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
- 2015-01-06 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 | — | — | — | $1.82 | 1,246 |
| 2026-09-03 | — | — | — | $1.83 | 230 |
| 2026-09-02 | — | — | — | $1.89 | 465 |
| 2026-09-01 | — | — | — | $1.78 | 1,926 |
| 2026-08-31 | — | — | — | $1.74 | 1,908 |
| 2026-08-28 | — | — | — | $1.90 | 270 |
| 2026-08-27 | $1.95 | $1.95 | 51,800 | $2.01 | 408 |
| 2026-08-26 | $2.02 | $2.02 | 111,200 | $1.97 | 898 |
| 2026-08-25 | $2.02 | $2.02 | 64,900 | $2.07 | 1,307 |
| 2026-08-24 | — | — | — | $2.13 | 306 |
| 2026-08-21 | $0.28 | $0.28 | 969,600 | $0.26 | 6,582 |
| 2026-08-20 | $0.28 | $0.28 | 1,598,300 | $0.31 | 5,187 |
| 2026-08-19 | $0.31 | $0.31 | 1,387,600 | $0.34 | 3,524 |
| 2026-08-18 | $0.36 | $0.36 | 1,822,700 | $0.36 | 12,940 |
| 2026-08-17 | $0.42 | $0.42 | 9,442,200 | $0.55 | 30,638 |
| 2026-08-14 | $0.50 | $0.50 | 6,604,400 | $0.71 | 5,214 |
| 2026-08-13 | $0.54 | $0.54 | 37,500 | — | — |
| 2026-08-12 | $0.55 | $0.55 | 76,500 | $0.55 | 100 |
| 2026-08-11 | $0.54 | $0.54 | 102,800 | $0.54 | 410 |
| 2026-08-10 | $0.53 | $0.53 | 77,700 | $0.54 | 895 |
| 2026-08-07 | $0.52 | $0.52 | 335,300 | $0.48 | 1,766 |
| 2026-08-06 | $0.47 | $0.47 | 451,700 | $0.56 | 2,099 |
| 2026-08-05 | $0.56 | $0.56 | 107,900 | — | — |
| 2026-08-04 | $0.58 | $0.58 | 168,200 | $0.60 | 100 |
| 2026-08-03 | $0.58 | $0.58 | 102,100 | $0.56 | 738 |
| 2026-07-31 | $0.57 | $0.57 | 163,300 | $0.59 | 100 |
| 2026-07-30 | $0.58 | $0.58 | 204,700 | $0.60 | 1,246 |
| 2026-07-29 | $0.62 | $0.62 | 96,800 | $0.61 | 200 |
| 2026-07-28 | $0.62 | $0.62 | 192,000 | $0.60 | 500 |
| 2026-07-27 | $0.62 | $0.62 | 133,300 | $0.63 | 100 |
| 2026-07-24 | $0.65 | $0.65 | 46,000 | $0.67 | 165 |
| 2026-07-23 | $0.68 | $0.68 | 76,300 | $0.65 | 498 |
| 2026-07-22 | $0.64 | $0.64 | 65,700 | $0.64 | 1,713 |
| 2026-07-21 | $0.64 | $0.64 | 57,600 | $0.65 | 169 |
| 2026-07-20 | $0.65 | $0.65 | 80,100 | $0.66 | 1,132 |
| 2026-07-17 | $0.65 | $0.65 | 97,300 | — | — |
| 2026-07-16 | $0.63 | $0.63 | 54,600 | — | — |
| 2026-07-15 | $0.61 | $0.61 | 136,300 | — | — |
| 2026-07-14 | $0.62 | $0.62 | 434,100 | — | — |
| 2026-07-13 | $0.66 | $0.66 | 210,900 | — | — |
| 2026-07-10 | $0.69 | $0.69 | 184,600 | — | — |
| 2026-07-09 | $0.70 | $0.70 | 49,300 | — | — |
| 2026-07-08 | $0.70 | $0.70 | 24,500 | — | — |
| 2026-07-07 | $0.70 | $0.70 | 61,700 | — | — |
| 2026-07-06 | $0.70 | $0.70 | 70,600 | — | — |
| 2026-07-02 | $0.70 | $0.70 | 109,500 | — | — |
| 2026-07-01 | $0.68 | $0.68 | 61,400 | — | — |
| 2026-06-30 | $0.69 | $0.69 | 73,300 | — | — |
| 2026-06-29 | $0.67 | $0.67 | 239,400 | — | — |
| 2026-06-26 | $0.68 | $0.68 | 148,900 | — | — |
| 2026-06-25 | $0.71 | $0.71 | 51,600 | — | — |
| 2026-06-24 | $0.68 | $0.68 | 85,400 | — | — |
| 2026-06-23 | $0.70 | $0.70 | 194,000 | — | — |
| 2026-06-22 | $0.71 | $0.71 | 101,600 | — | — |
| 2026-06-18 | $0.71 | $0.71 | 157,200 | — | — |
| 2026-06-17 | $0.71 | $0.71 | 78,300 | — | — |
| 2026-06-16 | $0.72 | $0.72 | 209,500 | — | — |
| 2026-06-15 | $0.73 | $0.73 | 186,200 | — | — |
| 2026-06-12 | $0.79 | $0.79 | 121,800 | — | — |
| 2026-06-11 | $0.80 | $0.80 | 337,400 | — | — |
| 2026-06-10 | $0.78 | $0.78 | 138,200 | — | — |
| 2026-06-09 | $0.75 | $0.75 | 203,200 | — | — |
| 2026-06-08 | $0.77 | $0.77 | 133,900 | — | — |
| 2026-06-05 | $0.73 | $0.73 | 169,800 | — | — |
| 2026-06-04 | $0.78 | $0.78 | 295,600 | — | — |
| 2026-06-03 | $0.77 | $0.77 | 168,600 | — | — |
| 2026-06-02 | $0.71 | $0.71 | 353,000 | — | — |
| 2026-06-01 | $0.76 | $0.76 | 145,000 | — | — |
| 2026-05-29 | $0.78 | $0.78 | 451,600 | — | — |
| 2026-05-28 | $0.85 | $0.85 | 120,100 | — | — |
| 2026-05-27 | $0.83 | $0.83 | 98,000 | — | — |
| 2026-05-26 | $0.82 | $0.82 | 133,700 | — | — |
| 2026-05-22 | $0.83 | $0.83 | 233,400 | — | — |
| 2026-05-21 | $0.72 | $0.72 | 179,800 | — | — |
| 2026-05-20 | $0.77 | $0.77 | 89,800 | — | — |
| 2026-05-19 | $0.73 | $0.73 | 134,200 | — | — |
| 2026-05-18 | $0.78 | $0.78 | 102,600 | — | — |
| 2026-05-15 | $0.81 | $0.81 | 197,300 | — | — |
| 2026-05-14 | $0.87 | $0.87 | 242,300 | — | — |
| 2026-05-13 | $0.82 | $0.82 | 245,500 | — | — |
| 2026-05-12 | $0.81 | $0.81 | 118,900 | — | — |
| 2026-05-11 | $0.88 | $0.88 | 142,600 | — | — |
| 2026-05-08 | $0.86 | $0.86 | 106,500 | — | — |
| 2026-05-07 | $0.90 | $0.90 | 185,900 | — | — |
| 2026-05-06 | $0.85 | $0.85 | 190,500 | — | — |
| 2026-05-05 | $0.88 | $0.88 | 107,900 | — | — |
| 2026-05-04 | $0.87 | $0.87 | 97,900 | — | — |
| 2026-05-01 | $0.82 | $0.82 | 318,600 | — | — |
| 2026-04-30 | $0.88 | $0.88 | 61,100 | — | — |
| 2026-04-29 | $0.89 | $0.89 | 149,900 | — | — |
| 2026-04-28 | $0.93 | $0.93 | 363,200 | — | — |
| 2026-04-27 | $1.06 | $1.06 | 645,700 | — | — |
| 2026-04-24 | $0.97 | $0.97 | 173,000 | — | — |
| 2026-04-23 | $0.90 | $0.90 | 270,000 | — | — |
| 2026-04-22 | $0.90 | $0.90 | 234,800 | — | — |
| 2026-04-21 | $0.83 | $0.83 | 216,000 | — | — |
| 2026-04-20 | $0.78 | $0.78 | 114,800 | — | — |
| 2026-04-17 | $0.79 | $0.79 | 242,300 | — | — |
| 2026-04-16 | $0.75 | $0.75 | 250,700 | — | — |
| 2026-04-15 | $0.77 | $0.77 | 234,800 | — | — |
| 2026-04-14 | $0.82 | $0.82 | 363,400 | — | — |
| 2026-04-13 | $0.72 | $0.72 | 85,900 | — | — |
| 2026-04-10 | $0.72 | $0.72 | 79,500 | — | — |
| 2026-04-09 | $0.73 | $0.73 | 80,200 | — | — |
| 2026-04-08 | $0.71 | $0.71 | 160,200 | — | — |
| 2026-04-07 | $0.71 | $0.71 | 115,900 | — | — |
| 2026-04-06 | $0.71 | $0.71 | 184,500 | — | — |
| 2026-04-02 | $0.70 | $0.70 | 212,100 | — | — |
| 2026-04-01 | $0.67 | $0.67 | 561,800 | — | — |
| 2026-03-31 | $0.62 | $0.62 | 135,500 | — | — |
| 2026-03-30 | $0.59 | $0.59 | 143,800 | — | — |
| 2026-03-27 | $0.58 | $0.58 | 619,900 | — | — |
| 2026-03-26 | $0.62 | $0.62 | 187,100 | — | — |
| 2026-03-25 | $0.63 | $0.63 | 152,900 | — | — |
| 2026-03-24 | $0.63 | $0.63 | 112,000 | — | — |
| 2026-03-23 | $0.64 | $0.64 | 163,700 | — | — |
| 2026-03-20 | $0.65 | $0.65 | 279,300 | — | — |
| 2026-03-19 | $0.66 | $0.66 | 160,900 | — | — |
| 2026-03-18 | $0.67 | $0.67 | 257,600 | — | — |
| 2026-03-17 | $0.67 | $0.67 | 224,700 | — | — |
| 2026-03-16 | $0.72 | $0.72 | 376,700 | — | — |
| 2026-03-13 | $0.66 | $0.66 | 307,400 | — | — |
| 2026-03-12 | $0.71 | $0.71 | 305,600 | — | — |
| 2026-03-11 | $0.72 | $0.72 | 1,454,300 | — | — |
| 2026-03-10 | $0.80 | $0.80 | 17,605,000 | — | — |
| 2026-03-09 | $0.72 | $0.72 | 195,400 | — | — |
| 2026-03-06 | $0.72 | $0.72 | 166,200 | — | — |
| 2026-03-05 | $0.74 | $0.74 | 209,600 | — | — |
| 2026-03-04 | $0.74 | $0.74 | 126,400 | — | — |
| 2026-03-03 | $0.74 | $0.74 | 177,900 | — | — |
| 2026-03-02 | $0.76 | $0.76 | 171,400 | — | — |
| 2026-02-27 | $0.75 | $0.75 | 142,000 | — | — |
| 2026-02-26 | $0.77 | $0.77 | 105,200 | — | — |
| 2026-02-25 | $0.75 | $0.75 | 217,100 | — | — |
| 2026-02-24 | $0.74 | $0.74 | 155,800 | — | — |
| 2026-02-23 | $0.80 | $0.80 | 169,900 | — | — |
| 2026-02-20 | $0.78 | $0.78 | 206,800 | — | — |
| 2026-02-19 | $0.78 | $0.78 | 130,800 | — | — |
| 2026-02-18 | $0.78 | $0.78 | 199,400 | — | — |
| 2026-02-17 | $0.74 | $0.74 | 576,000 | — | — |
| 2026-02-13 | $0.72 | $0.72 | 87,300 | — | — |
| 2026-02-12 | $0.72 | $0.72 | 111,100 | — | — |
| 2026-02-11 | $0.73 | $0.73 | 295,100 | — | — |
| 2026-02-10 | $0.72 | $0.72 | 418,000 | — | — |
| 2026-02-09 | $0.78 | $0.78 | 635,700 | — | — |
| 2026-02-06 | $0.82 | $0.82 | 200,900 | — | — |
| 2026-02-05 | $0.80 | $0.80 | 342,100 | — | — |
| 2026-02-04 | $0.87 | $0.87 | 279,500 | — | — |
| 2026-02-03 | $0.90 | $0.90 | 459,300 | — | — |
| 2026-02-02 | $0.93 | $0.93 | 1,400,700 | — | — |
| 2026-01-30 | $1.01 | $1.01 | 202,100 | — | — |
| 2026-01-29 | $0.96 | $0.96 | 198,200 | — | — |
| 2026-01-28 | $1.01 | $1.01 | 100,100 | — | — |
| 2026-01-27 | $1.07 | $1.07 | 121,400 | — | — |
| 2026-01-26 | $1.02 | $1.02 | 91,900 | — | — |
| 2026-01-23 | $1.01 | $1.01 | 194,900 | — | — |
| 2026-01-22 | $1.05 | $1.05 | 235,400 | — | — |
| 2026-01-21 | $0.98 | $0.98 | 134,300 | — | — |
| 2026-01-20 | $0.97 | $0.97 | 165,400 | — | — |
| 2026-01-16 | $1.00 | $1.00 | 254,400 | — | — |
| 2026-01-15 | $0.96 | $0.96 | 363,300 | — | — |
| 2026-01-14 | $1.02 | $1.02 | 449,500 | — | — |
| 2026-01-13 | $0.98 | $0.98 | 197,900 | — | — |
| 2026-01-12 | $0.94 | $0.94 | 318,900 | — | — |
| 2026-01-09 | $0.98 | $0.98 | 342,300 | — | — |
| 2026-01-08 | $1.05 | $1.05 | 346,800 | — | — |
| 2026-01-07 | $1.11 | $1.11 | 873,700 | — | — |
| 2026-01-06 | $1.01 | $1.01 | 1,025,600 | — | — |
| 2026-01-05 | $0.86 | $0.86 | 864,300 | — | — |
| 2026-01-02 | $0.88 | $0.88 | 408,400 | — | — |