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
- 2020-11-02 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 | — | — | — | $0.98 | 540 |
| 2026-09-03 | — | — | — | $0.99 | 300 |
| 2026-09-01 | — | — | — | $1.02 | 2,508 |
| 2026-08-31 | — | — | — | $1.02 | 197 |
| 2026-08-28 | — | — | — | $1.02 | 367 |
| 2026-08-27 | $1.03 | $1.03 | 372,800 | $1.03 | 201 |
| 2026-08-26 | $1.06 | $1.06 | 3,547,400 | $1.07 | 10,361 |
| 2026-08-25 | $1.06 | $1.06 | 360,900 | $1.03 | 251 |
| 2026-08-24 | $1.03 | $1.03 | 296,900 | $1.05 | 131 |
| 2026-08-21 | $1.06 | $1.06 | 419,000 | $1.10 | 124 |
| 2026-08-20 | $1.15 | $1.15 | 1,119,500 | $1.16 | 2,705 |
| 2026-08-19 | $1.13 | $1.13 | 1,332,200 | $1.28 | 11,591 |
| 2026-08-18 | $1.43 | $1.43 | 3,799,500 | $1.44 | 8,787 |
| 2026-08-17 | $1.53 | $1.53 | 120,169,800 | $2.24 | 300,345 |
| 2026-08-14 | $0.97 | $0.97 | 51,900 | $0.98 | 115 |
| 2026-08-13 | $0.97 | $0.97 | 41,800 | $0.99 | 100 |
| 2026-08-12 | $1.01 | $1.01 | 62,000 | — | — |
| 2026-08-11 | $1.03 | $1.03 | 38,700 | — | — |
| 2026-08-10 | $1.04 | $1.04 | 64,400 | — | — |
| 2026-08-07 | $1.06 | $1.06 | 61,600 | — | — |
| 2026-08-06 | $1.04 | $1.04 | 48,000 | $1.04 | 43 |
| 2026-08-05 | $1.08 | $1.08 | 69,800 | $1.06 | 588 |
| 2026-08-04 | $1.05 | $1.05 | 67,500 | — | — |
| 2026-08-03 | $0.98 | $0.98 | 47,600 | $0.95 | 122 |
| 2026-07-31 | $0.94 | $0.94 | 76,300 | $0.91 | 235 |
| 2026-07-30 | $0.94 | $0.94 | 78,300 | $0.91 | 202 |
| 2026-07-29 | $0.91 | $0.91 | 63,700 | $0.91 | 120 |
| 2026-07-28 | $0.98 | $0.98 | 88,400 | — | — |
| 2026-07-27 | $0.96 | $0.96 | 159,200 | $0.94 | 15 |
| 2026-07-24 | $1.00 | $1.00 | 128,300 | — | — |
| 2026-07-23 | $1.02 | $1.02 | 54,500 | $1.03 | 130 |
| 2026-07-22 | $1.04 | $1.04 | 51,800 | — | — |
| 2026-07-21 | $1.04 | $1.04 | 64,700 | $1.05 | 100 |
| 2026-07-20 | $1.04 | $1.04 | 188,800 | $1.10 | 100 |
| 2026-07-17 | $1.04 | $1.04 | 114,900 | — | — |
| 2026-07-16 | $1.13 | $1.13 | 168,400 | — | — |
| 2026-07-15 | $1.13 | $1.13 | 102,100 | — | — |
| 2026-07-14 | $1.13 | $1.13 | 310,100 | — | — |
| 2026-07-13 | $1.13 | $1.13 | 169,900 | — | — |
| 2026-07-10 | $1.13 | $1.13 | 110,700 | — | — |
| 2026-07-09 | $1.16 | $1.16 | 318,600 | — | — |
| 2026-07-08 | $1.28 | $1.28 | 205,400 | — | — |
| 2026-07-07 | $1.34 | $1.34 | 548,500 | — | — |
| 2026-07-06 | $1.36 | $1.36 | 643,100 | — | — |
| 2026-07-02 | $1.62 | $1.62 | 418,200 | — | — |
| 2026-07-01 | $1.83 | $1.83 | 797,700 | — | — |
| 2026-06-30 | $1.90 | $1.90 | 1,583,100 | — | — |
| 2026-06-29 | $1.99 | $1.99 | 3,364,800 | — | — |
| 2026-06-26 | $2.45 | $2.45 | 115,634,100 | — | — |
| 2026-06-25 | $1.24 | $1.24 | 7,098,400 | — | — |
| 2026-06-24 | $1.32 | $1.32 | 25,700 | — | — |
| 2026-06-23 | $1.37 | $1.37 | 304,800 | — | — |
| 2026-06-22 | $1.39 | $1.39 | 71,500 | — | — |
| 2026-06-18 | $1.50 | $1.50 | 32,300 | — | — |
| 2026-06-17 | $1.59 | $1.59 | 88,600 | — | — |
| 2026-06-16 | $1.49 | $1.49 | 50,100 | — | — |
| 2026-06-15 | $1.49 | $1.49 | 39,600 | — | — |
| 2026-06-12 | $1.48 | $1.48 | 44,400 | — | — |
| 2026-06-11 | $1.49 | $1.49 | 37,200 | — | — |
| 2026-06-10 | $1.41 | $1.41 | 145,200 | — | — |
| 2026-06-09 | $1.40 | $1.40 | 119,200 | — | — |
| 2026-06-08 | $1.30 | $1.30 | 173,400 | — | — |
| 2026-06-05 | $1.59 | $1.59 | 146,400 | — | — |
| 2026-06-04 | $1.66 | $1.66 | 517,800 | — | — |
| 2026-06-03 | $1.70 | $1.70 | 441,500 | — | — |
| 2026-06-02 | $1.52 | $1.52 | 569,700 | — | — |
| 2026-06-01 | $1.47 | $1.47 | 775,800 | — | — |
| 2026-05-29 | $1.88 | $1.88 | 12,546,600 | — | — |
| 2026-05-28 | $1.70 | $1.70 | 45,100 | — | — |
| 2026-05-27 | $1.60 | $1.60 | 27,400 | — | — |
| 2026-05-26 | $1.66 | $1.66 | 39,800 | — | — |
| 2026-05-22 | $1.64 | $1.64 | 34,500 | — | — |
| 2026-05-21 | $1.58 | $1.58 | 44,200 | — | — |
| 2026-05-20 | $1.68 | $1.68 | 143,100 | — | — |
| 2026-05-19 | $1.43 | $1.43 | 59,100 | — | — |
| 2026-05-18 | $1.50 | $1.50 | 51,500 | — | — |
| 2026-05-15 | $1.60 | $1.60 | 27,400 | — | — |
| 2026-05-14 | $1.56 | $1.56 | 33,600 | — | — |
| 2026-05-13 | $1.58 | $1.58 | 21,400 | — | — |
| 2026-05-12 | $1.59 | $1.59 | 33,000 | — | — |
| 2026-05-11 | $1.61 | $1.61 | 199,400 | — | — |
| 2026-05-08 | $1.72 | $1.72 | 30,900 | — | — |
| 2026-05-07 | $1.82 | $1.82 | 19,900 | — | — |
| 2026-05-06 | $1.81 | $1.81 | 38,600 | — | — |
| 2026-05-05 | $1.89 | $1.89 | 49,400 | — | — |
| 2026-05-04 | $1.89 | $1.89 | 38,000 | — | — |
| 2026-05-01 | $1.90 | $1.90 | 23,100 | — | — |
| 2026-04-30 | $1.88 | $1.88 | 24,700 | — | — |
| 2026-04-29 | $1.92 | $1.92 | 30,900 | — | — |
| 2026-04-28 | $1.94 | $1.94 | 31,600 | — | — |
| 2026-04-27 | $2.04 | $2.04 | 32,100 | — | — |
| 2026-04-24 | $2.14 | $2.14 | 24,600 | — | — |
| 2026-04-23 | $2.17 | $2.17 | 49,500 | — | — |
| 2026-04-22 | $2.25 | $2.25 | 12,600 | — | — |
| 2026-04-21 | $2.15 | $2.15 | 35,000 | — | — |
| 2026-04-20 | $2.28 | $2.28 | 41,300 | — | — |
| 2026-04-17 | $2.10 | $2.10 | 36,000 | — | — |
| 2026-04-16 | $2.13 | $2.13 | 37,200 | — | — |
| 2026-04-15 | $2.21 | $2.21 | 48,100 | — | — |
| 2026-04-14 | $2.18 | $2.18 | 45,500 | — | — |
| 2026-04-13 | $2.11 | $2.11 | 29,400 | — | — |
| 2026-04-10 | $2.01 | $2.01 | 34,400 | — | — |
| 2026-04-09 | $2.01 | $2.01 | 54,000 | — | — |
| 2026-04-08 | $2.06 | $2.06 | 50,800 | — | — |
| 2026-04-07 | $2.08 | $2.08 | 98,400 | — | — |
| 2026-04-06 | $2.40 | $2.40 | 21,500 | — | — |
| 2026-04-02 | $2.51 | $2.51 | 49,700 | — | — |
| 2026-04-01 | $2.61 | $2.61 | 24,100 | — | — |
| 2026-03-31 | $2.72 | $2.72 | 126,900 | — | — |
| 2026-03-30 | $2.27 | $2.27 | 113,400 | — | — |
| 2026-03-27 | $2.68 | $2.68 | 233,900 | — | — |
| 2026-03-26 | $2.89 | $2.89 | 64,160 | — | — |
| 2026-03-25 | $3.14 | $3.14 | 129,040 | — | — |
| 2026-03-24 | $3.35 | $3.35 | 25,780 | — | — |
| 2026-03-23 | $3.45 | $3.45 | 19,640 | — | — |
| 2026-03-20 | $3.45 | $3.45 | 36,320 | — | — |
| 2026-03-19 | $3.55 | $3.55 | 25,860 | — | — |
| 2026-03-18 | $3.69 | $3.69 | 56,180 | — | — |
| 2026-03-17 | $3.86 | $3.86 | 32,300 | — | — |
| 2026-03-16 | $4.00 | $4.00 | 85,940 | — | — |
| 2026-03-13 | $4.31 | $4.31 | 208,740 | — | — |
| 2026-03-12 | $4.09 | $4.09 | 25,600 | — | — |
| 2026-03-11 | $4.31 | $4.31 | 24,440 | — | — |
| 2026-03-10 | $4.22 | $4.22 | 24,800 | — | — |
| 2026-03-09 | $4.25 | $4.25 | 26,800 | — | — |
| 2026-03-06 | $4.25 | $4.25 | 19,580 | — | — |
| 2026-03-05 | $4.34 | $4.34 | 27,080 | — | — |
| 2026-03-04 | $4.44 | $4.44 | 41,080 | — | — |
| 2026-03-03 | $4.33 | $4.33 | 77,600 | — | — |
| 2026-03-02 | $4.65 | $4.65 | 40,840 | — | — |
| 2026-02-27 | $4.75 | $4.75 | 58,140 | — | — |
| 2026-02-26 | $4.79 | $4.79 | 43,120 | — | — |
| 2026-02-25 | $4.97 | $4.97 | 79,220 | — | — |
| 2026-02-24 | $5.00 | $5.00 | 108,460 | — | — |
| 2026-02-23 | $4.70 | $4.70 | 104,400 | — | — |
| 2026-02-20 | $4.96 | $4.96 | 2,206,000 | — | — |
| 2026-02-19 | $4.79 | $4.79 | 26,420 | — | — |
| 2026-02-18 | $5.00 | $5.00 | 27,840 | — | — |
| 2026-02-17 | $5.10 | $5.10 | 58,340 | — | — |
| 2026-02-13 | $5.30 | $5.30 | 34,380 | — | — |
| 2026-02-12 | $5.20 | $5.20 | 68,680 | — | — |
| 2026-02-11 | $5.50 | $5.50 | 135,320 | — | — |
| 2026-02-10 | $5.55 | $5.55 | 120,520 | — | — |
| 2026-02-09 | $5.53 | $5.53 | 48,900 | — | — |
| 2026-02-06 | $5.50 | $5.50 | 53,080 | — | — |
| 2026-02-05 | $5.25 | $5.25 | 98,560 | — | — |
| 2026-02-04 | $5.35 | $5.35 | 154,780 | — | — |
| 2026-02-03 | $5.80 | $5.80 | 76,340 | — | — |
| 2026-02-02 | $6.20 | $6.20 | 74,560 | — | — |
| 2026-01-30 | $6.85 | $6.85 | 131,520 | — | — |
| 2026-01-29 | $7.05 | $7.05 | 190,120 | — | — |
| 2026-01-28 | $8.10 | $8.10 | 573,680 | — | — |
| 2026-01-27 | $8.58 | $8.58 | 13,149,020 | — | — |
| 2026-01-26 | $6.05 | $6.05 | 364,840 | — | — |
| 2026-01-23 | $8.15 | $8.15 | 262,260 | — | — |
| 2026-01-22 | $8.80 | $8.80 | 588,100 | — | — |
| 2026-01-21 | $10.05 | $10.05 | 1,721,520 | — | — |
| 2026-01-20 | $11.85 | $11.85 | 53,159,240 | — | — |
| 2026-01-16 | $4.06 | $4.06 | 12,302,020 | — | — |
| 2026-01-15 | $4.06 | $4.06 | 14,140 | — | — |
| 2026-01-14 | $4.05 | $4.05 | 11,720 | — | — |
| 2026-01-13 | $4.01 | $4.01 | 13,520 | — | — |
| 2026-01-12 | $4.22 | $4.22 | 27,460 | — | — |
| 2026-01-09 | $4.26 | $4.26 | 15,360 | — | — |
| 2026-01-08 | $4.51 | $4.51 | 18,360 | — | — |
| 2026-01-07 | $4.75 | $4.75 | 64,600 | — | — |
| 2026-01-06 | $4.50 | $4.50 | 81,260 | — | — |
| 2026-01-05 | $5.05 | $5.05 | 91,780 | — | — |
| 2026-01-02 | $4.50 | $4.50 | 20,820 | — | — |