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
- 2021-04-16 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 | — | — | — | $0.60 | 400 |
| 2026-09-03 | — | — | — | $0.65 | 12,192 |
| 2026-09-02 | — | — | — | $0.68 | 1,499 |
| 2026-09-01 | — | — | — | $0.68 | 100 |
| 2026-08-28 | — | — | — | $0.71 | 1,422 |
| 2026-08-27 | $0.73 | $0.73 | 61,500 | — | — |
| 2026-08-26 | $0.70 | $0.70 | 28,200 | — | — |
| 2026-08-25 | $0.73 | $0.73 | 11,600 | $0.73 | 384 |
| 2026-08-24 | $0.70 | $0.70 | 32,100 | — | — |
| 2026-08-21 | $0.74 | $0.74 | 45,700 | $0.69 | 238 |
| 2026-08-20 | $0.72 | $0.72 | 38,600 | $0.72 | 100 |
| 2026-08-19 | $0.73 | $0.73 | 20,800 | — | — |
| 2026-08-18 | $0.72 | $0.72 | 71,700 | — | — |
| 2026-08-17 | $0.76 | $0.76 | 36,400 | $0.76 | 300 |
| 2026-08-14 | $0.76 | $0.76 | 48,000 | — | — |
| 2026-08-13 | $0.75 | $0.75 | 23,400 | — | — |
| 2026-08-12 | $0.78 | $0.78 | 42,000 | $0.79 | 89 |
| 2026-08-11 | $0.80 | $0.80 | 62,000 | — | — |
| 2026-08-10 | $0.80 | $0.80 | 44,900 | $0.86 | 200 |
| 2026-08-07 | $0.85 | $0.85 | 65,800 | $0.85 | 80 |
| 2026-08-06 | $0.79 | $0.79 | 37,100 | — | — |
| 2026-08-05 | $0.80 | $0.80 | 82,300 | — | — |
| 2026-08-04 | $0.78 | $0.78 | 25,200 | — | — |
| 2026-08-03 | $0.77 | $0.77 | 33,200 | — | — |
| 2026-07-31 | $0.76 | $0.76 | 32,700 | $0.77 | 100 |
| 2026-07-30 | $0.78 | $0.78 | 70,400 | $0.81 | 201 |
| 2026-07-29 | $0.77 | $0.77 | 64,400 | $0.74 | 400 |
| 2026-07-28 | $0.77 | $0.77 | 46,000 | $0.76 | 200 |
| 2026-07-27 | $0.75 | $0.75 | 34,000 | $0.78 | 213 |
| 2026-07-24 | $0.76 | $0.76 | 58,400 | — | — |
| 2026-07-23 | $0.77 | $0.77 | 78,500 | $0.79 | 995 |
| 2026-07-22 | $0.79 | $0.79 | 60,100 | — | — |
| 2026-07-21 | $0.78 | $0.78 | 85,000 | $0.82 | 100 |
| 2026-07-20 | $0.82 | $0.82 | 178,000 | $0.81 | 1,425 |
| 2026-07-17 | $0.82 | $0.82 | 14,900 | — | — |
| 2026-07-16 | $0.81 | $0.81 | 62,600 | — | — |
| 2026-07-15 | $0.84 | $0.84 | 90,000 | — | — |
| 2026-07-14 | $0.86 | $0.86 | 89,700 | — | — |
| 2026-07-13 | $0.83 | $0.83 | 231,100 | — | — |
| 2026-07-10 | $0.92 | $0.92 | 113,000 | — | — |
| 2026-07-09 | $0.94 | $0.94 | 106,800 | — | — |
| 2026-07-08 | $0.90 | $0.90 | 176,300 | — | — |
| 2026-07-07 | $0.91 | $0.91 | 340,900 | — | — |
| 2026-07-06 | $0.90 | $0.90 | 425,200 | — | — |
| 2026-07-02 | $0.82 | $0.82 | 227,300 | — | — |
| 2026-07-01 | $0.83 | $0.83 | 279,800 | — | — |
| 2026-06-30 | $0.81 | $0.81 | 170,100 | — | — |
| 2026-06-29 | $0.80 | $0.80 | 327,600 | — | — |
| 2026-06-26 | $0.79 | $0.79 | 328,200 | — | — |
| 2026-06-25 | $0.75 | $0.75 | 150,300 | — | — |
| 2026-06-24 | $0.78 | $0.78 | 307,700 | — | — |
| 2026-06-23 | $0.77 | $0.77 | 259,600 | — | — |
| 2026-06-22 | $0.78 | $0.78 | 230,800 | — | — |
| 2026-06-18 | $0.77 | $0.77 | 454,100 | — | — |
| 2026-06-17 | $0.81 | $0.81 | 851,600 | — | — |
| 2026-06-16 | $0.77 | $0.77 | 348,200 | — | — |
| 2026-06-15 | $0.77 | $0.77 | 458,300 | — | — |
| 2026-06-12 | $0.72 | $0.72 | 659,300 | — | — |
| 2026-06-11 | $0.78 | $0.78 | 1,336,700 | — | — |
| 2026-06-10 | $0.98 | $0.98 | 831,700 | — | — |
| 2026-06-09 | $1.10 | $1.10 | 709,100 | — | — |
| 2026-06-08 | $1.14 | $1.14 | 345,500 | — | — |
| 2026-06-05 | $1.15 | $1.15 | 893,200 | — | — |
| 2026-06-04 | $1.34 | $1.34 | 790,200 | — | — |
| 2026-06-03 | $1.38 | $1.38 | 1,589,900 | — | — |
| 2026-06-02 | $1.23 | $1.23 | 5,074,200 | — | — |
| 2026-06-01 | $0.99 | $0.99 | 1,788,100 | — | — |
| 2026-05-29 | $0.82 | $0.82 | 905,100 | — | — |
| 2026-05-28 | $0.79 | $0.79 | 1,827,900 | — | — |
| 2026-05-27 | $0.77 | $0.77 | 3,789,900 | — | — |
| 2026-05-26 | $0.68 | $0.68 | 6,748,700 | — | — |
| 2026-05-22 | $0.53 | $0.53 | 5,808,900 | — | — |
| 2026-05-21 | $0.58 | $0.58 | 6,676,500 | — | — |
| 2026-05-20 | $0.55 | $0.55 | 1,721,600 | — | — |
| 2026-05-19 | $0.61 | $0.61 | 7,534,100 | — | — |
| 2026-05-18 | $0.70 | $0.70 | 300,900 | — | — |
| 2026-05-15 | $0.73 | $0.73 | 374,000 | — | — |
| 2026-05-14 | $0.82 | $0.82 | 220,100 | — | — |
| 2026-05-13 | $0.88 | $0.88 | 108,200 | — | — |
| 2026-05-12 | $0.95 | $0.95 | 271,500 | — | — |
| 2026-05-11 | $1.02 | $1.02 | 150,300 | — | — |
| 2026-05-08 | $1.06 | $1.06 | 96,000 | — | — |
| 2026-05-07 | $1.07 | $1.07 | 197,700 | — | — |
| 2026-05-06 | $1.07 | $1.07 | 264,900 | — | — |
| 2026-05-05 | $1.13 | $1.13 | 157,800 | — | — |
| 2026-05-04 | $1.21 | $1.21 | 85,000 | — | — |
| 2026-05-01 | $1.22 | $1.22 | 62,800 | — | — |
| 2026-04-30 | $1.23 | $1.23 | 139,800 | — | — |
| 2026-04-29 | $1.21 | $1.21 | 413,400 | — | — |
| 2026-04-28 | $1.42 | $1.42 | 78,600 | — | — |
| 2026-04-27 | $1.42 | $1.42 | 77,400 | — | — |
| 2026-04-24 | $1.44 | $1.44 | 42,000 | — | — |
| 2026-04-23 | $1.49 | $1.49 | 202,200 | — | — |
| 2026-04-22 | $1.58 | $1.58 | 64,400 | — | — |
| 2026-04-21 | $1.61 | $1.61 | 103,300 | — | — |
| 2026-04-20 | $1.66 | $1.66 | 98,300 | — | — |
| 2026-04-17 | $1.67 | $1.67 | 197,700 | — | — |
| 2026-04-16 | $1.68 | $1.68 | 304,100 | — | — |
| 2026-04-15 | $1.67 | $1.67 | 511,800 | — | — |
| 2026-04-14 | $1.70 | $1.70 | 179,500 | — | — |
| 2026-04-13 | $1.67 | $1.67 | 76,300 | — | — |
| 2026-04-10 | $1.70 | $1.70 | 151,000 | — | — |
| 2026-04-09 | $1.70 | $1.70 | 135,000 | — | — |
| 2026-04-08 | $1.66 | $1.66 | 171,300 | — | — |
| 2026-04-07 | $1.62 | $1.62 | 252,100 | — | — |
| 2026-04-06 | $1.68 | $1.68 | 218,500 | — | — |
| 2026-04-02 | $1.76 | $1.76 | 216,400 | — | — |
| 2026-04-01 | $1.68 | $1.68 | 1,578,400 | — | — |
| 2026-03-31 | $1.70 | $1.70 | 456,700 | — | — |
| 2026-03-30 | $1.78 | $1.78 | 115,700 | — | — |
| 2026-03-27 | $1.68 | $1.68 | 45,100 | — | — |
| 2026-03-26 | $1.75 | $1.75 | 21,800 | — | — |
| 2026-03-25 | $1.78 | $1.78 | 22,200 | — | — |
| 2026-03-24 | $1.82 | $1.82 | 35,900 | — | — |
| 2026-03-23 | $1.82 | $1.82 | 79,400 | — | — |
| 2026-03-20 | $1.75 | $1.75 | 170,700 | — | — |
| 2026-03-19 | $1.79 | $1.79 | 53,100 | — | — |
| 2026-03-18 | $1.78 | $1.78 | 70,900 | — | — |
| 2026-03-17 | $1.82 | $1.82 | 165,900 | — | — |
| 2026-03-16 | $1.81 | $1.81 | 305,700 | — | — |
| 2026-03-13 | $1.81 | $1.81 | 848,500 | — | — |
| 2026-03-12 | $1.95 | $1.95 | 264,200 | — | — |
| 2026-03-11 | $1.99 | $1.99 | 105,600 | — | — |
| 2026-03-10 | $1.93 | $1.93 | 270,700 | — | — |
| 2026-03-09 | $2.01 | $2.01 | 908,200 | — | — |
| 2026-03-06 | $2.30 | $2.30 | 500,300 | — | — |
| 2026-03-05 | $1.88 | $1.88 | 2,296,800 | — | — |
| 2026-03-04 | $1.96 | $1.96 | 734,300 | — | — |
| 2026-03-03 | $1.90 | $1.90 | 597,500 | — | — |
| 2026-03-02 | $1.93 | $1.93 | 461,700 | — | — |
| 2026-02-27 | $2.26 | $2.26 | 745,500 | — | — |
| 2026-02-26 | $2.34 | $2.34 | 581,600 | — | — |
| 2026-02-25 | $2.39 | $2.39 | 740,300 | — | — |
| 2026-02-24 | $2.35 | $2.35 | 98,100 | — | — |
| 2026-02-23 | $2.30 | $2.30 | 205,000 | — | — |
| 2026-02-20 | $2.26 | $2.26 | 570,200 | — | — |
| 2026-02-19 | $2.06 | $2.06 | 573,600 | — | — |
| 2026-02-18 | $2.07 | $2.07 | 256,200 | — | — |
| 2026-02-17 | $2.01 | $2.01 | 523,200 | — | — |
| 2026-02-13 | $2.03 | $2.03 | 431,400 | — | — |
| 2026-02-12 | $2.00 | $2.00 | 365,800 | — | — |
| 2026-02-11 | $2.02 | $2.02 | 240,500 | — | — |
| 2026-02-10 | $2.05 | $2.05 | 216,600 | — | — |
| 2026-02-09 | $1.91 | $1.91 | 148,200 | — | — |
| 2026-02-06 | $1.89 | $1.89 | 80,400 | — | — |
| 2026-02-05 | $1.88 | $1.88 | 34,100 | — | — |
| 2026-02-04 | $1.93 | $1.93 | 19,100 | — | — |
| 2026-02-03 | $1.95 | $1.95 | 21,800 | — | — |
| 2026-02-02 | $1.96 | $1.96 | 30,900 | — | — |
| 2026-01-30 | $1.98 | $1.98 | 18,400 | — | — |
| 2026-01-29 | $2.00 | $2.00 | 26,400 | — | — |
| 2026-01-28 | $2.01 | $2.01 | 19,300 | — | — |
| 2026-01-27 | $1.97 | $1.97 | 39,100 | — | — |
| 2026-01-26 | $2.01 | $2.01 | 45,500 | — | — |
| 2026-01-23 | $2.04 | $2.04 | 26,800 | — | — |
| 2026-01-22 | $2.06 | $2.06 | 24,300 | — | — |
| 2026-01-21 | $2.03 | $2.03 | 30,600 | — | — |
| 2026-01-20 | $2.02 | $2.02 | 65,100 | — | — |
| 2026-01-16 | $2.11 | $2.11 | 31,000 | — | — |
| 2026-01-15 | $2.09 | $2.09 | 26,800 | — | — |
| 2026-01-14 | $2.08 | $2.08 | 41,300 | — | — |
| 2026-01-13 | $2.14 | $2.14 | 16,100 | — | — |
| 2026-01-12 | $2.13 | $2.13 | 22,400 | — | — |
| 2026-01-09 | $2.12 | $2.12 | 25,600 | — | — |
| 2026-01-08 | $2.11 | $2.11 | 30,700 | — | — |
| 2026-01-07 | $2.10 | $2.10 | 21,500 | — | — |
| 2026-01-06 | $2.09 | $2.09 | 42,300 | — | — |
| 2026-01-05 | $2.10 | $2.10 | 44,900 | — | — |
| 2026-01-02 | $2.06 | $2.06 | 49,800 | — | — |