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
- 2024-01-25 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 | — | — | — | $1.18 | 300 |
| 2026-09-02 | — | — | — | $1.22 | 5 |
| 2026-08-31 | — | — | — | $1.33 | 58 |
| 2026-08-27 | $1.21 | $1.21 | 400 | $1.21 | 104 |
| 2026-08-26 | $1.21 | $1.21 | 0 | — | — |
| 2026-08-25 | $1.21 | $1.21 | 700 | — | — |
| 2026-08-24 | $1.27 | $1.27 | 1,300 | $1.27 | 62 |
| 2026-08-21 | $1.36 | $1.36 | 2,800 | — | — |
| 2026-08-20 | $1.36 | $1.36 | 3,400 | — | — |
| 2026-08-19 | $1.32 | $1.32 | 2,500 | — | — |
| 2026-08-18 | $1.32 | $1.32 | 1,200 | $1.27 | 65 |
| 2026-08-17 | $1.30 | $1.30 | 54,100 | $1.26 | 50 |
| 2026-08-14 | $1.30 | $1.30 | 4,700 | — | — |
| 2026-08-13 | $1.31 | $1.31 | 18,200 | $1.29 | 207 |
| 2026-08-12 | $1.17 | $1.17 | 9,000 | — | — |
| 2026-08-11 | $1.23 | $1.23 | 4,800 | $1.18 | 302 |
| 2026-08-10 | $1.18 | $1.18 | 2,600 | — | — |
| 2026-08-07 | $1.17 | $1.17 | 0 | — | — |
| 2026-08-06 | $1.17 | $1.17 | 2,000 | $1.21 | 44 |
| 2026-08-05 | $1.16 | $1.16 | 21,000 | $1.18 | 200 |
| 2026-08-04 | $1.17 | $1.17 | 6,300 | $1.21 | 33 |
| 2026-08-03 | $1.24 | $1.24 | 5,300 | $1.26 | 33 |
| 2026-07-31 | $1.24 | $1.24 | 2,100 | — | — |
| 2026-07-30 | $1.26 | $1.26 | 26,200 | $1.20 | 408 |
| 2026-07-29 | $1.28 | $1.28 | 162,400 | $1.14 | 475 |
| 2026-07-28 | $1.15 | $1.15 | 1,888,300 | — | — |
| 2026-07-27 | $1.18 | $1.18 | 9,500 | $1.19 | 204 |
| 2026-07-24 | $1.18 | $1.18 | 2,700 | — | — |
| 2026-07-23 | $1.18 | $1.18 | 16,700 | — | — |
| 2026-07-22 | $1.31 | $1.31 | 15,700 | — | — |
| 2026-07-21 | $1.23 | $1.23 | 95,300 | $1.30 | 183 |
| 2026-07-20 | $1.14 | $1.14 | 121,200 | $1.10 | 1,341 |
| 2026-07-17 | $0.99 | $0.99 | 9,100 | — | — |
| 2026-07-16 | $1.10 | $1.10 | 1,700 | — | — |
| 2026-07-15 | $1.08 | $1.08 | 4,800 | — | — |
| 2026-07-14 | $1.08 | $1.08 | 4,700 | — | — |
| 2026-07-13 | $1.03 | $1.03 | 9,100 | — | — |
| 2026-07-10 | $1.08 | $1.08 | 6,300 | — | — |
| 2026-07-09 | $1.07 | $1.07 | 3,200 | — | — |
| 2026-07-08 | $1.09 | $1.09 | 2,000 | — | — |
| 2026-07-07 | $1.10 | $1.10 | 2,400 | — | — |
| 2026-07-06 | $1.07 | $1.07 | 3,000 | — | — |
| 2026-07-02 | $1.00 | $1.00 | 12,100 | — | — |
| 2026-07-01 | $1.04 | $1.04 | 5,500 | — | — |
| 2026-06-30 | $1.06 | $1.06 | 5,400 | — | — |
| 2026-06-29 | $1.00 | $1.00 | 6,200 | — | — |
| 2026-06-26 | $1.05 | $1.05 | 10,800 | — | — |
| 2026-06-25 | $1.08 | $1.08 | 23,400 | — | — |
| 2026-06-24 | $0.92 | $0.92 | 20,900 | — | — |
| 2026-06-23 | $0.89 | $0.89 | 23,000 | — | — |
| 2026-06-22 | $0.85 | $0.85 | 6,500 | — | — |
| 2026-06-18 | $0.88 | $0.88 | 123,000 | — | — |
| 2026-06-17 | $0.98 | $0.98 | 3,800 | — | — |
| 2026-06-16 | $0.98 | $0.98 | 2,200 | — | — |
| 2026-06-15 | $0.98 | $0.98 | 28,200 | — | — |
| 2026-06-12 | $0.94 | $0.94 | 6,000 | — | — |
| 2026-06-11 | $0.99 | $0.99 | 7,800 | — | — |
| 2026-06-10 | $1.00 | $1.00 | 19,200 | — | — |
| 2026-06-09 | $1.00 | $1.00 | 9,600 | — | — |
| 2026-06-08 | $0.90 | $0.90 | 63,500 | — | — |
| 2026-06-05 | $0.96 | $0.96 | 28,900 | — | — |
| 2026-06-04 | $0.97 | $0.97 | 2,200 | — | — |
| 2026-06-03 | $0.98 | $0.98 | 6,900 | — | — |
| 2026-06-02 | $1.01 | $1.01 | 7,400 | — | — |
| 2026-06-01 | $0.97 | $0.97 | 8,300 | — | — |
| 2026-05-29 | $1.02 | $1.02 | 4,200 | — | — |
| 2026-05-28 | $1.02 | $1.02 | 3,000 | — | — |
| 2026-05-27 | $1.02 | $1.02 | 1,500 | — | — |
| 2026-05-26 | $0.99 | $0.99 | 8,000 | — | — |
| 2026-05-22 | $0.97 | $0.97 | 8,400 | — | — |
| 2026-05-21 | $0.99 | $0.99 | 14,800 | — | — |
| 2026-05-20 | $0.92 | $0.92 | 18,800 | — | — |
| 2026-05-19 | $0.92 | $0.92 | 10,400 | — | — |
| 2026-05-18 | $0.89 | $0.89 | 27,900 | — | — |
| 2026-05-15 | $0.77 | $0.77 | 29,300 | — | — |
| 2026-05-14 | $0.74 | $0.74 | 143,400 | — | — |
| 2026-05-13 | $0.88 | $0.88 | 129,500 | — | — |
| 2026-05-12 | $1.05 | $1.05 | 5,300 | — | — |
| 2026-05-11 | $1.14 | $1.14 | 37,300 | — | — |
| 2026-05-08 | $1.06 | $1.06 | 12,400 | — | — |
| 2026-05-07 | $1.14 | $1.14 | 6,500 | — | — |
| 2026-05-06 | $1.18 | $1.18 | 4,000 | — | — |
| 2026-05-05 | $1.15 | $1.15 | 9,700 | — | — |
| 2026-05-04 | $1.16 | $1.16 | 9,900 | — | — |
| 2026-05-01 | $1.12 | $1.12 | 4,600 | — | — |
| 2026-04-30 | $1.10 | $1.10 | 12,000 | — | — |
| 2026-04-29 | $1.10 | $1.10 | 27,700 | — | — |
| 2026-04-28 | $1.17 | $1.17 | 37,700 | — | — |
| 2026-04-27 | $1.24 | $1.24 | 125,900 | — | — |
| 2026-04-24 | $1.01 | $1.01 | 3,300 | — | — |
| 2026-04-23 | $1.02 | $1.02 | 6,100 | — | — |
| 2026-04-22 | $1.00 | $1.00 | 3,900 | — | — |
| 2026-04-21 | $0.96 | $0.96 | 1,600 | — | — |
| 2026-04-20 | $0.95 | $0.95 | 1,800 | — | — |
| 2026-04-17 | $0.96 | $0.96 | 2,900 | — | — |
| 2026-04-16 | $1.00 | $1.00 | 5,200 | — | — |
| 2026-04-15 | $0.93 | $0.93 | 4,900 | — | — |
| 2026-04-14 | $0.95 | $0.95 | 18,100 | — | — |
| 2026-04-13 | $1.00 | $1.00 | 19,500 | — | — |
| 2026-04-10 | $0.95 | $0.95 | 3,100 | — | — |
| 2026-04-09 | $0.86 | $0.86 | 19,400 | — | — |
| 2026-04-08 | $0.90 | $0.90 | 0 | — | — |
| 2026-04-07 | $0.90 | $0.90 | 3,100 | — | — |
| 2026-04-06 | $0.96 | $0.96 | 1,300 | — | — |
| 2026-04-02 | $0.93 | $0.93 | 12,900 | — | — |
| 2026-04-01 | $0.88 | $0.88 | 2,400 | — | — |
| 2026-03-31 | $0.88 | $0.88 | 7,400 | — | — |
| 2026-03-30 | $0.84 | $0.84 | 4,100 | — | — |
| 2026-03-27 | $0.95 | $0.95 | 13,200 | — | — |
| 2026-03-26 | $0.96 | $0.96 | 5,400 | — | — |
| 2026-03-25 | $1.06 | $1.06 | 18,000 | — | — |
| 2026-03-24 | $0.96 | $0.96 | 9,100 | — | — |
| 2026-03-23 | $0.96 | $0.96 | 11,000 | — | — |
| 2026-03-20 | $1.00 | $1.00 | 2,400 | — | — |
| 2026-03-19 | $1.00 | $1.00 | 3,700 | — | — |
| 2026-03-18 | $0.99 | $0.99 | 15,800 | — | — |
| 2026-03-17 | $1.05 | $1.05 | 4,900 | — | — |
| 2026-03-16 | $1.02 | $1.02 | 5,700 | — | — |
| 2026-03-13 | $1.00 | $1.00 | 2,100 | — | — |
| 2026-03-12 | $1.00 | $1.00 | 6,300 | — | — |
| 2026-03-11 | $1.00 | $1.00 | 12,600 | — | — |
| 2026-03-10 | $1.00 | $1.00 | 8,300 | — | — |
| 2026-03-09 | $1.00 | $1.00 | 6,600 | — | — |
| 2026-03-06 | $1.06 | $1.06 | 6,500 | — | — |
| 2026-03-05 | $1.02 | $1.02 | 12,600 | — | — |
| 2026-03-04 | $1.03 | $1.03 | 14,600 | — | — |
| 2026-03-03 | $1.01 | $1.01 | 8,700 | — | — |
| 2026-03-02 | $1.02 | $1.02 | 51,000 | — | — |
| 2026-02-27 | $1.09 | $1.09 | 28,200 | — | — |
| 2026-02-26 | $1.11 | $1.11 | 27,900 | — | — |
| 2026-02-25 | $1.12 | $1.12 | 62,900 | — | — |
| 2026-02-24 | $1.21 | $1.21 | 40,600 | — | — |
| 2026-02-23 | $1.19 | $1.19 | 170,800 | — | — |
| 2026-02-20 | $1.13 | $1.13 | 1,322,100 | — | — |
| 2026-02-19 | $0.91 | $0.91 | 12,585,100 | — | — |
| 2026-02-18 | $0.87 | $0.87 | 6,686,200 | — | — |
| 2026-02-17 | $0.82 | $0.82 | 600 | — | — |
| 2026-02-13 | $0.84 | $0.84 | 400 | — | — |
| 2026-02-12 | $0.89 | $0.89 | 2,100 | — | — |
| 2026-02-11 | $0.93 | $0.93 | 2,400 | — | — |
| 2026-02-10 | $0.86 | $0.86 | 4,000 | — | — |
| 2026-02-09 | $0.91 | $0.91 | 40,300 | — | — |
| 2026-02-06 | $0.87 | $0.87 | 18,200 | — | — |
| 2026-02-05 | $0.82 | $0.82 | 40,500 | — | — |
| 2026-02-04 | $0.86 | $0.86 | 10,000 | — | — |
| 2026-02-03 | $0.91 | $0.91 | 13,200 | — | — |
| 2026-02-02 | $0.91 | $0.91 | 7,700 | — | — |
| 2026-01-30 | $0.92 | $0.92 | 59,000 | — | — |
| 2026-01-29 | $0.91 | $0.91 | 54,500 | — | — |
| 2026-01-28 | $1.09 | $1.09 | 38,400 | — | — |
| 2026-01-27 | $1.05 | $1.05 | 4,700 | — | — |
| 2026-01-26 | $1.04 | $1.04 | 21,200 | — | — |
| 2026-01-23 | $1.12 | $1.12 | 22,300 | — | — |
| 2026-01-22 | $1.14 | $1.14 | 43,200 | — | — |
| 2026-01-21 | $1.10 | $1.10 | 14,500 | — | — |
| 2026-01-20 | $1.16 | $1.16 | 26,800 | — | — |
| 2026-01-16 | $1.15 | $1.15 | 61,700 | — | — |
| 2026-01-15 | $1.20 | $1.20 | 507,900 | — | — |
| 2026-01-14 | $1.09 | $1.09 | 11,939,800 | — | — |
| 2026-01-13 | $0.79 | $0.79 | 12,800 | — | — |
| 2026-01-12 | $0.82 | $0.82 | 11,200 | — | — |
| 2026-01-09 | $0.80 | $0.80 | 6,600 | — | — |
| 2026-01-08 | $0.81 | $0.81 | 53,000 | — | — |
| 2026-01-07 | $0.96 | $0.96 | 7,400 | — | — |
| 2026-01-06 | $0.94 | $0.94 | 4,200 | — | — |
| 2026-01-05 | $0.94 | $0.94 | 5,800 | — | — |
| 2026-01-02 | $0.97 | $0.97 | 2,300 | — | — |