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
- 2021-10-05 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 | — | — | — | $0.53 | 13,428 |
| 2026-09-03 | — | — | — | $0.58 | 146,583 |
| 2026-09-02 | — | — | — | $0.38 | 1,765 |
| 2026-09-01 | — | — | — | $0.34 | 1,500 |
| 2026-08-31 | — | — | — | $0.41 | 1,399 |
| 2026-08-28 | — | — | — | $0.46 | 400 |
| 2026-08-27 | $0.45 | $0.60 | 625,100 | $0.44 | 2,081 |
| 2026-08-26 | $0.48 | $0.64 | 2,492,100 | $0.52 | 12,332 |
| 2026-08-25 | $0.53 | $0.71 | 12,278,700 | $0.53 | 40,252 |
| 2026-08-24 | $0.75 | $1.00 | 285,771,100 | $0.31 | 877,730 |
| 2026-08-21 | $0.30 | $0.40 | 179,400 | $0.29 | 2,610 |
| 2026-08-20 | $0.29 | $0.39 | 313,900 | $0.27 | 3,000 |
| 2026-08-19 | $0.30 | $0.40 | 456,400 | $0.30 | 503 |
| 2026-08-18 | $0.33 | $0.43 | 787,400 | $0.33 | 15,363 |
| 2026-08-17 | $0.35 | $0.47 | 2,416,800 | $0.35 | 2,978 |
| 2026-08-14 | $0.50 | $0.66 | 34,923,700 | $0.71 | 152,838 |
| 2026-08-13 | $0.71 | $0.94 | 128,200 | $0.74 | 840 |
| 2026-08-12 | $0.74 | $0.98 | 196,300 | $0.75 | 1,150 |
| 2026-08-11 | $0.70 | $0.93 | 71,000 | $0.71 | 300 |
| 2026-08-10 | $0.73 | $0.97 | 59,300 | $0.73 | 23 |
| 2026-08-07 | $0.72 | $0.96 | 27,000 | — | — |
| 2026-08-06 | $0.75 | $1.00 | 65,400 | $0.69 | 980 |
| 2026-08-05 | $0.77 | $1.02 | 106,800 | $0.71 | 2,751 |
| 2026-08-04 | $0.72 | $0.96 | 100,300 | $0.73 | 166 |
| 2026-08-03 | $0.71 | $0.94 | 127,800 | $0.71 | 200 |
| 2026-07-31 | $0.74 | $0.98 | 210,400 | $0.72 | 1,025 |
| 2026-07-30 | $0.68 | $0.90 | 55,700 | — | — |
| 2026-07-29 | $0.71 | $0.94 | 401,800 | $0.69 | 4,194 |
| 2026-07-28 | $0.70 | $0.92 | 674,200 | $0.61 | 3,999 |
| 2026-07-27 | $0.65 | $0.86 | 125,600 | $0.66 | 12 |
| 2026-07-24 | $0.65 | $0.86 | 201,900 | $0.72 | 625 |
| 2026-07-23 | $0.74 | $0.99 | 228,100 | $0.79 | 9,705 |
| 2026-07-22 | $0.90 | $1.20 | 536,800 | $0.92 | 470 |
| 2026-07-21 | $1.01 | $1.34 | 2,329,900 | $1.03 | 835 |
| 2026-07-20 | $1.10 | $1.46 | 314,600 | $1.06 | 5,691 |
| 2026-07-17 | $1.12 | $1.49 | 7,392,300 | — | — |
| 2026-07-16 | $1.24 | $1.65 | 132,600 | — | — |
| 2026-07-15 | $1.23 | $1.63 | 73,000 | — | — |
| 2026-07-14 | $1.28 | $1.70 | 115,600 | — | — |
| 2026-07-13 | $1.40 | $1.86 | 153,900 | — | — |
| 2026-07-10 | $1.47 | $1.95 | 512,800 | — | — |
| 2026-07-09 | $1.38 | $1.83 | 158,070 | — | — |
| 2026-07-08 | $1.23 | $1.63 | 366,160 | — | — |
| 2026-07-07 | $1.58 | $2.10 | 71,310 | — | — |
| 2026-07-06 | $1.74 | $2.31 | 91,070 | — | — |
| 2026-07-02 | $1.76 | $2.34 | 142,080 | — | — |
| 2026-07-01 | $1.66 | $2.20 | 204,420 | — | — |
| 2026-06-30 | $1.67 | $2.22 | 139,190 | — | — |
| 2026-06-29 | $1.66 | $2.20 | 102,170 | — | — |
| 2026-06-26 | $1.72 | $2.28 | 121,160 | — | — |
| 2026-06-25 | $1.76 | $2.34 | 279,100 | — | — |
| 2026-06-24 | $1.81 | $2.40 | 3,773,320 | — | — |
| 2026-06-23 | $1.71 | $2.27 | 219,990 | — | — |
| 2026-06-22 | $1.79 | $2.38 | 177,260 | — | — |
| 2026-06-18 | $1.73 | $2.30 | 35,190 | — | — |
| 2026-06-17 | $1.80 | $2.39 | 30,980 | — | — |
| 2026-06-16 | $1.77 | $2.35 | 80,220 | — | — |
| 2026-06-15 | $1.92 | $2.55 | 51,510 | — | — |
| 2026-06-12 | $1.89 | $2.51 | 23,890 | — | — |
| 2026-06-11 | $1.95 | $2.59 | 17,260 | — | — |
| 2026-06-10 | $2.04 | $2.71 | 37,670 | — | — |
| 2026-06-09 | $1.98 | $2.63 | 38,560 | — | — |
| 2026-06-08 | $2.04 | $2.71 | 51,280 | — | — |
| 2026-06-05 | $1.99 | $2.64 | 65,450 | — | — |
| 2026-06-04 | $2.07 | $2.75 | 199,610 | — | — |
| 2026-06-03 | $2.07 | $2.75 | 48,550 | — | — |
| 2026-06-02 | $2.13 | $2.83 | 77,140 | — | — |
| 2026-06-01 | $2.13 | $2.83 | 99,040 | — | — |
| 2026-05-29 | $2.06 | $2.74 | 588,520 | — | — |
| 2026-05-28 | $2.81 | $3.73 | 167,870 | — | — |
| 2026-05-27 | $2.76 | $3.67 | 371,050 | — | — |
| 2026-05-26 | $4.43 | $5.88 | 115,470 | — | — |
| 2026-05-22 | $4.75 | $6.31 | 244,010 | — | — |
| 2026-05-21 | $5.58 | $7.41 | 1,289,620 | — | — |
| 2026-05-20 | $4.70 | $6.24 | 1,597,450 | — | — |
| 2026-05-19 | $4.29 | $5.70 | 46,349,140 | — | — |
| 2026-05-18 | $2.44 | $3.24 | 24,730 | — | — |
| 2026-05-15 | $2.54 | $3.37 | 7,040 | — | — |
| 2026-05-14 | $2.65 | $3.52 | 7,110 | — | — |
| 2026-05-13 | $2.63 | $3.49 | 32,190 | — | — |
| 2026-05-12 | $2.64 | $3.51 | 22,580 | — | — |
| 2026-05-11 | $2.63 | $3.49 | 23,610 | — | — |
| 2026-05-08 | $2.73 | $3.63 | 32,650 | — | — |
| 2026-05-07 | $2.61 | $3.47 | 11,290 | — | — |
| 2026-05-06 | $2.69 | $3.57 | 3,200 | — | — |
| 2026-05-05 | $2.66 | $3.53 | 11,250 | — | — |
| 2026-05-04 | $2.62 | $3.48 | 15,430 | — | — |
| 2026-05-01 | $2.62 | $3.48 | 12,620 | — | — |
| 2026-04-30 | $2.60 | $3.45 | 15,350 | — | — |
| 2026-04-29 | $2.59 | $3.44 | 5,170 | — | — |
| 2026-04-28 | $2.63 | $3.49 | 19,780 | — | — |
| 2026-04-27 | $2.76 | $3.67 | 23,220 | — | — |
| 2026-04-24 | $2.62 | $3.48 | 42,590 | — | — |
| 2026-04-23 | $2.54 | $3.37 | 68,220 | — | — |
| 2026-04-22 | $2.80 | $3.72 | 38,080 | — | — |
| 2026-04-21 | $2.81 | $3.73 | 11,480 | — | — |
| 2026-04-20 | $2.90 | $3.85 | 14,130 | — | — |
| 2026-04-17 | $3.08 | $4.09 | 18,240 | — | — |
| 2026-04-16 | $3.02 | $4.01 | 64,050 | — | — |
| 2026-04-15 | $3.07 | $4.08 | 50,320 | — | — |
| 2026-04-14 | $2.88 | $3.82 | 49,560 | — | — |
| 2026-04-13 | $2.99 | $3.97 | 325,460 | — | — |
| 2026-04-10 | $2.57 | $3.41 | 117,790 | — | — |
| 2026-04-09 | $2.57 | $3.41 | 4,365,850 | — | — |
| 2026-04-08 | $2.64 | $3.51 | 1,003,500 | — | — |
| 2026-04-07 | $2.60 | $3.45 | 4,650 | — | — |
| 2026-04-06 | $2.70 | $3.59 | 9,500 | — | — |
| 2026-04-02 | $2.70 | $3.59 | 22,290 | — | — |
| 2026-04-01 | $2.48 | $3.29 | 40,010 | — | — |
| 2026-03-31 | $2.57 | $3.41 | 9,250 | — | — |
| 2026-03-30 | $2.45 | $3.25 | 8,630 | — | — |
| 2026-03-27 | $2.56 | $3.40 | 4,720 | — | — |
| 2026-03-26 | $2.65 | $3.52 | 18,740 | — | — |
| 2026-03-25 | $2.80 | $3.72 | 114,270 | — | — |
| 2026-03-24 | $3.17 | $4.21 | 34,920 | — | — |
| 2026-03-23 | $3.38 | $4.49 | 4,230 | — | — |
| 2026-03-20 | $3.40 | $4.52 | 18,700 | — | — |
| 2026-03-19 | $3.37 | $4.48 | 8,960 | — | — |
| 2026-03-18 | $3.54 | $4.70 | 7,800 | — | — |
| 2026-03-17 | $3.81 | $5.06 | 8,550 | — | — |
| 2026-03-16 | $3.59 | $4.77 | 3,490 | — | — |
| 2026-03-13 | $3.59 | $4.77 | 3,640 | — | — |
| 2026-03-12 | $3.70 | $4.91 | 3,880 | — | — |
| 2026-03-11 | $3.80 | $5.05 | 4,320 | — | — |
| 2026-03-10 | $3.72 | $4.94 | 4,700 | — | — |
| 2026-03-09 | $3.70 | $4.91 | 4,300 | — | — |
| 2026-03-06 | $3.69 | $4.90 | 10,000 | — | — |
| 2026-03-05 | $3.80 | $5.05 | 7,850 | — | — |
| 2026-03-04 | $3.78 | $5.02 | 10,810 | — | — |
| 2026-03-03 | $4.21 | $5.59 | 36,390 | — | — |
| 2026-03-02 | $4.29 | $5.70 | 9,040 | — | — |
| 2026-02-27 | $4.10 | $5.45 | 10,600 | — | — |
| 2026-02-26 | $4.40 | $5.84 | 29,930 | — | — |
| 2026-02-25 | $5.10 | $6.77 | 47,690 | — | — |
| 2026-02-24 | $4.67 | $6.20 | 149,670 | — | — |
| 2026-02-23 | $5.40 | $7.17 | 596,690 | — | — |
| 2026-02-20 | $5.75 | $7.64 | 4,490 | — | — |
| 2026-02-19 | $5.71 | $7.58 | 3,590 | — | — |
| 2026-02-18 | $5.90 | $7.84 | 2,610 | — | — |
| 2026-02-17 | $6.01 | $7.98 | 4,580 | — | — |
| 2026-02-13 | $5.93 | $7.88 | 4,960 | — | — |
| 2026-02-12 | $5.44 | $7.22 | 3,410 | — | — |
| 2026-02-11 | $5.75 | $7.64 | 2,970 | — | — |
| 2026-02-10 | $5.90 | $7.84 | 1,870 | — | — |
| 2026-02-09 | $5.71 | $7.58 | 5,310 | — | — |
| 2026-02-06 | $6.30 | $8.37 | 15,810 | — | — |
| 2026-02-05 | $6.35 | $8.43 | 1,920 | — | — |
| 2026-02-04 | $6.50 | $8.63 | 1,720 | — | — |
| 2026-02-03 | $6.73 | $8.94 | 800 | — | — |
| 2026-02-02 | $6.62 | $8.79 | 1,420 | — | — |
| 2026-01-30 | $6.96 | $9.24 | 4,000 | — | — |
| 2026-01-29 | $7.27 | $9.66 | 10,860 | — | — |
| 2026-01-28 | $7.10 | $9.43 | 5,950 | — | — |
| 2026-01-27 | $7.50 | $9.96 | 1,020 | — | — |
| 2026-01-26 | $7.44 | $9.88 | 18,760 | — | — |
| 2026-01-23 | $8.22 | $10.92 | 6,680 | — | — |
| 2026-01-22 | $8.75 | $11.62 | 8,880 | — | — |
| 2026-01-21 | $7.22 | $9.59 | 1,980 | — | — |
| 2026-01-20 | $7.36 | $9.77 | 2,310 | — | — |
| 2026-01-16 | $7.44 | $9.88 | 2,830 | — | — |
| 2026-01-15 | $7.36 | $9.77 | 2,190 | — | — |
| 2026-01-14 | $7.79 | $10.35 | 6,790 | — | — |
| 2026-01-13 | $8.00 | $10.62 | 7,420 | — | — |
| 2026-01-12 | $7.57 | $10.05 | 14,020 | — | — |
| 2026-01-09 | $8.34 | $11.08 | 14,370 | — | — |
| 2026-01-08 | $7.42 | $9.85 | 10,180 | — | — |
| 2026-01-07 | $7.40 | $9.83 | 7,670 | — | — |
| 2026-01-06 | $7.35 | $9.76 | 8,770 | — | — |
| 2026-01-05 | $6.48 | $8.61 | 2,460 | — | — |
| 2026-01-02 | $6.60 | $8.77 | 2,180 | — | — |