 2026-06-29 | $1.24 | $1.24 | 1,242,000 | — | — |
| 2026-06-26 | $1.24 | $1.24 | 14,030,300 | — | — |
| 2026-06-25 | $1.27 | $1.27 | 2,267,600 | — | — |
| 2026-06-24 | $1.19 | $1.19 | 1,320,000 | — | — |
| 2026-06-23 | $1.18 | $1.18 | 756,600 | — | — |
| 2026-06-22 | $1.18 | $1.18 | 763,100 | — | — |
| 2026-06-18 | $1.21 | $1.21 | 1,773,600 | — | — |
| 2026-06-17 | $1.13 | $1.13 | 341,300 | — | — |
| 2026-06-16 | $1.14 | $1.14 | 563,600 | — | — |
| 2026-06-15 | $1.16 | $1.16 | 434,800 | — | — |
| 2026-06-12 | $1.12 | $1.12 | 491,100 | — | — |
| 2026-06-11 | $1.10 | $1.10 | 854,000 | — | — |
| 2026-06-10 | $1.15 | $1.15 | 597,200 | — | — |
| 2026-06-09 | $1.19 | $1.19 | 537,700 | — | — |
| 2026-06-08 | $1.15 | $1.15 | 608,700 | — | — |
| 2026-06-05 | $1.14 | $1.14 | 900,700 | — | — |
| 2026-06-04 | $1.23 | $1.23 | 701,000 | — | — |
| 2026-06-03 | $1.20 | $1.20 | 899,800 | — | — |
| 2026-06-02 | $1.23 | $1.23 | 942,500 | — | — |
| 2026-06-01 | $1.22 | $1.22 | 1,171,100 | — | — |
| 2026-05-29 | $1.21 | $1.21 | 1,302,100 | — | — |
| 2026-05-28 | $1.17 | $1.17 | 2,090,400 | — | — |
| 2026-05-27 | $1.08 | $1.08 | 1,188,500 | — | — |
| 2026-05-26 | $1.00 | $1.00 | 1,370,800 | — | — |
| 2026-05-22 | $1.04 | $1.04 | 809,100 | — | — |
| 2026-05-21 | $1.06 | $1.06 | 1,216,500 | — | — |
| 2026-05-20 | $1.07 | $1.07 | 972,900 | — | — |
| 2026-05-19 | $1.04 | $1.04 | 825,800 | — | — |
| 2026-05-18 | $1.06 | $1.06 | 912,600 | — | — |
| 2026-05-15 | $1.04 | $1.04 | 1,017,200 | — | — |
| 2026-05-14 | $1.09 | $1.09 | 2,168,600 | — | — |
| 2026-05-13 | $1.02 | $1.02 | 7,309,100 | — | — |
| 2026-05-12 | $0.82 | $0.82 | 772,500 | — | — |
| 2026-05-11 | $0.82 | $0.82 | 334,700 | — | — |
| 2026-05-08 | $0.84 | $0.84 | 358,400 | — | — |
| 2026-05-07 | $0.87 | $0.87 | 376,000 | — | — |
| 2026-05-06 | $0.85 | $0.85 | 395,300 | — | — |
| 2026-05-05 | $0.84 | $0.84 | 419,800 | — | — |
| 2026-05-04 | $0.86 | $0.86 | 359,700 | — | — |
| 2026-05-01 | $0.88 | $0.88 | 457,000 | — | — |
| 2026-04-30 | $0.88 | $0.88 | 757,600 | — | — |
| 2026-04-29 | $0.82 | $0.82 | 492,900 | — | — |
| 2026-04-28 | $0.88 | $0.88 | 383,600 | — | — |
| 2026-04-27 | $0.87 | $0.87 | 663,600 | — | — |
| 2026-04-24 | $0.86 | $0.86 | 343,100 | — | — |
| 2026-04-23 | $0.86 | $0.86 | 706,300 | — | — |
| 2026-04-22 | $0.89 | $0.89 | 571,900 | — | — |
| 2026-04-21 | $0.87 | $0.87 | 718,300 | — | — |
| 2026-04-20 | $0.86 | $0.86 | 1,068,900 | — | — |
| 2026-04-17 | $0.85 | $0.85 | 528,500 | — | — |
| 2026-04-16 | $0.82 | $0.82 | 958,100 | — | — |
| 2026-04-15 | $0.85 | $0.85 | 564,000 | — | — |
| 2026-04-14 | $0.88 | $0.88 | 1,095,000 | — | — |
| 2026-04-13 | $0.82 | $0.82 | 357,000 | — | — |
| 2026-04-10 | $0.79 | $0.79 | 949,700 | — | — |
| 2026-04-09 | $0.76 | $0.76 | 535,700 | — | — |
| 2026-04-08 | $0.75 | $0.75 | 804,500 | — | — |
| 2026-04-07 | $0.71 | $0.71 | 620,900 | — | — |
| 2026-04-06 | $0.71 | $0.71 | 741,200 | — | — |
| 2026-04-02 | $0.75 | $0.75 | 1,497,800 | — | — |
| 2026-04-01 | $0.74 | $0.74 | 1,512,900 | — | — |
| 2026-03-31 | $0.70 | $0.70 | 1,127,400 | — | — |
| 2026-03-30 | $0.68 | $0.68 | 884,600 | — | — |
| 2026-03-27 | $0.68 | $0.68 | 1,073,700 | — | — |
| 2026-03-26 | $0.72 | $0.72 | 1,286,500 | — | — |
| 2026-03-25 | $0.69 | $0.69 | 1,951,100 | — | — |
| 2026-03-24 | $0.74 | $0.74 | 722,900 | — | — |
| 2026-03-23 | $0.76 | $0.76 | 835,200 | — | — |
| 2026-03-20 | $0.77 | $0.77 | 935,200 | — | — |
| 2026-03-19 | $0.75 | $0.75 | 843,900 | — | — |
| 2026-03-18 | $0.73 | $0.73 | 898,900 | — | — |
| 2026-03-17 | $0.80 | $0.80 | 568,300 | — | — |
| 2026-03-16 | $0.81 | $0.81 | 591,200 | — | — |
| 2026-03-13 | $0.82 | $0.82 | 1,050,600 | — | — |
| 2026-03-12 | $0.84 | $0.84 | 782,500 | — | — |
| 2026-03-11 | $0.81 | $0.81 | 796,500 | — | — |
| 2026-03-10 | $0.79 | $0.79 | 543,800 | — | — |
| 2026-03-09 | $0.77 | $0.77 | 653,500 | — | — |
| 2026-03-06 | $0.78 | $0.78 | 1,087,400 | — | — |
| 2026-03-05 | $0.84 | $0.84 | 2,669,300 | — | — |
| 2026-03-04 | $0.77 | $0.77 | 965,300 | — | — |
| 2026-03-03 | $0.76 | $0.76 | 1,496,700 | — | — |
| 2026-03-02 | $0.79 | $0.79 | 1,055,100 | — | — |
| 2026-02-27 | $0.81 | $0.81 | 1,507,500 | — | — |
| 2026-02-26 | $0.79 | $0.79 | 1,041,200 | — | — |
| 2026-02-25 | $0.80 | $0.80 | 1,241,800 | — | — |
| 2026-02-24 | $0.79 | $0.79 | 1,084,000 | — | — |
| 2026-02-23 | $0.75 | $0.75 | 987,100 | — | — |
| 2026-02-20 | $0.74 | $0.74 | 1,157,600 | — | — |
| 2026-02-19 | $0.73 | $0.73 | 1,394,500 | — | — |
| 2026-02-18 | $0.68 | $0.68 | 1,325,900 | — | — |
| 2026-02-17 | $0.70 | $0.70 | 1,397,500 | — | — |
| 2026-02-13 | $0.72 | $0.72 | 1,262,400 | — | — |
| 2026-02-12 | $0.73 | $0.73 | 1,423,800 | — | — |
| 2026-02-11 | $0.73 | $0.73 | 2,005,800 | — | — |
| 2026-02-10 | $0.77 | $0.77 | 1,773,600 | — | — |
| 2026-02-09 | $0.79 | $0.79 | 1,209,600 | — | — |
| 2026-02-06 | $0.81 | $0.81 | 1,746,200 | — | — |
| 2026-02-05 | $0.81 | $0.81 | 1,433,900 | — | — |
| 2026-02-04 | $0.87 | $0.87 | 2,218,900 | — | — |
| 2026-02-03 | $0.82 | $0.82 | 2,985,400 | — | — |
| 2026-02-02 | $0.87 | $0.87 | 1,533,600 | — | — |
| 2026-01-30 | $0.91 | $0.91 | 1,786,600 | — | — |
| 2026-01-29 | $0.98 | $0.98 | 854,300 | — | — |
| 2026-01-28 | $1.01 | $1.01 | 1,805,600 | — | — |
| 2026-01-27 | $1.07 | $1.07 | 1,930,800 | — | — |
| 2026-01-26 | $1.13 | $1.13 | 1,185,300 | — | — |
| 2026-01-23 | $1.16 | $1.16 | 1,450,900 | — | — |
| 2026-01-22 | $1.25 | $1.25 | 415,100 | — | — |
| 2026-01-21 | $1.23 | $1.23 | 449,400 | — | — |
| 2026-01-20 | $1.21 | $1.21 | 995,800 | — | — |
| 2026-01-16 | $1.26 | $1.26 | 449,400 | — | — |
| 2026-01-15 | $1.29 | $1.29 | 878,700 | — | — |
| 2026-01-14 | $1.28 | $1.28 | 1,389,200 | — | — |
| 2026-01-13 | $1.31 | $1.31 | 586,700 | — | — |
| 2026-01-12 | $1.36 | $1.36 | 841,800 | — | — |
| 2026-01-09 | $1.43 | $1.43 | 461,600 | — | — |
| 2026-01-08 | $1.47 | $1.47 | 389,700 | — | — |
| 2026-01-07 | $1.51 | $1.51 | 430,700 | — | — |
| 2026-01-06 | $1.50 | $1.50 | 486,900 | — | — |
| 2026-01-05 | $1.55 | $1.55 | 409,000 | — | — |
| 2026-01-02 | $1.55 | $1.55 | 358,400 | — | — |