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
- 2018-09-25 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 | — | — | — | $1.32 | 13,640 |
| 2026-09-03 | — | — | — | $1.78 | 27,798 |
| 2026-09-02 | — | — | — | $1.19 | 531,458 |
| 2026-09-01 | — | — | — | $0.95 | 734 |
| 2026-08-31 | — | — | — | $0.87 | 25,017 |
| 2026-08-28 | — | — | — | $0.81 | 1,602 |
| 2026-08-27 | $0.82 | $0.91 | 205,500 | $0.82 | 1,971 |
| 2026-08-26 | $0.82 | $0.91 | 220,700 | $0.78 | 2,599 |
| 2026-08-25 | $0.76 | $0.84 | 146,500 | $0.69 | 8,615 |
| 2026-08-24 | $0.69 | $0.76 | 719,300 | $0.78 | 4,364 |
| 2026-08-21 | $0.76 | $0.84 | 122,900 | $0.74 | 991 |
| 2026-08-20 | $0.70 | $0.77 | 186,600 | $0.69 | 1,200 |
| 2026-08-19 | $0.70 | $0.77 | 28,800 | $0.70 | 1,200 |
| 2026-08-18 | $0.70 | $0.77 | 43,000 | $0.71 | 100 |
| 2026-08-17 | $0.70 | $0.77 | 53,400 | $0.72 | 132 |
| 2026-08-14 | $0.70 | $0.77 | 77,100 | $0.71 | 400 |
| 2026-08-13 | $0.72 | $0.80 | 43,400 | $0.74 | 100 |
| 2026-08-12 | $0.71 | $0.79 | 42,900 | — | — |
| 2026-08-11 | $0.74 | $0.82 | 71,200 | $0.75 | 200 |
| 2026-08-10 | $0.74 | $0.82 | 49,500 | $0.74 | 300 |
| 2026-08-07 | $0.73 | $0.81 | 45,100 | — | — |
| 2026-08-06 | $0.74 | $0.82 | 69,500 | $0.75 | 1,700 |
| 2026-08-05 | $0.75 | $0.83 | 21,200 | — | — |
| 2026-08-04 | $0.77 | $0.85 | 119,800 | $0.76 | 18 |
| 2026-08-03 | $0.77 | $0.85 | 29,500 | $0.77 | 54 |
| 2026-07-31 | $0.77 | $0.85 | 24,800 | $0.78 | 8 |
| 2026-07-30 | $0.76 | $0.84 | 11,700 | $0.75 | 1,015 |
| 2026-07-29 | $0.77 | $0.85 | 110,900 | $0.77 | 1,850 |
| 2026-07-28 | $0.75 | $0.83 | 90,200 | $0.75 | 2,647 |
| 2026-07-27 | $0.76 | $0.84 | 66,000 | $0.75 | 345 |
| 2026-07-24 | $0.75 | $0.83 | 61,400 | $0.76 | 1,550 |
| 2026-07-23 | $0.76 | $0.84 | 86,800 | $0.80 | 350 |
| 2026-07-22 | $0.77 | $0.85 | 78,300 | — | — |
| 2026-07-21 | $0.81 | $0.90 | 40,600 | $0.79 | 200 |
| 2026-07-20 | $0.81 | $0.90 | 143,100 | $0.82 | 2,800 |
| 2026-07-17 | $0.83 | $0.92 | 91,200 | — | — |
| 2026-07-16 | $0.82 | $0.91 | 217,700 | — | — |
| 2026-07-15 | $0.81 | $0.90 | 46,700 | — | — |
| 2026-07-14 | $0.84 | $0.93 | 1,041,700 | — | — |
| 2026-07-13 | $0.84 | $0.93 | 666,800 | — | — |
| 2026-07-10 | $0.79 | $0.87 | 28,000 | — | — |
| 2026-07-09 | $0.79 | $0.87 | 131,900 | — | — |
| 2026-07-08 | $0.80 | $0.88 | 37,700 | — | — |
| 2026-07-07 | $0.81 | $0.90 | 86,900 | — | — |
| 2026-07-06 | $0.82 | $0.91 | 96,800 | — | — |
| 2026-07-02 | $0.81 | $0.90 | 232,500 | — | — |
| 2026-07-01 | $0.83 | $0.92 | 422,200 | — | — |
| 2026-06-30 | $0.78 | $0.86 | 47,100 | — | — |
| 2026-06-29 | $0.78 | $0.86 | 188,900 | — | — |
| 2026-06-26 | $0.80 | $0.88 | 110,700 | — | — |
| 2026-06-25 | $0.81 | $0.90 | 126,800 | — | — |
| 2026-06-24 | $0.85 | $0.94 | 100,600 | — | — |
| 2026-06-23 | $0.82 | $0.91 | 96,100 | — | — |
| 2026-06-22 | $0.85 | $0.94 | 150,900 | — | — |
| 2026-06-18 | $0.86 | $0.95 | 144,900 | — | — |
| 2026-06-17 | $0.90 | $1.00 | 76,000 | — | — |
| 2026-06-16 | $0.90 | $1.00 | 241,900 | — | — |
| 2026-06-15 | $0.92 | $1.02 | 106,000 | — | — |
| 2026-06-12 | $0.92 | $1.02 | 206,400 | — | — |
| 2026-06-11 | $0.93 | $1.03 | 262,600 | — | — |
| 2026-06-10 | $0.92 | $1.02 | 393,800 | — | — |
| 2026-06-09 | $0.92 | $1.02 | 259,200 | — | — |
| 2026-06-08 | $0.89 | $0.98 | 293,800 | — | — |
| 2026-06-05 | $0.94 | $1.04 | 432,200 | — | — |
| 2026-06-04 | $1.01 | $1.12 | 466,800 | — | — |
| 2026-06-03 | $0.94 | $1.04 | 481,000 | — | — |
| 2026-06-02 | $0.94 | $1.04 | 125,800 | — | — |
| 2026-06-01 | $0.94 | $1.04 | 81,100 | — | — |
| 2026-05-29 | $0.97 | $1.07 | 476,000 | — | — |
| 2026-05-28 | $0.95 | $1.05 | 365,100 | — | — |
| 2026-05-27 | $0.94 | $1.04 | 566,900 | — | — |
| 2026-05-26 | $0.94 | $1.04 | 214,300 | — | — |
| 2026-05-22 | $0.90 | $1.00 | 274,900 | — | — |
| 2026-05-21 | $0.95 | $1.05 | 121,900 | — | — |
| 2026-05-20 | $0.97 | $1.07 | 72,000 | — | — |
| 2026-05-19 | $0.95 | $1.05 | 147,300 | — | — |
| 2026-05-18 | $0.95 | $1.05 | 233,800 | — | — |
| 2026-05-15 | $0.98 | $1.08 | 105,100 | — | — |
| 2026-05-14 | $0.97 | $1.07 | 125,200 | — | — |
| 2026-05-13 | $0.97 | $1.07 | 151,300 | — | — |
| 2026-05-12 | $0.97 | $1.07 | 165,200 | — | — |
| 2026-05-11 | $0.98 | $1.08 | 201,400 | — | — |
| 2026-05-08 | $0.99 | $1.09 | 206,100 | — | — |
| 2026-05-07 | $0.99 | $1.09 | 184,500 | — | — |
| 2026-05-06 | $1.00 | $1.11 | 148,100 | — | — |
| 2026-05-05 | $1.00 | $1.11 | 139,200 | — | — |
| 2026-05-04 | $1.00 | $1.11 | 201,500 | — | — |
| 2026-05-01 | $0.98 | $1.08 | 60,300 | — | — |
| 2026-04-30 | $0.98 | $1.08 | 120,400 | — | — |
| 2026-04-29 | $0.97 | $1.07 | 158,400 | — | — |
| 2026-04-28 | $0.98 | $1.08 | 365,600 | — | — |
| 2026-04-27 | $1.00 | $1.11 | 95,900 | — | — |
| 2026-04-24 | $1.00 | $1.11 | 146,000 | — | — |
| 2026-04-23 | $0.98 | $1.08 | 148,100 | — | — |
| 2026-04-22 | $1.02 | $1.13 | 443,500 | — | — |
| 2026-04-21 | $1.07 | $1.18 | 263,800 | — | — |
| 2026-04-20 | $1.11 | $1.23 | 229,800 | — | — |
| 2026-04-17 | $1.11 | $1.23 | 311,200 | — | — |
| 2026-04-16 | $1.06 | $1.17 | 235,900 | — | — |
| 2026-04-15 | $1.11 | $1.23 | 126,300 | — | — |
| 2026-04-14 | $1.13 | $1.25 | 166,700 | — | — |
| 2026-04-13 | $1.07 | $1.18 | 159,100 | — | — |
| 2026-04-10 | $0.98 | $1.08 | 287,300 | — | — |
| 2026-04-09 | $0.95 | $1.05 | 282,100 | — | — |
| 2026-04-08 | $1.00 | $1.11 | 144,100 | — | — |
| 2026-04-07 | $1.00 | $1.11 | 77,500 | — | — |
| 2026-04-06 | $1.03 | $1.14 | 87,700 | — | — |
| 2026-04-02 | $1.08 | $1.12 | 286,100 | — | — |
| 2026-04-01 | $1.13 | $1.17 | 142,100 | — | — |
| 2026-03-31 | $1.11 | $1.15 | 142,000 | — | — |
| 2026-03-30 | $1.03 | $1.07 | 285,700 | — | — |
| 2026-03-27 | $1.07 | $1.11 | 218,700 | — | — |
| 2026-03-26 | $1.08 | $1.12 | 407,400 | — | — |
| 2026-03-25 | $1.23 | $1.28 | 1,325,900 | — | — |
| 2026-03-24 | $1.36 | $1.41 | 466,100 | — | — |
| 2026-03-23 | $1.34 | $1.39 | 372,200 | — | — |
| 2026-03-20 | $1.28 | $1.33 | 559,800 | — | — |
| 2026-03-19 | $1.32 | $1.37 | 352,800 | — | — |
| 2026-03-18 | $1.39 | $1.44 | 244,800 | — | — |
| 2026-03-17 | $1.44 | $1.50 | 185,900 | — | — |
| 2026-03-16 | $1.48 | $1.54 | 415,500 | — | — |
| 2026-03-13 | $1.40 | $1.45 | 142,100 | — | — |
| 2026-03-12 | $1.42 | $1.47 | 470,800 | — | — |
| 2026-03-11 | $1.35 | $1.40 | 98,400 | — | — |
| 2026-03-10 | $1.35 | $1.40 | 201,700 | — | — |
| 2026-03-09 | $1.31 | $1.36 | 269,200 | — | — |
| 2026-03-06 | $1.28 | $1.33 | 60,900 | — | — |
| 2026-03-05 | $1.27 | $1.32 | 300,300 | — | — |
| 2026-03-04 | $1.36 | $1.41 | 122,100 | — | — |
| 2026-03-03 | $1.37 | $1.42 | 495,700 | — | — |
| 2026-03-02 | $1.40 | $1.45 | 845,200 | — | — |
| 2026-02-27 | $1.27 | $1.32 | 243,200 | — | — |
| 2026-02-26 | $1.34 | $1.39 | 178,500 | — | — |
| 2026-02-25 | $1.40 | $1.45 | 217,400 | — | — |
| 2026-02-24 | $1.41 | $1.46 | 184,800 | — | — |
| 2026-02-23 | $1.39 | $1.44 | 255,500 | — | — |
| 2026-02-20 | $1.41 | $1.46 | 411,100 | — | — |
| 2026-02-19 | $1.40 | $1.45 | 240,700 | — | — |
| 2026-02-18 | $1.37 | $1.42 | 477,000 | — | — |
| 2026-02-17 | $1.38 | $1.43 | 312,900 | — | — |
| 2026-02-13 | $1.37 | $1.42 | 249,300 | — | — |
| 2026-02-12 | $1.37 | $1.42 | 153,700 | — | — |
| 2026-02-11 | $1.39 | $1.44 | 496,000 | — | — |
| 2026-02-10 | $1.41 | $1.46 | 327,800 | — | — |
| 2026-02-09 | $1.42 | $1.47 | 390,400 | — | — |
| 2026-02-06 | $1.36 | $1.41 | 350,700 | — | — |
| 2026-02-05 | $1.33 | $1.38 | 124,400 | — | — |
| 2026-02-04 | $1.34 | $1.39 | 203,400 | — | — |
| 2026-02-03 | $1.34 | $1.39 | 427,500 | — | — |
| 2026-02-02 | $1.30 | $1.35 | 192,600 | — | — |
| 2026-01-30 | $1.33 | $1.38 | 369,800 | — | — |
| 2026-01-29 | $1.34 | $1.39 | 512,900 | — | — |
| 2026-01-28 | $1.34 | $1.39 | 1,273,400 | — | — |
| 2026-01-27 | $1.37 | $1.42 | 360,800 | — | — |
| 2026-01-26 | $1.36 | $1.41 | 181,000 | — | — |
| 2026-01-23 | $1.40 | $1.45 | 179,400 | — | — |
| 2026-01-22 | $1.42 | $1.47 | 450,400 | — | — |
| 2026-01-21 | $1.41 | $1.46 | 422,700 | — | — |
| 2026-01-20 | $1.46 | $1.52 | 123,800 | — | — |
| 2026-01-16 | $1.46 | $1.52 | 131,800 | — | — |
| 2026-01-15 | $1.50 | $1.56 | 177,100 | — | — |
| 2026-01-14 | $1.51 | $1.57 | 296,800 | — | — |
| 2026-01-13 | $1.50 | $1.56 | 332,300 | — | — |
| 2026-01-12 | $1.58 | $1.64 | 484,900 | — | — |
| 2026-01-09 | $1.56 | $1.62 | 342,200 | — | — |
| 2026-01-08 | $1.59 | $1.65 | 486,300 | — | — |
| 2026-01-07 | $1.59 | $1.65 | 1,237,200 | — | — |
| 2026-01-06 | $1.79 | $1.86 | 369,500 | — | — |
| 2026-01-05 | $1.82 | $1.89 | 211,400 | — | — |
| 2026-01-02 | $1.83 | $1.90 | 157,700 | — | — |