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
- 2020-06-03 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 | — | — | — | $1.13 | 29,779 |
| 2026-09-03 | — | — | — | $1.16 | 14,183 |
| 2026-09-02 | — | — | — | $1.12 | 46,744 |
| 2026-09-01 | — | — | — | $1.11 | 18,775 |
| 2026-08-31 | — | — | — | $1.11 | 18,322 |
| 2026-08-28 | — | — | — | $1.15 | 14,029 |
| 2026-08-27 | $1.15 | $1.15 | 112,800 | $1.15 | 11,046 |
| 2026-08-26 | $1.16 | $1.16 | 135,000 | $1.19 | 4,542 |
| 2026-08-25 | $1.19 | $1.19 | 321,900 | $1.14 | 14,944 |
| 2026-08-24 | $1.14 | $1.14 | 316,100 | $1.15 | 34,322 |
| 2026-08-21 | $1.16 | $1.16 | 504,700 | $1.12 | 36,502 |
| 2026-08-20 | $1.12 | $1.12 | 401,800 | $1.18 | 34,909 |
| 2026-08-19 | $1.17 | $1.17 | 681,700 | $1.17 | 30,658 |
| 2026-08-18 | $1.15 | $1.15 | 1,372,800 | $1.18 | 39,154 |
| 2026-08-17 | $1.10 | $1.10 | 590,800 | $1.09 | 31,968 |
| 2026-08-14 | $1.07 | $1.07 | 235,000 | $1.07 | 16,278 |
| 2026-08-13 | $1.08 | $1.08 | 556,900 | $1.09 | 24,187 |
| 2026-08-12 | $1.07 | $1.07 | 913,600 | $1.04 | 36,079 |
| 2026-08-11 | $1.03 | $1.03 | 220,300 | $1.06 | 18,663 |
| 2026-08-10 | $1.04 | $1.04 | 185,100 | $1.05 | 17,305 |
| 2026-08-07 | $1.05 | $1.05 | 310,300 | $1.04 | 28,826 |
| 2026-08-06 | $1.05 | $1.05 | 639,000 | $1.05 | 30,882 |
| 2026-08-05 | $1.05 | $1.05 | 152,800 | $1.05 | 12,556 |
| 2026-08-04 | $1.05 | $1.05 | 259,700 | $1.05 | 24,444 |
| 2026-08-03 | $1.04 | $1.04 | 161,700 | $1.06 | 8,046 |
| 2026-07-31 | $1.04 | $1.04 | 334,100 | $1.07 | 15,598 |
| 2026-07-30 | $1.06 | $1.06 | 172,500 | $1.06 | 13,833 |
| 2026-07-29 | $1.05 | $1.05 | 228,700 | $1.08 | 12,637 |
| 2026-07-28 | $1.07 | $1.07 | 358,700 | $1.07 | 12,442 |
| 2026-07-27 | $1.08 | $1.08 | 208,400 | $1.08 | 9,674 |
| 2026-07-24 | $1.09 | $1.09 | 307,600 | $1.09 | 15,243 |
| 2026-07-23 | $1.08 | $1.08 | 393,200 | $1.10 | 20,963 |
| 2026-07-22 | $1.10 | $1.10 | 1,549,900 | $1.08 | 39,949 |
| 2026-07-21 | $1.09 | $1.09 | 661,700 | $1.08 | 27,151 |
| 2026-07-20 | $1.07 | $1.07 | 797,200 | $1.14 | 23,954 |
| 2026-07-17 | $1.15 | $1.15 | 405,600 | — | — |
| 2026-07-16 | $1.11 | $1.11 | 532,700 | — | — |
| 2026-07-15 | $1.12 | $1.12 | 347,500 | — | — |
| 2026-07-14 | $1.09 | $1.09 | 2,638,700 | — | — |
| 2026-07-13 | $1.14 | $1.14 | 1,219,400 | — | — |
| 2026-07-10 | $1.12 | $1.12 | 757,200 | — | — |
| 2026-07-09 | $1.13 | $1.13 | 1,482,500 | — | — |
| 2026-07-08 | $1.14 | $1.14 | 500,300 | — | — |
| 2026-07-07 | $1.17 | $1.17 | 283,800 | — | — |
| 2026-07-06 | $1.15 | $1.15 | 453,500 | — | — |
| 2026-07-02 | $1.17 | $1.17 | 702,100 | — | — |
| 2026-07-01 | $1.11 | $1.11 | 308,400 | — | — |
| 2026-06-30 | $1.14 | $1.14 | 256,400 | — | — |
| 2026-06-29 | $1.15 | $1.15 | 288,200 | — | — |
| 2026-06-26 | $1.14 | $1.14 | 321,000 | — | — |
| 2026-06-25 | $1.13 | $1.13 | 442,400 | — | — |
| 2026-06-24 | $1.13 | $1.13 | 360,100 | — | — |
| 2026-06-23 | $1.16 | $1.16 | 503,700 | — | — |
| 2026-06-22 | $1.16 | $1.16 | 227,800 | — | — |
| 2026-06-18 | $1.16 | $1.16 | 472,900 | — | — |
| 2026-06-17 | $1.18 | $1.18 | 303,300 | — | — |
| 2026-06-16 | $1.19 | $1.19 | 513,400 | — | — |
| 2026-06-15 | $1.14 | $1.14 | 375,200 | — | — |
| 2026-06-12 | $1.13 | $1.13 | 207,200 | — | — |
| 2026-06-11 | $1.14 | $1.14 | 491,600 | — | — |
| 2026-06-10 | $1.16 | $1.16 | 345,500 | — | — |
| 2026-06-09 | $1.19 | $1.19 | 279,800 | — | — |
| 2026-06-08 | $1.15 | $1.15 | 169,400 | — | — |
| 2026-06-05 | $1.15 | $1.15 | 409,100 | — | — |
| 2026-06-04 | $1.17 | $1.17 | 321,100 | — | — |
| 2026-06-03 | $1.18 | $1.18 | 1,589,800 | — | — |
| 2026-06-02 | $1.16 | $1.16 | 986,100 | — | — |
| 2026-06-01 | $1.20 | $1.20 | 756,100 | — | — |
| 2026-05-29 | $1.26 | $1.26 | 314,900 | — | — |
| 2026-05-28 | $1.25 | $1.25 | 210,400 | — | — |
| 2026-05-27 | $1.24 | $1.24 | 216,700 | — | — |
| 2026-05-26 | $1.24 | $1.24 | 694,100 | — | — |
| 2026-05-22 | $1.21 | $1.21 | 212,100 | — | — |
| 2026-05-21 | $1.23 | $1.23 | 269,700 | — | — |
| 2026-05-20 | $1.20 | $1.20 | 1,568,600 | — | — |
| 2026-05-19 | $1.15 | $1.15 | 406,200 | — | — |
| 2026-05-18 | $1.18 | $1.18 | 1,237,200 | — | — |
| 2026-05-15 | $1.15 | $1.15 | 439,100 | — | — |
| 2026-05-14 | $1.17 | $1.17 | 197,800 | — | — |
| 2026-05-13 | $1.17 | $1.17 | 171,700 | — | — |
| 2026-05-12 | $1.18 | $1.18 | 269,400 | — | — |
| 2026-05-11 | $1.20 | $1.20 | 185,600 | — | — |
| 2026-05-08 | $1.22 | $1.22 | 208,200 | — | — |
| 2026-05-07 | $1.24 | $1.24 | 671,200 | — | — |
| 2026-05-06 | $1.23 | $1.23 | 561,900 | — | — |
| 2026-05-05 | $1.21 | $1.21 | 241,200 | — | — |
| 2026-05-04 | $1.19 | $1.19 | 308,400 | — | — |
| 2026-05-01 | $1.20 | $1.20 | 382,500 | — | — |
| 2026-04-30 | $1.22 | $1.22 | 363,600 | — | — |
| 2026-04-29 | $1.21 | $1.21 | 290,800 | — | — |
| 2026-04-28 | $1.21 | $1.21 | 243,700 | — | — |
| 2026-04-27 | $1.21 | $1.21 | 394,300 | — | — |
| 2026-04-24 | $1.24 | $1.24 | 338,800 | — | — |
| 2026-04-23 | $1.26 | $1.26 | 433,000 | — | — |
| 2026-04-22 | $1.29 | $1.29 | 1,164,900 | — | — |
| 2026-04-21 | $1.29 | $1.29 | 752,100 | — | — |
| 2026-04-20 | $1.29 | $1.29 | 2,323,200 | — | — |
| 2026-04-17 | $1.33 | $1.33 | 444,500 | — | — |
| 2026-04-16 | $1.30 | $1.30 | 401,100 | — | — |
| 2026-04-15 | $1.31 | $1.31 | 123,600 | — | — |
| 2026-04-14 | $1.30 | $1.30 | 186,500 | — | — |
| 2026-04-13 | $1.30 | $1.30 | 167,600 | — | — |
| 2026-04-10 | $1.28 | $1.28 | 546,200 | — | — |
| 2026-04-09 | $1.35 | $1.35 | 213,200 | — | — |
| 2026-04-08 | $1.36 | $1.36 | 298,900 | — | — |
| 2026-04-07 | $1.31 | $1.31 | 422,000 | — | — |
| 2026-04-06 | $1.31 | $1.31 | 519,900 | — | — |
| 2026-04-02 | $1.35 | $1.35 | 521,600 | — | — |
| 2026-04-01 | $1.32 | $1.32 | 523,200 | — | — |
| 2026-03-31 | $1.26 | $1.26 | 1,150,700 | — | — |
| 2026-03-30 | $1.18 | $1.18 | 336,500 | — | — |
| 2026-03-27 | $1.17 | $1.17 | 726,700 | — | — |
| 2026-03-26 | $1.23 | $1.23 | 634,600 | — | — |
| 2026-03-25 | $1.31 | $1.31 | 289,800 | — | — |
| 2026-03-24 | $1.28 | $1.28 | 352,100 | — | — |
| 2026-03-23 | $1.29 | $1.29 | 312,300 | — | — |
| 2026-03-20 | $1.29 | $1.29 | 443,400 | — | — |
| 2026-03-19 | $1.33 | $1.33 | 324,400 | — | — |
| 2026-03-18 | $1.28 | $1.28 | 504,800 | — | — |
| 2026-03-17 | $1.33 | $1.33 | 409,000 | — | — |
| 2026-03-16 | $1.31 | $1.31 | 1,322,500 | — | — |
| 2026-03-13 | $1.35 | $1.35 | 684,300 | — | — |
| 2026-03-12 | $1.41 | $1.41 | 1,202,800 | — | — |
| 2026-03-11 | $1.33 | $1.33 | 289,700 | — | — |
| 2026-03-10 | $1.39 | $1.39 | 654,700 | — | — |
| 2026-03-09 | $1.32 | $1.32 | 356,900 | — | — |
| 2026-03-06 | $1.33 | $1.33 | 374,400 | — | — |
| 2026-03-05 | $1.29 | $1.29 | 211,600 | — | — |
| 2026-03-04 | $1.29 | $1.29 | 373,700 | — | — |
| 2026-03-03 | $1.25 | $1.25 | 264,200 | — | — |
| 2026-03-02 | $1.27 | $1.27 | 507,100 | — | — |
| 2026-02-27 | $1.30 | $1.30 | 509,700 | — | — |
| 2026-02-26 | $1.29 | $1.29 | 689,300 | — | — |
| 2026-02-25 | $1.28 | $1.28 | 588,600 | — | — |
| 2026-02-24 | $1.27 | $1.27 | 357,300 | — | — |
| 2026-02-23 | $1.23 | $1.23 | 509,300 | — | — |
| 2026-02-20 | $1.24 | $1.24 | 529,200 | — | — |
| 2026-02-19 | $1.30 | $1.30 | 1,474,600 | — | — |
| 2026-02-18 | $1.25 | $1.25 | 1,703,500 | — | — |
| 2026-02-17 | $1.13 | $1.13 | 970,600 | — | — |
| 2026-02-13 | $1.11 | $1.11 | 863,800 | — | — |
| 2026-02-12 | $1.13 | $1.13 | 503,400 | — | — |
| 2026-02-11 | $1.15 | $1.15 | 570,700 | — | — |
| 2026-02-10 | $1.16 | $1.16 | 730,100 | — | — |
| 2026-02-09 | $1.17 | $1.17 | 871,800 | — | — |
| 2026-02-06 | $1.14 | $1.14 | 715,000 | — | — |
| 2026-02-05 | $1.09 | $1.09 | 1,271,700 | — | — |
| 2026-02-04 | $1.18 | $1.18 | 623,400 | — | — |
| 2026-02-03 | $1.21 | $1.21 | 1,081,800 | — | — |
| 2026-02-02 | $1.19 | $1.19 | 777,500 | — | — |
| 2026-01-30 | $1.21 | $1.21 | 1,088,800 | — | — |
| 2026-01-29 | $1.24 | $1.24 | 805,400 | — | — |
| 2026-01-28 | $1.25 | $1.25 | 1,648,800 | — | — |
| 2026-01-27 | $1.27 | $1.27 | 859,800 | — | — |
| 2026-01-26 | $1.29 | $1.29 | 739,600 | — | — |
| 2026-01-23 | $1.30 | $1.30 | 1,251,700 | — | — |
| 2026-01-22 | $1.30 | $1.30 | 1,004,100 | — | — |
| 2026-01-21 | $1.26 | $1.26 | 1,102,800 | — | — |
| 2026-01-20 | $1.28 | $1.28 | 723,100 | — | — |
| 2026-01-16 | $1.29 | $1.29 | 591,200 | — | — |
| 2026-01-15 | $1.28 | $1.28 | 1,258,500 | — | — |
| 2026-01-14 | $1.31 | $1.31 | 826,200 | — | — |
| 2026-01-13 | $1.29 | $1.29 | 1,122,000 | — | — |
| 2026-01-12 | $1.33 | $1.33 | 878,600 | — | — |
| 2026-01-09 | $1.32 | $1.32 | 1,428,800 | — | — |
| 2026-01-08 | $1.31 | $1.31 | 871,100 | — | — |
| 2026-01-07 | $1.35 | $1.35 | 957,400 | — | — |
| 2026-01-06 | $1.28 | $1.28 | 2,038,900 | — | — |
| 2026-01-05 | $1.29 | $1.29 | 639,100 | — | — |
| 2026-01-02 | $1.25 | $1.25 | 805,100 | — | — |