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
- 2022-02-01 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 | — | — | — | $1.81 | 28,901 |
| 2026-09-03 | — | — | — | $1.90 | 68,438 |
| 2026-09-02 | — | — | — | $1.85 | 90,477 |
| 2026-09-01 | — | — | — | $1.82 | 17,675 |
| 2026-08-31 | — | — | — | $1.82 | 17,797 |
| 2026-08-28 | — | — | — | $1.88 | 23,003 |
| 2026-08-27 | $1.91 | $1.91 | 252,100 | $1.93 | 24,187 |
| 2026-08-26 | $1.95 | $1.95 | 1,826,600 | $1.88 | 70,783 |
| 2026-08-25 | $1.87 | $1.87 | 1,005,400 | $1.84 | 89,074 |
| 2026-08-24 | $1.81 | $1.81 | 641,900 | $1.77 | 21,199 |
| 2026-08-21 | $1.78 | $1.78 | 242,700 | $1.79 | 62,177 |
| 2026-08-20 | $1.77 | $1.77 | 368,400 | $1.83 | 39,514 |
| 2026-08-19 | $1.85 | $1.85 | 1,263,300 | $1.74 | 141,624 |
| 2026-08-18 | $1.72 | $1.72 | 690,900 | $1.72 | 54,185 |
| 2026-08-17 | $1.70 | $1.70 | 623,300 | $1.71 | 74,280 |
| 2026-08-14 | $1.70 | $1.70 | 919,600 | $1.67 | 100,133 |
| 2026-08-13 | $1.69 | $1.69 | 469,700 | $1.72 | 38,049 |
| 2026-08-12 | $1.70 | $1.70 | 1,670,500 | $1.79 | 125,557 |
| 2026-08-11 | $1.82 | $1.82 | 1,446,100 | $1.78 | 178,708 |
| 2026-08-10 | $1.75 | $1.75 | 463,900 | $1.76 | 27,134 |
| 2026-08-07 | $1.80 | $1.80 | 351,600 | $1.81 | 40,062 |
| 2026-08-06 | $1.80 | $1.80 | 304,000 | $1.81 | 29,373 |
| 2026-08-05 | $1.80 | $1.80 | 156,100 | $1.79 | 3,149 |
| 2026-08-04 | $1.79 | $1.79 | 640,800 | $1.80 | 57,214 |
| 2026-08-03 | $1.77 | $1.77 | 525,500 | $1.76 | 35,936 |
| 2026-07-31 | $1.79 | $1.79 | 306,200 | $1.78 | 18,442 |
| 2026-07-30 | $1.76 | $1.76 | 731,200 | $1.79 | 65,431 |
| 2026-07-29 | $1.79 | $1.79 | 559,000 | $1.76 | 57,357 |
| 2026-07-28 | $1.76 | $1.76 | 582,900 | $1.74 | 45,308 |
| 2026-07-27 | $1.76 | $1.76 | 647,800 | $1.84 | 45,337 |
| 2026-07-24 | $1.82 | $1.82 | 665,600 | $1.87 | 74,019 |
| 2026-07-23 | $1.89 | $1.89 | 1,659,500 | $1.83 | 158,714 |
| 2026-07-22 | $1.85 | $1.85 | 555,300 | $1.92 | 43,089 |
| 2026-07-21 | $1.93 | $1.93 | 259,900 | $1.88 | 37,855 |
| 2026-07-20 | $1.87 | $1.87 | 759,200 | $1.84 | 44,811 |
| 2026-07-17 | $1.82 | $1.82 | 798,900 | — | — |
| 2026-07-16 | $1.92 | $1.92 | 756,500 | — | — |
| 2026-07-15 | $1.90 | $1.90 | 813,200 | — | — |
| 2026-07-14 | $1.90 | $1.90 | 1,351,200 | — | — |
| 2026-07-13 | $1.86 | $1.86 | 1,049,300 | — | — |
| 2026-07-10 | $1.90 | $1.90 | 1,096,300 | — | — |
| 2026-07-09 | $1.92 | $1.92 | 1,360,200 | — | — |
| 2026-07-08 | $1.86 | $1.86 | 1,521,100 | — | — |
| 2026-07-07 | $1.92 | $1.92 | 1,409,100 | — | — |
| 2026-07-06 | $1.91 | $1.91 | 2,866,700 | — | — |
| 2026-07-02 | $1.78 | $1.78 | 588,300 | — | — |
| 2026-07-01 | $1.76 | $1.76 | 605,200 | — | — |
| 2026-06-30 | $1.73 | $1.73 | 1,109,100 | — | — |
| 2026-06-29 | $1.78 | $1.78 | 1,030,000 | — | — |
| 2026-06-26 | $1.75 | $1.75 | 1,242,400 | — | — |
| 2026-06-25 | $1.77 | $1.77 | 1,667,300 | — | — |
| 2026-06-24 | $1.75 | $1.75 | 1,476,900 | — | — |
| 2026-06-23 | $1.71 | $1.71 | 547,300 | — | — |
| 2026-06-22 | $1.69 | $1.69 | 883,200 | — | — |
| 2026-06-18 | $1.72 | $1.72 | 885,200 | — | — |
| 2026-06-17 | $1.74 | $1.74 | 1,305,700 | — | — |
| 2026-06-16 | $1.75 | $1.75 | 1,216,400 | — | — |
| 2026-06-15 | $1.77 | $1.77 | 2,158,000 | — | — |
| 2026-06-12 | $1.62 | $1.62 | 456,600 | — | — |
| 2026-06-11 | $1.64 | $1.64 | 493,000 | — | — |
| 2026-06-10 | $1.60 | $1.60 | 976,700 | — | — |
| 2026-06-09 | $1.67 | $1.67 | 494,900 | — | — |
| 2026-06-08 | $1.65 | $1.65 | 614,400 | — | — |
| 2026-06-05 | $1.64 | $1.64 | 954,400 | — | — |
| 2026-06-04 | $1.72 | $1.72 | 644,800 | — | — |
| 2026-06-03 | $1.67 | $1.67 | 812,500 | — | — |
| 2026-06-02 | $1.74 | $1.74 | 937,200 | — | — |
| 2026-06-01 | $1.78 | $1.78 | 995,300 | — | — |
| 2026-05-29 | $1.85 | $1.85 | 1,105,100 | — | — |
| 2026-05-28 | $1.78 | $1.78 | 699,400 | — | — |
| 2026-05-27 | $1.72 | $1.72 | 1,241,200 | — | — |
| 2026-05-26 | $1.76 | $1.76 | 1,969,000 | — | — |
| 2026-05-22 | $1.64 | $1.64 | 1,260,800 | — | — |
| 2026-05-21 | $1.73 | $1.73 | 1,767,200 | — | — |
| 2026-05-20 | $1.61 | $1.61 | 2,000,900 | — | — |
| 2026-05-19 | $1.53 | $1.53 | 1,424,200 | — | — |
| 2026-05-18 | $1.57 | $1.57 | 1,835,000 | — | — |
| 2026-05-15 | $1.72 | $1.72 | 2,750,200 | — | — |
| 2026-05-14 | $1.81 | $1.81 | 6,941,900 | — | — |
| 2026-05-13 | $1.54 | $1.54 | 2,503,100 | — | — |
| 2026-05-12 | $1.44 | $1.44 | 4,347,700 | — | — |
| 2026-05-11 | $1.49 | $1.49 | 5,659,500 | — | — |
| 2026-05-08 | $1.50 | $1.50 | 17,386,900 | — | — |
| 2026-05-07 | $1.72 | $1.72 | 24,102,700 | — | — |
| 2026-05-06 | $8.85 | $8.85 | 388,700 | — | — |
| 2026-05-05 | $7.89 | $7.89 | 426,300 | — | — |
| 2026-05-04 | $7.61 | $7.61 | 388,600 | — | — |
| 2026-05-01 | $7.25 | $7.25 | 236,000 | — | — |
| 2026-04-30 | $7.27 | $7.27 | 155,200 | — | — |
| 2026-04-29 | $7.04 | $7.04 | 344,600 | — | — |
| 2026-04-28 | $6.96 | $6.96 | 1,780,300 | — | — |
| 2026-04-27 | $7.20 | $7.20 | 846,000 | — | — |
| 2026-04-24 | $7.99 | $7.99 | 222,200 | — | — |
| 2026-04-23 | $8.14 | $8.14 | 450,000 | — | — |
| 2026-04-22 | $8.54 | $8.54 | 341,000 | — | — |
| 2026-04-21 | $8.51 | $8.51 | 173,600 | — | — |
| 2026-04-20 | $8.53 | $8.53 | 395,700 | — | — |
| 2026-04-17 | $8.07 | $8.07 | 843,000 | — | — |
| 2026-04-16 | $8.08 | $8.08 | 285,500 | — | — |
| 2026-04-15 | $7.76 | $7.76 | 211,300 | — | — |
| 2026-04-14 | $7.60 | $7.60 | 140,800 | — | — |
| 2026-04-13 | $7.43 | $7.43 | 210,100 | — | — |
| 2026-04-10 | $7.20 | $7.20 | 95,300 | — | — |
| 2026-04-09 | $7.27 | $7.27 | 186,000 | — | — |
| 2026-04-08 | $7.31 | $7.31 | 117,700 | — | — |
| 2026-04-07 | $7.33 | $7.33 | 357,800 | — | — |
| 2026-04-06 | $7.24 | $7.24 | 218,200 | — | — |
| 2026-04-02 | $6.69 | $6.69 | 332,800 | — | — |
| 2026-04-01 | $6.76 | $6.76 | 143,400 | — | — |
| 2026-03-31 | $6.81 | $6.81 | 244,200 | — | — |
| 2026-03-30 | $6.18 | $6.18 | 140,100 | — | — |
| 2026-03-27 | $6.37 | $6.37 | 162,400 | — | — |
| 2026-03-26 | $6.96 | $6.96 | 115,600 | — | — |
| 2026-03-25 | $7.07 | $7.07 | 114,300 | — | — |
| 2026-03-24 | $6.90 | $6.90 | 145,700 | — | — |
| 2026-03-23 | $7.31 | $7.31 | 143,300 | — | — |
| 2026-03-20 | $7.21 | $7.21 | 193,100 | — | — |
| 2026-03-19 | $7.22 | $7.22 | 149,500 | — | — |
| 2026-03-18 | $7.18 | $7.18 | 1,084,600 | — | — |
| 2026-03-17 | $7.25 | $7.25 | 516,600 | — | — |
| 2026-03-16 | $7.23 | $7.23 | 372,100 | — | — |
| 2026-03-13 | $7.16 | $7.16 | 791,200 | — | — |
| 2026-03-12 | $7.30 | $7.30 | 1,569,500 | — | — |
| 2026-03-11 | $6.88 | $6.88 | 819,800 | — | — |
| 2026-03-10 | $6.94 | $6.94 | 3,128,200 | — | — |
| 2026-03-09 | $7.05 | $7.05 | 1,418,600 | — | — |
| 2026-03-06 | $8.68 | $8.68 | 165,300 | — | — |
| 2026-03-05 | $8.71 | $8.71 | 637,500 | — | — |
| 2026-03-04 | $9.74 | $9.74 | 161,900 | — | — |
| 2026-03-03 | $9.66 | $9.66 | 344,100 | — | — |
| 2026-03-02 | $10.00 | $10.00 | 94,100 | — | — |
| 2026-02-27 | $10.11 | $10.11 | 58,400 | — | — |
| 2026-02-26 | $10.03 | $10.03 | 96,800 | — | — |
| 2026-02-25 | $10.10 | $10.10 | 126,700 | — | — |
| 2026-02-24 | $9.78 | $9.78 | 337,600 | — | — |
| 2026-02-23 | $9.67 | $9.67 | 191,800 | — | — |
| 2026-02-20 | $10.36 | $10.36 | 85,300 | — | — |
| 2026-02-19 | $10.62 | $10.62 | 190,300 | — | — |
| 2026-02-18 | $10.06 | $10.06 | 98,300 | — | — |
| 2026-02-17 | $9.89 | $9.89 | 110,800 | — | — |
| 2026-02-13 | $9.78 | $9.78 | 136,800 | — | — |
| 2026-02-12 | $9.94 | $9.94 | 181,300 | — | — |
| 2026-02-11 | $9.92 | $9.92 | 195,700 | — | — |
| 2026-02-10 | $9.53 | $9.53 | 230,300 | — | — |
| 2026-02-09 | $9.74 | $9.74 | 130,300 | — | — |
| 2026-02-06 | $9.55 | $9.55 | 417,100 | — | — |
| 2026-02-05 | $8.86 | $8.86 | 1,159,800 | — | — |
| 2026-02-04 | $9.59 | $9.59 | 362,600 | — | — |
| 2026-02-03 | $9.97 | $9.97 | 224,400 | — | — |
| 2026-02-02 | $10.00 | $10.00 | 295,200 | — | — |
| 2026-01-30 | $9.53 | $9.53 | 302,300 | — | — |
| 2026-01-29 | $10.27 | $10.27 | 137,500 | — | — |
| 2026-01-28 | $10.20 | $10.20 | 334,000 | — | — |
| 2026-01-27 | $11.11 | $11.11 | 184,400 | — | — |
| 2026-01-26 | $11.40 | $11.40 | 573,000 | — | — |
| 2026-01-23 | $12.17 | $12.17 | 1,835,700 | — | — |
| 2026-01-22 | $10.64 | $10.64 | 1,097,800 | — | — |
| 2026-01-21 | $9.34 | $9.34 | 651,300 | — | — |
| 2026-01-20 | $9.10 | $9.10 | 603,600 | — | — |
| 2026-01-16 | $9.31 | $9.31 | 262,800 | — | — |
| 2026-01-15 | $9.22 | $9.22 | 467,200 | — | — |
| 2026-01-14 | $9.10 | $9.10 | 694,000 | — | — |
| 2026-01-13 | $8.38 | $8.38 | 131,100 | — | — |
| 2026-01-12 | $8.30 | $8.30 | 199,700 | — | — |
| 2026-01-09 | $8.81 | $8.81 | 445,700 | — | — |
| 2026-01-08 | $8.50 | $8.50 | 89,400 | — | — |
| 2026-01-07 | $8.50 | $8.50 | 188,400 | — | — |
| 2026-01-06 | $8.26 | $8.26 | 200,800 | — | — |
| 2026-01-05 | $8.73 | $8.73 | 112,600 | — | — |
| 2026-01-02 | $8.85 | $8.85 | 127,400 | — | — |