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
- 2021-10-13 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 | — | — | — | $0.83 | 1,241 |
| 2026-09-03 | — | — | — | $0.89 | 5,336 |
| 2026-09-02 | — | — | — | $0.82 | 935 |
| 2026-09-01 | — | — | — | $0.82 | 3,072 |
| 2026-08-31 | — | — | — | $0.84 | 1,077 |
| 2026-08-28 | — | — | — | $0.88 | 347 |
| 2026-08-27 | $0.84 | $0.84 | 167,000 | $0.87 | 1,575 |
| 2026-08-26 | $0.87 | $0.87 | 118,200 | $0.85 | 1,124 |
| 2026-08-25 | $0.83 | $0.83 | 142,800 | $0.84 | 645 |
| 2026-08-24 | $0.85 | $0.85 | 233,500 | $0.86 | 588 |
| 2026-08-21 | $0.88 | $0.88 | 310,700 | $0.97 | 743 |
| 2026-08-20 | $0.94 | $0.94 | 388,300 | $0.94 | 6,622 |
| 2026-08-19 | $0.98 | $0.98 | 541,200 | $1.10 | 4,822 |
| 2026-08-18 | $1.07 | $1.07 | 439,500 | $1.15 | 11,820 |
| 2026-08-17 | $1.18 | $1.18 | 476,800 | $1.18 | 1,944 |
| 2026-08-14 | $1.21 | $1.21 | 1,716,300 | $1.44 | 12,021 |
| 2026-08-13 | $1.73 | $1.73 | 45,231,800 | $1.31 | 133,709 |
| 2026-08-12 | $1.24 | $1.24 | 34,200 | $1.25 | 920 |
| 2026-08-11 | $1.27 | $1.27 | 50,900 | $1.28 | 458 |
| 2026-08-10 | $1.25 | $1.25 | 62,500 | $1.26 | 378 |
| 2026-08-07 | $1.25 | $1.25 | 220,800 | $1.22 | 1,398 |
| 2026-08-06 | $1.19 | $1.19 | 1,568,300 | $1.14 | 6,086 |
| 2026-08-05 | $1.08 | $1.08 | 61,700 | $1.05 | 101 |
| 2026-08-04 | $1.09 | $1.09 | 218,000 | $1.05 | 497 |
| 2026-08-03 | $1.02 | $1.02 | 248,400 | $1.11 | 809 |
| 2026-07-31 | $1.10 | $1.10 | 208,500 | $1.10 | 7,534 |
| 2026-07-30 | $1.15 | $1.15 | 481,000 | $1.59 | 2,400 |
| 2026-07-29 | $1.56 | $1.56 | 645,700 | $1.59 | 1,228 |
| 2026-07-28 | $1.63 | $1.63 | 63,100 | $1.62 | 930 |
| 2026-07-27 | $1.70 | $1.70 | 357,400 | $1.50 | 1,572 |
| 2026-07-24 | $1.62 | $1.62 | 28,300 | $1.69 | 207 |
| 2026-07-23 | $1.71 | $1.71 | 24,400 | $1.71 | 401 |
| 2026-07-22 | $1.76 | $1.76 | 17,800 | $1.74 | 4 |
| 2026-07-21 | $1.78 | $1.78 | 18,600 | $1.75 | 162 |
| 2026-07-20 | $1.77 | $1.77 | 27,800 | $1.80 | 272 |
| 2026-07-17 | $1.84 | $1.84 | 21,600 | — | — |
| 2026-07-16 | $1.89 | $1.89 | 32,600 | — | — |
| 2026-07-15 | $1.89 | $1.89 | 104,300 | — | — |
| 2026-07-14 | $1.74 | $1.74 | 42,000 | — | — |
| 2026-07-13 | $1.77 | $1.77 | 56,300 | — | — |
| 2026-07-10 | $1.76 | $1.76 | 198,100 | — | — |
| 2026-07-09 | $1.91 | $1.91 | 1,219,500 | — | — |
| 2026-07-08 | $1.70 | $1.70 | 92,400 | — | — |
| 2026-07-07 | $1.79 | $1.79 | 48,600 | — | — |
| 2026-07-06 | $1.95 | $1.95 | 40,100 | — | — |
| 2026-07-02 | $1.89 | $1.89 | 35,600 | — | — |
| 2026-07-01 | $1.94 | $1.94 | 95,800 | — | — |
| 2026-06-30 | $1.81 | $1.81 | 51,700 | — | — |
| 2026-06-29 | $1.88 | $1.88 | 283,000 | — | — |
| 2026-06-26 | $2.04 | $2.04 | 3,687,700 | — | — |
| 2026-06-25 | $1.92 | $1.92 | 33,700 | — | — |
| 2026-06-24 | $1.90 | $1.90 | 39,600 | — | — |
| 2026-06-23 | $2.11 | $2.11 | 34,000 | — | — |
| 2026-06-22 | $2.10 | $2.10 | 73,700 | — | — |
| 2026-06-18 | $2.19 | $2.19 | 45,000 | — | — |
| 2026-06-17 | $2.22 | $2.22 | 22,000 | — | — |
| 2026-06-16 | $2.30 | $2.30 | 42,400 | — | — |
| 2026-06-15 | $2.23 | $2.23 | 40,700 | — | — |
| 2026-06-12 | $2.23 | $2.23 | 37,300 | — | — |
| 2026-06-11 | $2.43 | $2.43 | 39,700 | — | — |
| 2026-06-10 | $2.34 | $2.34 | 29,100 | — | — |
| 2026-06-09 | $2.36 | $2.36 | 34,900 | — | — |
| 2026-06-08 | $2.26 | $2.26 | 53,800 | — | — |
| 2026-06-05 | $2.26 | $2.26 | 52,900 | — | — |
| 2026-06-04 | $2.42 | $2.42 | 33,600 | — | — |
| 2026-06-03 | $2.35 | $2.35 | 43,100 | — | — |
| 2026-06-02 | $2.49 | $2.49 | 54,300 | — | — |
| 2026-06-01 | $2.58 | $2.58 | 38,200 | — | — |
| 2026-05-29 | $2.58 | $2.58 | 61,400 | — | — |
| 2026-05-28 | $2.61 | $2.61 | 82,200 | — | — |
| 2026-05-27 | $2.42 | $2.42 | 32,400 | — | — |
| 2026-05-26 | $2.41 | $2.41 | 98,900 | — | — |
| 2026-05-22 | $2.41 | $2.41 | 71,600 | — | — |
| 2026-05-21 | $2.37 | $2.37 | 82,500 | — | — |
| 2026-05-20 | $2.37 | $2.37 | 97,500 | — | — |
| 2026-05-19 | $2.22 | $2.22 | 39,300 | — | — |
| 2026-05-18 | $2.22 | $2.22 | 149,100 | — | — |
| 2026-05-15 | $2.17 | $2.17 | 250,700 | — | — |
| 2026-05-14 | $2.28 | $2.28 | 3,812,000 | — | — |
| 2026-05-13 | $2.19 | $2.19 | 144,600 | — | — |
| 2026-05-12 | $2.21 | $2.21 | 42,900 | — | — |
| 2026-05-11 | $2.12 | $2.12 | 96,700 | — | — |
| 2026-05-08 | $2.26 | $2.26 | 58,800 | — | — |
| 2026-05-07 | $2.32 | $2.32 | 71,000 | — | — |
| 2026-05-06 | $2.38 | $2.38 | 122,500 | — | — |
| 2026-05-05 | $2.29 | $2.29 | 51,300 | — | — |
| 2026-05-04 | $2.21 | $2.21 | 43,700 | — | — |
| 2026-05-01 | $2.30 | $2.30 | 67,000 | — | — |
| 2026-04-30 | $2.27 | $2.27 | 101,500 | — | — |
| 2026-04-29 | $2.15 | $2.15 | 78,100 | — | — |
| 2026-04-28 | $2.18 | $2.18 | 66,700 | — | — |
| 2026-04-27 | $2.23 | $2.23 | 92,500 | — | — |
| 2026-04-24 | $2.19 | $2.19 | 151,500 | — | — |
| 2026-04-23 | $2.25 | $2.25 | 706,200 | — | — |
| 2026-04-22 | $2.48 | $2.48 | 73,100 | — | — |
| 2026-04-21 | $2.43 | $2.43 | 93,600 | — | — |
| 2026-04-20 | $2.47 | $2.47 | 61,900 | — | — |
| 2026-04-17 | $2.47 | $2.47 | 91,200 | — | — |
| 2026-04-16 | $2.45 | $2.45 | 114,200 | — | — |
| 2026-04-15 | $2.53 | $2.53 | 173,500 | — | — |
| 2026-04-14 | $2.60 | $2.60 | 163,200 | — | — |
| 2026-04-13 | $2.52 | $2.52 | 177,600 | — | — |
| 2026-04-10 | $2.40 | $2.40 | 200,700 | — | — |
| 2026-04-09 | $2.36 | $2.36 | 800,800 | — | — |
| 2026-04-08 | $2.44 | $2.44 | 3,334,500 | — | — |
| 2026-04-07 | $2.52 | $2.52 | 144,100 | — | — |
| 2026-04-06 | $2.42 | $2.42 | 97,300 | — | — |
| 2026-04-02 | $2.47 | $2.47 | 178,500 | — | — |
| 2026-04-01 | $2.54 | $2.54 | 149,900 | — | — |
| 2026-03-31 | $2.69 | $2.69 | 197,500 | — | — |
| 2026-03-30 | $2.73 | $2.73 | 328,400 | — | — |
| 2026-03-27 | $2.70 | $2.70 | 453,700 | — | — |
| 2026-03-26 | $2.78 | $2.78 | 4,919,200 | — | — |
| 2026-03-25 | $2.92 | $2.92 | 3,819,000 | — | — |
| 2026-03-24 | $2.62 | $2.62 | 74,100 | — | — |
| 2026-03-23 | $2.92 | $2.92 | 87,900 | — | — |
| 2026-03-20 | $2.62 | $2.62 | 62,100 | — | — |
| 2026-03-19 | $2.75 | $2.75 | 56,500 | — | — |
| 2026-03-18 | $2.84 | $2.84 | 127,400 | — | — |
| 2026-03-17 | $2.98 | $2.98 | 183,900 | — | — |
| 2026-03-16 | $2.61 | $2.61 | 309,300 | — | — |
| 2026-03-13 | $2.87 | $2.87 | 88,200 | — | — |
| 2026-03-12 | $2.93 | $2.93 | 189,700 | — | — |
| 2026-03-11 | $3.06 | $3.06 | 622,100 | — | — |
| 2026-03-10 | $2.72 | $2.72 | 124,600 | — | — |
| 2026-03-09 | $2.73 | $2.73 | 118,200 | — | — |
| 2026-03-06 | $2.70 | $2.70 | 143,700 | — | — |
| 2026-03-05 | $2.74 | $2.74 | 141,000 | — | — |
| 2026-03-04 | $2.67 | $2.67 | 292,500 | — | — |
| 2026-03-03 | $2.90 | $2.90 | 415,000 | — | — |
| 2026-03-02 | $3.52 | $3.52 | 493,700 | — | — |
| 2026-02-27 | $4.14 | $4.14 | 788,200 | — | — |
| 2026-02-26 | $5.02 | $5.02 | 14,434,700 | — | — |
| 2026-02-25 | $5.81 | $5.81 | 5,234,700 | — | — |
| 2026-02-24 | $5.87 | $5.87 | 79,800 | — | — |
| 2026-02-23 | $5.36 | $5.36 | 37,000 | — | — |
| 2026-02-20 | $5.87 | $5.87 | 78,800 | — | — |
| 2026-02-19 | $6.87 | $6.87 | 51,800 | — | — |
| 2026-02-18 | $7.40 | $7.40 | 53,600 | — | — |
| 2026-02-17 | $7.69 | $7.69 | 104,500 | — | — |
| 2026-02-13 | $8.53 | $8.53 | 437,100 | — | — |
| 2026-02-12 | $7.23 | $7.23 | 135,200 | — | — |
| 2026-02-11 | $7.92 | $7.92 | 126,100 | — | — |
| 2026-02-10 | $8.28 | $8.28 | 281,800 | — | — |
| 2026-02-09 | $9.00 | $9.00 | 99,230 | — | — |
| 2026-02-06 | $9.24 | $9.24 | 307,853 | — | — |
| 2026-02-05 | $13.02 | $13.02 | 122,963 | — | — |
| 2026-02-04 | $13.98 | $13.98 | 62,687 | — | — |
| 2026-02-03 | $14.46 | $14.46 | 73,453 | — | — |
| 2026-02-02 | $15.42 | $15.42 | 101,285 | — | — |
| 2026-01-30 | $15.66 | $15.66 | 191,595 | — | — |
| 2026-01-29 | $18.18 | $18.18 | 2,134,573 | — | — |
| 2026-01-28 | $18.06 | $18.06 | 250,688 | — | — |
| 2026-01-27 | $16.38 | $16.38 | 101,273 | — | — |
| 2026-01-26 | $17.40 | $17.40 | 192,427 | — | — |
| 2026-01-23 | $19.02 | $19.02 | 299,837 | — | — |
| 2026-01-22 | $22.14 | $22.14 | 4,470,818 | — | — |
| 2026-01-21 | $24.00 | $24.00 | 26,055 | — | — |
| 2026-01-20 | $25.38 | $25.38 | 43,347 | — | — |
| 2026-01-16 | $27.18 | $27.18 | 9,767 | — | — |
| 2026-01-15 | $27.00 | $27.00 | 12,387 | — | — |
| 2026-01-14 | $26.64 | $26.64 | 12,758 | — | — |
| 2026-01-13 | $28.32 | $28.32 | 12,613 | — | — |
| 2026-01-12 | $30.36 | $30.36 | 17,035 | — | — |
| 2026-01-09 | $31.02 | $31.02 | 15,752 | — | — |
| 2026-01-08 | $32.70 | $32.70 | 20,578 | — | — |
| 2026-01-07 | $34.14 | $34.14 | 20,378 | — | — |
| 2026-01-06 | $36.00 | $36.00 | 30,822 | — | — |
| 2026-01-05 | $32.76 | $32.76 | 29,715 | — | — |
| 2026-01-02 | $36.60 | $36.60 | 23,535 | — | — |