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
- 2021-08-13 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 | — | — | — | $1.23 | 2 |
| 2026-09-03 | — | — | — | $1.27 | 1,825 |
| 2026-09-02 | — | — | — | $1.26 | 221 |
| 2026-09-01 | — | — | — | $1.26 | 241 |
| 2026-08-31 | — | — | — | $1.29 | 365 |
| 2026-08-28 | — | — | — | $1.44 | 129 |
| 2026-08-27 | $1.46 | $1.46 | 88,000 | $1.58 | 101 |
| 2026-08-26 | $1.61 | $1.61 | 75,000 | $1.63 | 3 |
| 2026-08-25 | $1.72 | $1.72 | 194,600 | $1.60 | 1,626 |
| 2026-08-24 | $1.63 | $1.63 | 214,000 | $1.56 | 7,069 |
| 2026-08-21 | $1.42 | $1.42 | 229,800 | $1.40 | 519 |
| 2026-08-20 | $1.38 | $1.38 | 99,200 | $1.45 | 1,883 |
| 2026-08-19 | $1.47 | $1.47 | 143,900 | $1.49 | 314 |
| 2026-08-18 | $1.43 | $1.43 | 141,600 | $1.44 | 280 |
| 2026-08-17 | $1.46 | $1.46 | 230,700 | $1.40 | 1,499 |
| 2026-08-14 | $1.46 | $1.46 | 421,600 | $1.48 | 1,700 |
| 2026-08-13 | $1.57 | $1.57 | 1,289,000 | $1.27 | 18,065 |
| 2026-08-12 | $1.38 | $1.38 | 16,783,300 | $1.27 | 38,826 |
| 2026-08-11 | $1.08 | $1.08 | 23,098,000 | — | — |
| 2026-08-10 | $1.12 | $1.12 | 26,200 | $1.08 | 800 |
| 2026-08-07 | $1.10 | $1.10 | 72,100 | $1.11 | 690 |
| 2026-08-06 | $1.11 | $1.11 | 80,400 | $1.12 | 500 |
| 2026-08-05 | $1.17 | $1.17 | 64,200 | $1.17 | 297 |
| 2026-08-04 | $1.10 | $1.10 | 47,000 | $1.13 | 286 |
| 2026-08-03 | $1.08 | $1.08 | 220,600 | $1.05 | 3,493 |
| 2026-07-31 | $1.17 | $1.17 | 83,700 | — | — |
| 2026-07-30 | $1.18 | $1.18 | 45,400 | $1.19 | 100 |
| 2026-07-29 | $1.18 | $1.18 | 86,600 | $1.22 | 545 |
| 2026-07-28 | $1.24 | $1.24 | 56,000 | $1.22 | 26 |
| 2026-07-27 | $1.29 | $1.29 | 42,700 | $1.31 | 301 |
| 2026-07-24 | $1.32 | $1.32 | 83,100 | $1.28 | 1,095 |
| 2026-07-23 | $1.26 | $1.26 | 17,800 | $1.28 | 5 |
| 2026-07-22 | $1.26 | $1.26 | 8,300 | $1.27 | 283 |
| 2026-07-21 | $1.28 | $1.28 | 63,700 | — | — |
| 2026-07-20 | $1.27 | $1.27 | 16,000 | $1.29 | 407 |
| 2026-07-17 | $1.33 | $1.33 | 26,200 | — | — |
| 2026-07-16 | $1.28 | $1.28 | 59,100 | — | — |
| 2026-07-15 | $1.30 | $1.30 | 49,200 | — | — |
| 2026-07-14 | $1.32 | $1.32 | 62,300 | — | — |
| 2026-07-13 | $1.35 | $1.35 | 23,700 | — | — |
| 2026-07-10 | $1.34 | $1.34 | 64,500 | — | — |
| 2026-07-09 | $1.34 | $1.34 | 119,100 | — | — |
| 2026-07-08 | $1.40 | $1.40 | 47,100 | — | — |
| 2026-07-07 | $1.41 | $1.41 | 88,500 | — | — |
| 2026-07-06 | $1.34 | $1.34 | 73,100 | — | — |
| 2026-07-02 | $1.34 | $1.34 | 181,800 | — | — |
| 2026-07-01 | $1.38 | $1.38 | 179,200 | — | — |
| 2026-06-30 | $1.29 | $1.29 | 163,300 | — | — |
| 2026-06-29 | $1.30 | $1.30 | 186,300 | — | — |
| 2026-06-26 | $1.29 | $1.29 | 263,600 | — | — |
| 2026-06-25 | $1.17 | $1.17 | 26,400 | — | — |
| 2026-06-24 | $1.21 | $1.21 | 20,700 | — | — |
| 2026-06-23 | $1.23 | $1.23 | 59,000 | — | — |
| 2026-06-22 | $1.23 | $1.23 | 49,300 | — | — |
| 2026-06-18 | $1.17 | $1.17 | 123,000 | — | — |
| 2026-06-17 | $1.33 | $1.33 | 139,000 | — | — |
| 2026-06-16 | $1.19 | $1.19 | 41,000 | — | — |
| 2026-06-15 | $1.20 | $1.20 | 42,200 | — | — |
| 2026-06-12 | $1.18 | $1.18 | 40,500 | — | — |
| 2026-06-11 | $1.22 | $1.22 | 42,900 | — | — |
| 2026-06-10 | $1.19 | $1.19 | 56,200 | — | — |
| 2026-06-09 | $1.20 | $1.20 | 42,900 | — | — |
| 2026-06-08 | $1.21 | $1.21 | 32,700 | — | — |
| 2026-06-05 | $1.18 | $1.18 | 57,800 | — | — |
| 2026-06-04 | $1.25 | $1.25 | 69,500 | — | — |
| 2026-06-03 | $1.27 | $1.27 | 88,700 | — | — |
| 2026-06-02 | $1.36 | $1.36 | 89,500 | — | — |
| 2026-06-01 | $1.34 | $1.34 | 96,900 | — | — |
| 2026-05-29 | $1.30 | $1.30 | 56,000 | — | — |
| 2026-05-28 | $1.35 | $1.35 | 61,400 | — | — |
| 2026-05-27 | $1.30 | $1.30 | 53,400 | — | — |
| 2026-05-26 | $1.23 | $1.23 | 62,700 | — | — |
| 2026-05-22 | $1.26 | $1.26 | 41,500 | — | — |
| 2026-05-21 | $1.24 | $1.24 | 43,000 | — | — |
| 2026-05-20 | $1.25 | $1.25 | 43,700 | — | — |
| 2026-05-19 | $1.18 | $1.18 | 42,800 | — | — |
| 2026-05-18 | $1.20 | $1.20 | 22,800 | — | — |
| 2026-05-15 | $1.19 | $1.19 | 59,300 | — | — |
| 2026-05-14 | $1.23 | $1.23 | 59,800 | — | — |
| 2026-05-13 | $1.19 | $1.19 | 62,600 | — | — |
| 2026-05-12 | $1.24 | $1.24 | 60,800 | — | — |
| 2026-05-11 | $1.22 | $1.22 | 28,400 | — | — |
| 2026-05-08 | $1.26 | $1.26 | 38,700 | — | — |
| 2026-05-07 | $1.30 | $1.30 | 33,900 | — | — |
| 2026-05-06 | $1.27 | $1.27 | 51,700 | — | — |
| 2026-05-05 | $1.30 | $1.30 | 41,500 | — | — |
| 2026-05-04 | $1.30 | $1.30 | 30,400 | — | — |
| 2026-05-01 | $1.33 | $1.33 | 109,900 | — | — |
| 2026-04-30 | $1.37 | $1.37 | 80,900 | — | — |
| 2026-04-29 | $1.26 | $1.26 | 66,700 | — | — |
| 2026-04-28 | $1.26 | $1.26 | 54,500 | — | — |
| 2026-04-27 | $1.21 | $1.21 | 68,300 | — | — |
| 2026-04-24 | $1.24 | $1.24 | 76,100 | — | — |
| 2026-04-23 | $1.27 | $1.27 | 60,600 | — | — |
| 2026-04-22 | $1.30 | $1.30 | 39,100 | — | — |
| 2026-04-21 | $1.32 | $1.32 | 50,200 | — | — |
| 2026-04-20 | $1.34 | $1.34 | 52,900 | — | — |
| 2026-04-17 | $1.36 | $1.36 | 150,400 | — | — |
| 2026-04-16 | $1.35 | $1.35 | 222,500 | — | — |
| 2026-04-15 | $1.26 | $1.26 | 73,900 | — | — |
| 2026-04-14 | $1.25 | $1.25 | 100,900 | — | — |
| 2026-04-13 | $1.30 | $1.30 | 65,800 | — | — |
| 2026-04-10 | $1.22 | $1.22 | 75,200 | — | — |
| 2026-04-09 | $1.21 | $1.21 | 54,400 | — | — |
| 2026-04-08 | $1.28 | $1.28 | 48,400 | — | — |
| 2026-04-07 | $1.35 | $1.35 | 100,300 | — | — |
| 2026-04-06 | $1.32 | $1.32 | 124,100 | — | — |
| 2026-04-02 | $1.29 | $1.29 | 158,900 | — | — |
| 2026-04-01 | $1.20 | $1.20 | 86,000 | — | — |
| 2026-03-31 | $1.21 | $1.21 | 96,100 | — | — |
| 2026-03-30 | $1.14 | $1.14 | 90,100 | — | — |
| 2026-03-27 | $1.18 | $1.18 | 340,000 | — | — |
| 2026-03-26 | $1.37 | $1.37 | 208,700 | — | — |
| 2026-03-25 | $1.46 | $1.46 | 680,500 | — | — |
| 2026-03-24 | $1.55 | $1.55 | 450,900 | — | — |
| 2026-03-23 | $1.57 | $1.57 | 2,426,200 | — | — |
| 2026-03-20 | $1.46 | $1.46 | 39,595,100 | — | — |
| 2026-03-19 | $1.21 | $1.21 | 2,769,000 | — | — |
| 2026-03-18 | $1.19 | $1.19 | 43,500 | — | — |
| 2026-03-17 | $1.22 | $1.22 | 51,300 | — | — |
| 2026-03-16 | $1.20 | $1.20 | 87,700 | — | — |
| 2026-03-13 | $1.19 | $1.19 | 98,300 | — | — |
| 2026-03-12 | $1.24 | $1.24 | 82,600 | — | — |
| 2026-03-11 | $1.31 | $1.31 | 139,200 | — | — |
| 2026-03-10 | $1.27 | $1.27 | 105,000 | — | — |
| 2026-03-09 | $1.33 | $1.33 | 170,000 | — | — |
| 2026-03-06 | $1.25 | $1.25 | 119,400 | — | — |
| 2026-03-05 | $1.21 | $1.21 | 119,500 | — | — |
| 2026-03-04 | $1.18 | $1.18 | 140,400 | — | — |
| 2026-03-03 | $1.16 | $1.16 | 157,900 | — | — |
| 2026-03-02 | $1.15 | $1.15 | 190,800 | — | — |
| 2026-02-27 | $1.20 | $1.20 | 183,900 | — | — |
| 2026-02-26 | $1.25 | $1.25 | 112,100 | — | — |
| 2026-02-25 | $1.22 | $1.22 | 189,300 | — | — |
| 2026-02-24 | $1.21 | $1.21 | 228,000 | — | — |
| 2026-02-23 | $1.28 | $1.28 | 404,600 | — | — |
| 2026-02-20 | $1.35 | $1.35 | 2,066,300 | — | — |
| 2026-02-19 | $1.93 | $1.93 | 36,027,800 | — | — |
| 2026-02-18 | $1.28 | $1.28 | 135,500 | — | — |
| 2026-02-17 | $1.26 | $1.26 | 143,900 | — | — |
| 2026-02-13 | $1.29 | $1.29 | 173,700 | — | — |
| 2026-02-12 | $1.35 | $1.35 | 290,000 | — | — |
| 2026-02-11 | $1.49 | $1.49 | 220,100 | — | — |
| 2026-02-10 | $1.69 | $1.69 | 354,700 | — | — |
| 2026-02-09 | $1.61 | $1.61 | 207,900 | — | — |
| 2026-02-06 | $1.83 | $1.83 | 183,600 | — | — |
| 2026-02-05 | $1.77 | $1.77 | 269,800 | — | — |
| 2026-02-04 | $1.93 | $1.93 | 220,100 | — | — |
| 2026-02-03 | $1.84 | $1.84 | 252,800 | — | — |
| 2026-02-02 | $2.02 | $2.02 | 640,100 | — | — |
| 2026-01-30 | $2.25 | $2.25 | 980,500 | — | — |
| 2026-01-29 | $2.81 | $2.81 | 1,672,000 | — | — |
| 2026-01-28 | $2.52 | $2.52 | 270,100 | — | — |
| 2026-01-27 | $2.58 | $2.58 | 1,139,300 | — | — |
| 2026-01-26 | $3.08 | $3.08 | 27,647,000 | — | — |
| 2026-01-23 | $2.17 | $2.17 | 250,200 | — | — |
| 2026-01-22 | $2.41 | $2.41 | 427,400 | — | — |
| 2026-01-21 | $2.08 | $2.08 | 178,300 | — | — |
| 2026-01-20 | $2.17 | $2.17 | 1,955,600 | — | — |
| 2026-01-16 | $2.30 | $2.30 | 483,100 | — | — |
| 2026-01-15 | $2.25 | $2.25 | 282,500 | — | — |
| 2026-01-14 | $2.20 | $2.20 | 168,400 | — | — |
| 2026-01-13 | $2.12 | $2.12 | 283,900 | — | — |
| 2026-01-12 | $1.82 | $1.82 | 147,900 | — | — |
| 2026-01-09 | $2.08 | $2.08 | 60,500 | — | — |
| 2026-01-08 | $2.14 | $2.14 | 63,000 | — | — |
| 2026-01-07 | $2.18 | $2.18 | 108,700 | — | — |
| 2026-01-06 | $2.26 | $2.26 | 107,900 | — | — |
| 2026-01-05 | $2.20 | $2.20 | 254,000 | — | — |
| 2026-01-02 | $2.18 | $2.18 | 607,100 | — | — |