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
- 2021-01-08 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 | — | — | — | $1.21 | 1,137 |
| 2026-09-03 | — | — | — | $1.21 | 3,530 |
| 2026-09-02 | — | — | — | $1.11 | 390 |
| 2026-09-01 | — | — | — | $1.22 | 5,980 |
| 2026-08-31 | — | — | — | $1.21 | 5,286 |
| 2026-08-28 | — | — | — | $1.28 | 6,161 |
| 2026-08-27 | $1.34 | $1.34 | 505,300 | $1.25 | 5,319 |
| 2026-08-26 | $1.20 | $1.20 | 188,500 | $1.19 | 4,016 |
| 2026-08-25 | $1.30 | $1.30 | 283,900 | $1.27 | 6,158 |
| 2026-08-24 | $1.29 | $1.29 | 381,900 | $1.21 | 6,474 |
| 2026-08-21 | $1.33 | $1.33 | 490,500 | $1.26 | 9,115 |
| 2026-08-20 | $1.21 | $1.21 | 361,600 | $1.21 | 8,135 |
| 2026-08-19 | $1.18 | $1.18 | 276,000 | $1.13 | 2,964 |
| 2026-08-18 | $1.04 | $1.04 | 108,300 | $1.04 | 1,269 |
| 2026-08-17 | $1.01 | $1.01 | 124,500 | $1.06 | 577 |
| 2026-08-14 | $1.03 | $1.03 | 106,300 | $1.03 | 5,438 |
| 2026-08-13 | $1.06 | $1.06 | 99,800 | $1.08 | 5,263 |
| 2026-08-12 | $1.07 | $1.07 | 59,800 | $1.09 | 503 |
| 2026-08-11 | $1.07 | $1.07 | 144,900 | $1.08 | 3,166 |
| 2026-08-10 | $1.03 | $1.03 | 70,800 | — | — |
| 2026-08-07 | $1.06 | $1.06 | 98,400 | $1.06 | 260 |
| 2026-08-06 | $1.03 | $1.03 | 83,400 | $1.03 | 493 |
| 2026-08-05 | $1.04 | $1.04 | 61,200 | $1.04 | 558 |
| 2026-08-04 | $1.05 | $1.05 | 85,400 | $1.11 | 300 |
| 2026-08-03 | $1.06 | $1.06 | 121,500 | $1.05 | 448 |
| 2026-07-31 | $0.99 | $0.99 | 111,200 | — | — |
| 2026-07-30 | $1.02 | $1.02 | 226,000 | $0.99 | 6,067 |
| 2026-07-29 | $1.01 | $1.01 | 337,400 | $1.00 | 3,963 |
| 2026-07-28 | $1.02 | $1.02 | 258,800 | $1.03 | 333 |
| 2026-07-27 | $1.06 | $1.06 | 116,400 | $1.09 | 963 |
| 2026-07-24 | $1.06 | $1.06 | 80,200 | $1.07 | 63 |
| 2026-07-23 | $1.08 | $1.08 | 163,500 | $1.14 | 686 |
| 2026-07-22 | $1.18 | $1.18 | 143,600 | $1.18 | 3,194 |
| 2026-07-21 | $1.18 | $1.18 | 93,800 | $1.21 | 480 |
| 2026-07-20 | $1.17 | $1.17 | 186,300 | $1.10 | 4,833 |
| 2026-07-17 | $1.10 | $1.10 | 153,400 | — | — |
| 2026-07-16 | $1.12 | $1.12 | 107,900 | — | — |
| 2026-07-15 | $1.14 | $1.14 | 274,700 | — | — |
| 2026-07-14 | $1.21 | $1.21 | 194,200 | — | — |
| 2026-07-13 | $1.28 | $1.28 | 124,400 | — | — |
| 2026-07-10 | $1.39 | $1.39 | 89,300 | — | — |
| 2026-07-09 | $1.42 | $1.42 | 77,000 | — | — |
| 2026-07-08 | $1.40 | $1.40 | 136,700 | — | — |
| 2026-07-07 | $1.44 | $1.44 | 366,000 | — | — |
| 2026-07-06 | $1.52 | $1.52 | 243,800 | — | — |
| 2026-07-02 | $1.50 | $1.50 | 881,400 | — | — |
| 2026-07-01 | $1.60 | $1.60 | 5,247,800 | — | — |
| 2026-06-30 | $1.17 | $1.17 | 68,100 | — | — |
| 2026-06-29 | $1.18 | $1.18 | 147,200 | — | — |
| 2026-06-26 | $1.12 | $1.12 | 223,600 | — | — |
| 2026-06-25 | $0.97 | $0.97 | 165,700 | — | — |
| 2026-06-24 | $1.03 | $1.03 | 177,400 | — | — |
| 2026-06-23 | $1.04 | $1.04 | 302,800 | — | — |
| 2026-06-22 | $1.18 | $1.18 | 127,700 | — | — |
| 2026-06-18 | $1.17 | $1.17 | 316,700 | — | — |
| 2026-06-17 | $1.26 | $1.26 | 103,200 | — | — |
| 2026-06-16 | $1.24 | $1.24 | 186,100 | — | — |
| 2026-06-15 | $1.31 | $1.31 | 290,600 | — | — |
| 2026-06-12 | $1.27 | $1.27 | 166,100 | — | — |
| 2026-06-11 | $1.21 | $1.21 | 145,700 | — | — |
| 2026-06-10 | $1.17 | $1.17 | 123,700 | — | — |
| 2026-06-09 | $1.21 | $1.21 | 133,700 | — | — |
| 2026-06-08 | $1.29 | $1.29 | 170,300 | — | — |
| 2026-06-05 | $1.26 | $1.26 | 224,200 | — | — |
| 2026-06-04 | $1.34 | $1.34 | 118,700 | — | — |
| 2026-06-03 | $1.32 | $1.32 | 349,100 | — | — |
| 2026-06-02 | $1.33 | $1.33 | 182,300 | — | — |
| 2026-06-01 | $1.40 | $1.40 | 329,100 | — | — |
| 2026-05-29 | $1.50 | $1.50 | 140,600 | — | — |
| 2026-05-28 | $1.52 | $1.52 | 264,400 | — | — |
| 2026-05-27 | $1.57 | $1.57 | 238,500 | — | — |
| 2026-05-26 | $1.60 | $1.60 | 262,800 | — | — |
| 2026-05-22 | $1.64 | $1.64 | 249,400 | — | — |
| 2026-05-21 | $1.78 | $1.78 | 208,600 | — | — |
| 2026-05-20 | $1.72 | $1.72 | 270,900 | — | — |
| 2026-05-19 | $1.84 | $1.84 | 96,800 | — | — |
| 2026-05-18 | $1.74 | $1.74 | 300,600 | — | — |
| 2026-05-15 | $2.03 | $2.03 | 273,700 | — | — |
| 2026-05-14 | $2.31 | $2.31 | 512,100 | — | — |
| 2026-05-13 | $2.06 | $2.06 | 250,100 | — | — |
| 2026-05-12 | $2.10 | $2.10 | 488,700 | — | — |
| 2026-05-11 | $2.03 | $2.03 | 767,700 | — | — |
| 2026-05-08 | $1.83 | $1.83 | 516,500 | — | — |
| 2026-05-07 | $1.54 | $1.54 | 189,500 | — | — |
| 2026-05-06 | $1.64 | $1.64 | 320,800 | — | — |
| 2026-05-05 | $1.63 | $1.63 | 343,800 | — | — |
| 2026-05-04 | $1.52 | $1.52 | 651,200 | — | — |
| 2026-05-01 | $1.29 | $1.29 | 110,200 | — | — |
| 2026-04-30 | $1.24 | $1.24 | 139,600 | — | — |
| 2026-04-29 | $1.15 | $1.15 | 287,900 | — | — |
| 2026-04-28 | $1.38 | $1.38 | 110,700 | — | — |
| 2026-04-27 | $1.40 | $1.40 | 163,600 | — | — |
| 2026-04-24 | $1.33 | $1.33 | 121,300 | — | — |
| 2026-04-23 | $1.43 | $1.43 | 266,200 | — | — |
| 2026-04-22 | $1.37 | $1.37 | 435,300 | — | — |
| 2026-04-21 | $1.25 | $1.25 | 158,600 | — | — |
| 2026-04-20 | $1.23 | $1.23 | 168,100 | — | — |
| 2026-04-17 | $1.22 | $1.22 | 404,200 | — | — |
| 2026-04-16 | $1.15 | $1.15 | 125,300 | — | — |
| 2026-04-15 | $1.09 | $1.09 | 88,100 | — | — |
| 2026-04-14 | $1.08 | $1.08 | 255,000 | — | — |
| 2026-04-13 | $0.99 | $0.99 | 39,100 | — | — |
| 2026-04-10 | $0.93 | $0.93 | 55,400 | — | — |
| 2026-04-09 | $0.94 | $0.94 | 175,200 | — | — |
| 2026-04-08 | $0.91 | $0.91 | 133,400 | — | — |
| 2026-04-07 | $0.89 | $0.89 | 114,500 | — | — |
| 2026-04-06 | $0.92 | $0.92 | 120,400 | — | — |
| 2026-04-02 | $0.90 | $0.90 | 187,400 | — | — |
| 2026-04-01 | $0.92 | $0.92 | 616,700 | — | — |
| 2026-03-31 | $0.99 | $0.99 | 214,900 | — | — |
| 2026-03-30 | $0.94 | $0.94 | 269,500 | — | — |
| 2026-03-27 | $1.05 | $1.05 | 269,800 | — | — |
| 2026-03-26 | $1.09 | $1.09 | 463,300 | — | — |
| 2026-03-25 | $1.15 | $1.15 | 308,200 | — | — |
| 2026-03-24 | $1.17 | $1.17 | 286,900 | — | — |
| 2026-03-23 | $1.20 | $1.20 | 433,900 | — | — |
| 2026-03-20 | $1.18 | $1.18 | 321,800 | — | — |
| 2026-03-19 | $1.23 | $1.23 | 585,500 | — | — |
| 2026-03-18 | $1.43 | $1.43 | 276,600 | — | — |
| 2026-03-17 | $1.51 | $1.51 | 341,600 | — | — |
| 2026-03-16 | $1.63 | $1.63 | 385,200 | — | — |
| 2026-03-13 | $1.68 | $1.68 | 523,900 | — | — |
| 2026-03-12 | $1.55 | $1.55 | 293,300 | — | — |
| 2026-03-11 | $1.50 | $1.50 | 80,000 | — | — |
| 2026-03-10 | $1.51 | $1.51 | 68,700 | — | — |
| 2026-03-09 | $1.47 | $1.47 | 307,300 | — | — |
| 2026-03-06 | $1.39 | $1.39 | 147,900 | — | — |
| 2026-03-05 | $1.47 | $1.47 | 541,000 | — | — |
| 2026-03-04 | $1.50 | $1.50 | 607,900 | — | — |
| 2026-03-03 | $1.24 | $1.24 | 140,900 | — | — |
| 2026-03-02 | $1.31 | $1.31 | 292,900 | — | — |
| 2026-02-27 | $1.33 | $1.33 | 137,300 | — | — |
| 2026-02-26 | $1.28 | $1.28 | 80,500 | — | — |
| 2026-02-25 | $1.34 | $1.34 | 162,000 | — | — |
| 2026-02-24 | $1.27 | $1.27 | 73,000 | — | — |
| 2026-02-23 | $1.20 | $1.20 | 171,900 | — | — |
| 2026-02-20 | $1.24 | $1.24 | 83,400 | — | — |
| 2026-02-19 | $1.30 | $1.30 | 87,900 | — | — |
| 2026-02-18 | $1.32 | $1.32 | 151,900 | — | — |
| 2026-02-17 | $1.25 | $1.25 | 137,600 | — | — |
| 2026-02-13 | $1.33 | $1.33 | 154,200 | — | — |
| 2026-02-12 | $1.29 | $1.29 | 86,200 | — | — |
| 2026-02-11 | $1.25 | $1.25 | 165,500 | — | — |
| 2026-02-10 | $1.34 | $1.34 | 131,300 | — | — |
| 2026-02-09 | $1.43 | $1.43 | 109,200 | — | — |
| 2026-02-06 | $1.36 | $1.36 | 326,000 | — | — |
| 2026-02-05 | $1.18 | $1.18 | 301,700 | — | — |
| 2026-02-04 | $1.38 | $1.38 | 330,400 | — | — |
| 2026-02-03 | $1.47 | $1.47 | 246,900 | — | — |
| 2026-02-02 | $1.58 | $1.58 | 268,200 | — | — |
| 2026-01-30 | $1.66 | $1.66 | 128,200 | — | — |
| 2026-01-29 | $1.57 | $1.57 | 296,000 | — | — |
| 2026-01-28 | $1.71 | $1.71 | 153,900 | — | — |
| 2026-01-27 | $1.76 | $1.76 | 374,500 | — | — |
| 2026-01-26 | $1.87 | $1.87 | 160,100 | — | — |
| 2026-01-23 | $1.91 | $1.91 | 186,600 | — | — |
| 2026-01-22 | $1.98 | $1.98 | 199,400 | — | — |
| 2026-01-21 | $2.01 | $2.01 | 336,900 | — | — |
| 2026-01-20 | $1.90 | $1.90 | 305,500 | — | — |
| 2026-01-16 | $2.09 | $2.09 | 534,900 | — | — |
| 2026-01-15 | $2.30 | $2.30 | 240,900 | — | — |
| 2026-01-14 | $2.48 | $2.48 | 417,100 | — | — |
| 2026-01-13 | $2.60 | $2.60 | 364,600 | — | — |
| 2026-01-12 | $2.52 | $2.52 | 200,900 | — | — |
| 2026-01-09 | $2.25 | $2.25 | 219,300 | — | — |
| 2026-01-08 | $2.22 | $2.22 | 145,900 | — | — |
| 2026-01-07 | $2.19 | $2.19 | 275,500 | — | — |
| 2026-01-06 | $2.40 | $2.40 | 503,800 | — | — |
| 2026-01-05 | $1.99 | $1.99 | 546,600 | — | — |
| 2026-01-02 | $1.78 | $1.78 | 249,200 | — | — |