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
- 2015-12-18 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 | — | — | — | $1.05 | 746 |
| 2026-09-03 | — | — | — | $1.00 | 788 |
| 2026-09-02 | — | — | — | $1.01 | 100 |
| 2026-09-01 | — | — | — | $1.01 | 15 |
| 2026-08-31 | — | — | — | $1.04 | 100 |
| 2026-08-28 | — | — | — | $1.09 | 2,417 |
| 2026-08-27 | $1.08 | $1.21 | 31,500 | $1.09 | 861 |
| 2026-08-26 | $1.05 | $1.18 | 23,000 | $1.07 | 39 |
| 2026-08-25 | $1.09 | $1.22 | 39,200 | — | — |
| 2026-08-24 | $1.09 | $1.22 | 101,900 | $1.10 | 615 |
| 2026-08-21 | $1.14 | $1.28 | 30,200 | $1.16 | 318 |
| 2026-08-20 | $1.14 | $1.28 | 65,400 | $1.15 | 691 |
| 2026-08-19 | $1.17 | $1.31 | 9,400 | $1.17 | 324 |
| 2026-08-18 | $1.17 | $1.31 | 80,900 | $1.16 | 3,118 |
| 2026-08-17 | $1.19 | $1.33 | 42,100 | $1.18 | 1,092 |
| 2026-08-14 | $1.19 | $1.33 | 67,700 | $1.19 | 1,128 |
| 2026-08-13 | $1.20 | $1.35 | 33,500 | $1.19 | 1,502 |
| 2026-08-12 | $1.20 | $1.35 | 37,000 | $1.21 | 810 |
| 2026-08-11 | $1.23 | $1.38 | 23,300 | $1.23 | 448 |
| 2026-08-10 | $1.25 | $1.40 | 163,600 | $1.27 | 2,946 |
| 2026-08-07 | $1.26 | $1.41 | 66,500 | $1.22 | 2,316 |
| 2026-08-06 | $1.23 | $1.38 | 112,300 | $1.14 | 2,280 |
| 2026-08-05 | $1.12 | $1.26 | 28,200 | $1.11 | 445 |
| 2026-08-04 | $1.15 | $1.29 | 39,300 | $1.18 | 1,764 |
| 2026-08-03 | $1.14 | $1.28 | 70,100 | $1.09 | 1,269 |
| 2026-07-31 | $1.11 | $1.25 | 52,700 | $1.11 | 681 |
| 2026-07-30 | $1.12 | $1.26 | 24,700 | $1.10 | 337 |
| 2026-07-29 | $1.07 | $1.20 | 68,600 | $1.10 | 1,352 |
| 2026-07-28 | $1.13 | $1.27 | 27,200 | $1.15 | 536 |
| 2026-07-27 | $1.18 | $1.32 | 14,600 | $1.18 | 254 |
| 2026-07-24 | $1.18 | $1.32 | 45,000 | $1.19 | 582 |
| 2026-07-23 | $1.21 | $1.36 | 73,600 | $1.24 | 1,834 |
| 2026-07-22 | $1.25 | $1.40 | 52,500 | $1.27 | 235 |
| 2026-07-21 | $1.24 | $1.39 | 75,300 | $1.27 | 306 |
| 2026-07-20 | $1.25 | $1.40 | 55,600 | $1.23 | 902 |
| 2026-07-17 | $1.25 | $1.40 | 58,500 | — | — |
| 2026-07-16 | $1.24 | $1.39 | 77,700 | — | — |
| 2026-07-15 | $1.25 | $1.40 | 102,500 | — | — |
| 2026-07-14 | $1.26 | $1.41 | 107,100 | — | — |
| 2026-07-13 | $1.23 | $1.38 | 102,400 | — | — |
| 2026-07-10 | $1.26 | $1.41 | 201,100 | — | — |
| 2026-07-09 | $1.26 | $1.41 | 399,300 | — | — |
| 2026-07-08 | $1.20 | $1.35 | 440,900 | — | — |
| 2026-07-07 | $1.34 | $1.50 | 759,600 | — | — |
| 2026-07-06 | $1.52 | $1.71 | 2,552,000 | — | — |
| 2026-07-02 | $1.44 | $1.62 | 56,269,200 | — | — |
| 2026-07-01 | $0.90 | $1.01 | 103,400 | — | — |
| 2026-06-30 | $0.84 | $0.94 | 568,000 | — | — |
| 2026-06-29 | $1.10 | $1.23 | 48,100 | — | — |
| 2026-06-26 | $1.11 | $1.25 | 55,400 | — | — |
| 2026-06-25 | $1.10 | $1.23 | 62,800 | — | — |
| 2026-06-24 | $1.13 | $1.27 | 104,900 | — | — |
| 2026-06-23 | $1.09 | $1.22 | 97,400 | — | — |
| 2026-06-22 | $1.14 | $1.28 | 46,000 | — | — |
| 2026-06-18 | $1.15 | $1.29 | 39,100 | — | — |
| 2026-06-17 | $1.19 | $1.33 | 28,700 | — | — |
| 2026-06-16 | $1.21 | $1.36 | 68,400 | — | — |
| 2026-06-15 | $1.22 | $1.37 | 120,000 | — | — |
| 2026-06-12 | $1.18 | $1.32 | 40,800 | — | — |
| 2026-06-11 | $1.20 | $1.35 | 74,400 | — | — |
| 2026-06-10 | $1.18 | $1.32 | 84,400 | — | — |
| 2026-06-09 | $1.27 | $1.42 | 83,300 | — | — |
| 2026-06-08 | $1.20 | $1.35 | 102,600 | — | — |
| 2026-06-05 | $1.22 | $1.37 | 75,600 | — | — |
| 2026-06-04 | $1.23 | $1.38 | 331,200 | — | — |
| 2026-06-03 | $1.26 | $1.41 | 225,400 | — | — |
| 2026-06-02 | $1.35 | $1.51 | 246,000 | — | — |
| 2026-06-01 | $1.34 | $1.50 | 212,300 | — | — |
| 2026-05-29 | $1.36 | $1.53 | 118,400 | — | — |
| 2026-05-28 | $1.47 | $1.65 | 186,000 | — | — |
| 2026-05-27 | $1.48 | $1.66 | 223,700 | — | — |
| 2026-05-26 | $1.43 | $1.60 | 555,700 | — | — |
| 2026-05-22 | $1.60 | $1.79 | 676,600 | — | — |
| 2026-05-21 | $1.87 | $2.10 | 145,400 | — | — |
| 2026-05-20 | $1.90 | $2.13 | 45,200 | — | — |
| 2026-05-19 | $1.92 | $2.15 | 106,400 | — | — |
| 2026-05-18 | $1.99 | $2.23 | 29,700 | — | — |
| 2026-05-15 | $2.07 | $2.32 | 121,500 | — | — |
| 2026-05-14 | $1.98 | $2.22 | 27,200 | — | — |
| 2026-05-13 | $1.98 | $2.22 | 44,800 | — | — |
| 2026-05-12 | $1.98 | $2.22 | 39,700 | — | — |
| 2026-05-11 | $1.96 | $2.20 | 90,600 | — | — |
| 2026-05-08 | $2.00 | $2.24 | 59,700 | — | — |
| 2026-05-07 | $2.03 | $2.28 | 30,600 | — | — |
| 2026-05-06 | $2.12 | $2.38 | 53,200 | — | — |
| 2026-05-05 | $2.00 | $2.24 | 59,400 | — | — |
| 2026-05-04 | $2.05 | $2.30 | 93,300 | — | — |
| 2026-05-01 | $2.03 | $2.28 | 108,600 | — | — |
| 2026-04-30 | $1.93 | $2.17 | 14,700 | — | — |
| 2026-04-29 | $1.89 | $2.12 | 74,700 | — | — |
| 2026-04-28 | $2.06 | $2.31 | 33,700 | — | — |
| 2026-04-27 | $2.14 | $2.40 | 56,500 | — | — |
| 2026-04-24 | $2.07 | $2.32 | 13,400 | — | — |
| 2026-04-23 | $2.08 | $2.33 | 42,900 | — | — |
| 2026-04-22 | $2.14 | $2.40 | 39,900 | — | — |
| 2026-04-21 | $2.15 | $2.41 | 75,900 | — | — |
| 2026-04-20 | $2.18 | $2.45 | 51,100 | — | — |
| 2026-04-17 | $2.21 | $2.48 | 128,900 | — | — |
| 2026-04-16 | $2.18 | $2.45 | 143,600 | — | — |
| 2026-04-15 | $2.00 | $2.24 | 189,400 | — | — |
| 2026-04-14 | $1.91 | $2.14 | 117,800 | — | — |
| 2026-04-13 | $1.87 | $2.10 | 71,400 | — | — |
| 2026-04-10 | $1.78 | $2.00 | 76,800 | — | — |
| 2026-04-09 | $1.75 | $1.96 | 84,300 | — | — |
| 2026-04-08 | $1.72 | $1.93 | 144,600 | — | — |
| 2026-04-07 | $1.65 | $1.85 | 142,500 | — | — |
| 2026-04-06 | $1.66 | $1.86 | 62,400 | — | — |
| 2026-04-02 | $1.62 | $1.82 | 85,200 | — | — |
| 2026-04-01 | $1.64 | $1.84 | 155,400 | — | — |
| 2026-03-31 | $1.72 | $1.93 | 135,400 | — | — |
| 2026-03-30 | $1.60 | $1.79 | 112,500 | — | — |
| 2026-03-27 | $1.68 | $1.88 | 188,100 | — | — |
| 2026-03-26 | $1.70 | $1.91 | 205,100 | — | — |
| 2026-03-25 | $1.81 | $2.03 | 173,900 | — | — |
| 2026-03-24 | $1.81 | $2.03 | 154,800 | — | — |
| 2026-03-23 | $1.83 | $2.05 | 256,400 | — | — |
| 2026-03-20 | $1.97 | $2.21 | 449,600 | — | — |
| 2026-03-19 | $2.03 | $2.28 | 911,100 | — | — |
| 2026-03-18 | $3.68 | $4.13 | 45,800 | — | — |
| 2026-03-17 | $3.56 | $3.99 | 53,500 | — | — |
| 2026-03-16 | $3.56 | $3.99 | 24,200 | — | — |
| 2026-03-13 | $3.53 | $3.96 | 26,200 | — | — |
| 2026-03-12 | $3.55 | $3.98 | 35,600 | — | — |
| 2026-03-11 | $3.67 | $4.12 | 10,200 | — | — |
| 2026-03-10 | $3.72 | $4.17 | 33,200 | — | — |
| 2026-03-09 | $3.72 | $4.17 | 39,000 | — | — |
| 2026-03-06 | $3.82 | $4.29 | 31,800 | — | — |
| 2026-03-05 | $3.79 | $4.25 | 9,700 | — | — |
| 2026-03-04 | $3.81 | $4.27 | 37,400 | — | — |
| 2026-03-03 | $3.68 | $4.13 | 54,900 | — | — |
| 2026-03-02 | $3.77 | $4.23 | 32,200 | — | — |
| 2026-02-27 | $3.90 | $4.38 | 40,000 | — | — |
| 2026-02-26 | $3.93 | $4.41 | 88,700 | — | — |
| 2026-02-25 | $3.77 | $4.23 | 42,000 | — | — |
| 2026-02-24 | $3.77 | $4.23 | 27,300 | — | — |
| 2026-02-23 | $3.73 | $4.18 | 28,400 | — | — |
| 2026-02-20 | $3.83 | $4.30 | 18,900 | — | — |
| 2026-02-19 | $3.80 | $4.26 | 30,000 | — | — |
| 2026-02-18 | $3.77 | $4.23 | 62,400 | — | — |
| 2026-02-17 | $3.64 | $4.08 | 37,700 | — | — |
| 2026-02-13 | $3.62 | $4.06 | 15,500 | — | — |
| 2026-02-12 | $3.65 | $4.09 | 67,100 | — | — |
| 2026-02-11 | $3.72 | $4.17 | 55,200 | — | — |
| 2026-02-10 | $3.78 | $4.24 | 50,000 | — | — |
| 2026-02-09 | $3.89 | $4.36 | 48,400 | — | — |
| 2026-02-06 | $3.82 | $4.29 | 52,700 | — | — |
| 2026-02-05 | $3.80 | $4.26 | 36,800 | — | — |
| 2026-02-04 | $3.88 | $4.35 | 31,500 | — | — |
| 2026-02-03 | $3.83 | $4.30 | 97,200 | — | — |
| 2026-02-02 | $3.92 | $4.40 | 72,700 | — | — |
| 2026-01-30 | $3.97 | $4.45 | 77,400 | — | — |
| 2026-01-29 | $4.18 | $4.69 | 30,700 | — | — |
| 2026-01-28 | $4.25 | $4.77 | 129,000 | — | — |
| 2026-01-27 | $4.15 | $4.66 | 69,800 | — | — |
| 2026-01-26 | $3.96 | $4.44 | 38,500 | — | — |
| 2026-01-23 | $3.85 | $4.32 | 37,200 | — | — |
| 2026-01-22 | $3.89 | $4.36 | 43,700 | — | — |
| 2026-01-21 | $3.84 | $4.31 | 64,400 | — | — |
| 2026-01-20 | $3.93 | $4.41 | 29,400 | — | — |
| 2026-01-16 | $4.00 | $4.49 | 99,600 | — | — |
| 2026-01-15 | $3.98 | $4.46 | 42,800 | — | — |
| 2026-01-14 | $3.99 | $4.48 | 47,100 | — | — |
| 2026-01-13 | $3.97 | $4.45 | 49,800 | — | — |
| 2026-01-12 | $4.04 | $4.53 | 47,600 | — | — |
| 2026-01-09 | $4.08 | $4.58 | 71,600 | — | — |
| 2026-01-08 | $4.28 | $4.80 | 53,200 | — | — |
| 2026-01-07 | $4.09 | $4.59 | 68,500 | — | — |
| 2026-01-06 | $4.15 | $4.66 | 56,900 | — | — |
| 2026-01-05 | $4.16 | $4.67 | 209,700 | — | — |
| 2026-01-02 | $3.83 | $4.30 | 96,900 | — | — |