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
- 2000-08-01 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 | — | — | — | $1.36 | 393 |
| 2026-09-03 | — | — | — | $1.36 | 1,659 |
| 2026-09-02 | — | — | — | $1.46 | 1,084 |
| 2026-09-01 | — | — | — | $1.44 | 501 |
| 2026-08-31 | — | — | — | $1.46 | 3 |
| 2026-08-28 | — | — | — | $1.50 | 75 |
| 2026-08-27 | $1.50 | $1.50 | 287,400 | $1.52 | 527 |
| 2026-08-26 | $1.54 | $1.54 | 105,400 | $1.57 | 261 |
| 2026-08-25 | $1.59 | $1.59 | 142,400 | $1.61 | 749 |
| 2026-08-24 | $1.58 | $1.58 | 82,800 | $1.56 | 1,276 |
| 2026-08-21 | $1.58 | $1.58 | 211,600 | $1.62 | 1,227 |
| 2026-08-20 | $1.61 | $1.61 | 133,500 | $1.63 | 3,338 |
| 2026-08-19 | $1.72 | $1.72 | 196,500 | $1.73 | 546 |
| 2026-08-18 | $1.70 | $1.70 | 282,100 | $1.86 | 1,900 |
| 2026-08-17 | $1.80 | $1.80 | 367,800 | $1.97 | 8,113 |
| 2026-08-14 | $1.80 | $1.80 | 470,400 | $1.87 | 5,504 |
| 2026-08-13 | $1.87 | $1.87 | 2,293,000 | $1.55 | 13,151 |
| 2026-08-12 | $1.67 | $1.67 | 1,147,000 | $2.34 | 23,222 |
| 2026-08-11 | $2.31 | $2.31 | 600,800 | $3.27 | 8,911 |
| 2026-08-10 | $3.66 | $3.66 | 73,000 | $3.98 | 3,441 |
| 2026-08-07 | $4.02 | $4.02 | 69,600 | $4.22 | 3,374 |
| 2026-08-06 | $4.41 | $4.41 | 79,000 | $4.65 | 4,775 |
| 2026-08-05 | $4.55 | $4.55 | 54,500 | $4.76 | 235 |
| 2026-08-04 | $4.72 | $4.72 | 85,500 | $5.17 | 1,068 |
| 2026-08-03 | $5.15 | $5.15 | 84,200 | $5.10 | 1,986 |
| 2026-07-31 | $5.02 | $5.02 | 14,700 | $5.02 | 8 |
| 2026-07-30 | $4.96 | $4.96 | 62,300 | $5.15 | 1,278 |
| 2026-07-29 | $4.98 | $4.98 | 66,700 | $4.94 | 135 |
| 2026-07-28 | $4.83 | $4.83 | 26,800 | $4.76 | 120 |
| 2026-07-27 | $4.69 | $4.69 | 136,100 | $5.26 | 2,801 |
| 2026-07-24 | $4.89 | $4.89 | 108,800 | $4.94 | 693 |
| 2026-07-23 | $4.67 | $4.67 | 67,900 | $4.87 | 9,051 |
| 2026-07-22 | $4.94 | $4.94 | 256,100 | $5.41 | 4,197 |
| 2026-07-21 | $4.75 | $4.75 | 50,500 | $4.78 | 921 |
| 2026-07-20 | $4.52 | $4.52 | 15,900 | $4.55 | 517 |
| 2026-07-17 | $4.63 | $4.63 | 25,300 | — | — |
| 2026-07-16 | $4.98 | $4.98 | 70,000 | — | — |
| 2026-07-15 | $4.73 | $4.73 | 46,900 | — | — |
| 2026-07-14 | $4.65 | $4.65 | 73,300 | — | — |
| 2026-07-13 | $4.75 | $4.75 | 89,900 | — | — |
| 2026-07-10 | $4.96 | $4.96 | 61,500 | — | — |
| 2026-07-09 | $4.96 | $4.96 | 37,600 | — | — |
| 2026-07-08 | $4.94 | $4.94 | 102,300 | — | — |
| 2026-07-07 | $5.29 | $5.29 | 206,500 | — | — |
| 2026-07-06 | $5.94 | $5.94 | 160,400 | — | — |
| 2026-07-02 | $7.00 | $7.00 | 118,675 | — | — |
| 2026-07-01 | $8.40 | $8.40 | 229,165 | — | — |
| 2026-06-30 | $10.40 | $10.40 | 637,535 | — | — |
| 2026-06-29 | $8.80 | $8.80 | 1,907,160 | — | — |
| 2026-06-26 | $6.40 | $6.40 | 5,491,620 | — | — |
| 2026-06-25 | $4.20 | $4.20 | 232,660 | — | — |
| 2026-06-24 | $6.80 | $6.80 | 25,125 | — | — |
| 2026-06-23 | $7.20 | $7.20 | 62,775 | — | — |
| 2026-06-22 | $8.60 | $8.60 | 23,325 | — | — |
| 2026-06-18 | $8.40 | $8.40 | 44,930 | — | — |
| 2026-06-17 | $8.20 | $8.20 | 211,830 | — | — |
| 2026-06-16 | $7.60 | $7.60 | 31,950 | — | — |
| 2026-06-15 | $8.40 | $8.40 | 8,405 | — | — |
| 2026-06-12 | $8.40 | $8.40 | 6,425 | — | — |
| 2026-06-11 | $8.60 | $8.60 | 5,225 | — | — |
| 2026-06-10 | $8.60 | $8.60 | 7,715 | — | — |
| 2026-06-09 | $9.00 | $9.00 | 12,915 | — | — |
| 2026-06-08 | $9.40 | $9.40 | 14,210 | — | — |
| 2026-06-05 | $9.40 | $9.40 | 17,025 | — | — |
| 2026-06-04 | $10.00 | $10.00 | 3,295 | — | — |
| 2026-06-03 | $10.00 | $10.00 | 8,270 | — | — |
| 2026-06-02 | $10.00 | $10.00 | 5,950 | — | — |
| 2026-06-01 | $10.40 | $10.40 | 14,605 | — | — |
| 2026-05-29 | $11.40 | $11.40 | 18,115 | — | — |
| 2026-05-28 | $10.40 | $10.40 | 11,060 | — | — |
| 2026-05-27 | $10.60 | $10.60 | 9,810 | — | — |
| 2026-05-26 | $9.80 | $9.80 | 6,735 | — | — |
| 2026-05-22 | $10.00 | $10.00 | 5,245 | — | — |
| 2026-05-21 | $9.80 | $9.80 | 11,400 | — | — |
| 2026-05-20 | $10.00 | $10.00 | 6,260 | — | — |
| 2026-05-19 | $9.60 | $9.60 | 8,035 | — | — |
| 2026-05-18 | $9.60 | $9.60 | 14,640 | — | — |
| 2026-05-15 | $9.80 | $9.80 | 12,405 | — | — |
| 2026-05-14 | $10.20 | $10.20 | 5,885 | — | — |
| 2026-05-13 | $10.00 | $10.00 | 29,890 | — | — |
| 2026-05-12 | $11.00 | $11.00 | 14,805 | — | — |
| 2026-05-11 | $11.00 | $11.00 | 10,345 | — | — |
| 2026-05-08 | $11.20 | $11.20 | 11,165 | — | — |
| 2026-05-07 | $11.60 | $11.60 | 5,910 | — | — |
| 2026-05-06 | $12.40 | $12.40 | 11,250 | — | — |
| 2026-05-05 | $11.40 | $11.40 | 9,580 | — | — |
| 2026-05-04 | $11.60 | $11.60 | 13,305 | — | — |
| 2026-05-01 | $11.80 | $11.80 | 7,800 | — | — |
| 2026-04-30 | $12.00 | $12.00 | 18,575 | — | — |
| 2026-04-29 | $11.20 | $11.20 | 27,230 | — | — |
| 2026-04-28 | $11.60 | $11.60 | 7,350 | — | — |
| 2026-04-27 | $11.60 | $11.60 | 9,330 | — | — |
| 2026-04-24 | $12.00 | $12.00 | 33,330 | — | — |
| 2026-04-23 | $12.20 | $12.20 | 13,375 | — | — |
| 2026-04-22 | $12.20 | $12.20 | 14,160 | — | — |
| 2026-04-21 | $12.00 | $12.00 | 22,630 | — | — |
| 2026-04-20 | $12.40 | $12.40 | 24,540 | — | — |
| 2026-04-17 | $12.00 | $12.00 | 57,090 | — | — |
| 2026-04-16 | $11.80 | $11.80 | 81,595 | — | — |
| 2026-04-15 | $13.60 | $13.60 | 174,445 | — | — |
| 2026-04-14 | $12.40 | $12.40 | 33,900 | — | — |
| 2026-04-13 | $12.40 | $12.40 | 53,595 | — | — |
| 2026-04-10 | $10.00 | $10.00 | 92,750 | — | — |
| 2026-04-09 | $10.20 | $10.20 | 38,080 | — | — |
| 2026-04-08 | $11.00 | $11.00 | 70,055 | — | — |
| 2026-04-07 | $11.00 | $11.00 | 8,270 | — | — |
| 2026-04-06 | $10.60 | $10.60 | 18,605 | — | — |
| 2026-04-02 | $11.00 | $11.00 | 21,145 | — | — |
| 2026-04-01 | $10.60 | $10.60 | 17,645 | — | — |
| 2026-03-31 | $11.00 | $11.00 | 16,140 | — | — |
| 2026-03-30 | $10.20 | $10.20 | 9,000 | — | — |
| 2026-03-27 | $11.20 | $11.20 | 23,280 | — | — |
| 2026-03-26 | $11.60 | $11.60 | 63,255 | — | — |
| 2026-03-25 | $14.00 | $14.00 | 21,745 | — | — |
| 2026-03-24 | $14.40 | $14.40 | 21,290 | — | — |
| 2026-03-23 | $14.80 | $14.80 | 9,010 | — | — |
| 2026-03-20 | $15.40 | $15.40 | 13,985 | — | — |
| 2026-03-19 | $15.20 | $15.20 | 19,895 | — | — |
| 2026-03-18 | $16.40 | $16.40 | 6,925 | — | — |
| 2026-03-17 | $17.80 | $17.80 | 5,785 | — | — |
| 2026-03-16 | $17.20 | $17.20 | 11,110 | — | — |
| 2026-03-13 | $19.00 | $19.00 | 5,745 | — | — |
| 2026-03-12 | $20.20 | $20.20 | 3,080 | — | — |
| 2026-03-11 | $20.20 | $20.20 | 2,545 | — | — |
| 2026-03-10 | $20.20 | $20.20 | 4,800 | — | — |
| 2026-03-09 | $20.60 | $20.60 | 3,870 | — | — |
| 2026-03-06 | $19.80 | $19.80 | 1,535 | — | — |
| 2026-03-05 | $20.40 | $20.40 | 7,170 | — | — |
| 2026-03-04 | $20.60 | $20.60 | 2,035 | — | — |
| 2026-03-03 | $19.80 | $19.80 | 8,310 | — | — |
| 2026-03-02 | $21.60 | $21.60 | 6,320 | — | — |
| 2026-02-27 | $22.80 | $22.80 | 6,665 | — | — |
| 2026-02-26 | $22.20 | $22.20 | 4,130 | — | — |
| 2026-02-25 | $21.60 | $21.60 | 5,730 | — | — |
| 2026-02-24 | $21.60 | $21.60 | 5,210 | — | — |
| 2026-02-23 | $21.80 | $21.80 | 9,015 | — | — |
| 2026-02-20 | $22.20 | $22.20 | 4,280 | — | — |
| 2026-02-19 | $22.80 | $22.80 | 9,200 | — | — |
| 2026-02-18 | $21.60 | $21.60 | 9,160 | — | — |
| 2026-02-17 | $21.20 | $21.20 | 11,525 | — | — |
| 2026-02-13 | $23.00 | $23.00 | 12,410 | — | — |
| 2026-02-12 | $21.60 | $21.60 | 9,315 | — | — |
| 2026-02-11 | $21.20 | $21.20 | 13,520 | — | — |
| 2026-02-10 | $20.00 | $20.00 | 11,935 | — | — |
| 2026-02-09 | $19.40 | $19.40 | 12,395 | — | — |
| 2026-02-06 | $20.60 | $20.60 | 26,080 | — | — |
| 2026-02-05 | $18.20 | $18.20 | 7,375 | — | — |
| 2026-02-04 | $19.00 | $19.00 | 20,220 | — | — |
| 2026-02-03 | $17.40 | $17.40 | 12,135 | — | — |
| 2026-02-02 | $17.40 | $17.40 | 6,950 | — | — |
| 2026-01-30 | $18.00 | $18.00 | 7,480 | — | — |
| 2026-01-29 | $18.20 | $18.20 | 5,680 | — | — |
| 2026-01-28 | $18.40 | $18.40 | 16,710 | — | — |
| 2026-01-27 | $19.00 | $19.00 | 6,455 | — | — |
| 2026-01-26 | $18.40 | $18.40 | 9,090 | — | — |
| 2026-01-23 | $18.80 | $18.80 | 13,150 | — | — |
| 2026-01-22 | $18.00 | $18.00 | 14,830 | — | — |
| 2026-01-21 | $18.00 | $18.00 | 16,610 | — | — |
| 2026-01-20 | $19.40 | $19.40 | 14,465 | — | — |
| 2026-01-16 | $20.00 | $20.00 | 28,725 | — | — |
| 2026-01-15 | $19.00 | $19.00 | 29,230 | — | — |
| 2026-01-14 | $18.00 | $18.00 | 33,235 | — | — |
| 2026-01-13 | $18.00 | $18.00 | 30,560 | — | — |
| 2026-01-12 | $18.40 | $18.40 | 79,730 | — | — |
| 2026-01-09 | $16.60 | $16.60 | 39,705 | — | — |
| 2026-01-08 | $17.00 | $17.00 | 72,710 | — | — |
| 2026-01-07 | $16.80 | $16.80 | 768,030 | — | — |
| 2026-01-06 | $20.00 | $20.00 | 4,020 | — | — |
| 2026-01-05 | $19.60 | $19.60 | 4,425 | — | — |
| 2026-01-02 | $19.60 | $19.60 | 5,745 | — | — |