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
- 2013-11-06 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 | — | — | — | $1.76 | 23,332 |
| 2026-09-03 | — | — | — | $1.79 | 18,308 |
| 2026-09-02 | — | — | — | $1.93 | 73,594 |
| 2026-09-01 | — | — | — | $2.02 | 25,808 |
| 2026-08-31 | — | — | — | $1.90 | 148,386 |
| 2026-08-28 | — | — | — | $1.95 | 10,998 |
| 2026-08-27 | $1.94 | $1.94 | 1,105,300 | $1.95 | 53,020 |
| 2026-08-26 | $1.96 | $1.96 | 753,800 | $1.89 | 19,194 |
| 2026-08-25 | $1.92 | $1.92 | 1,059,300 | $1.91 | 16,969 |
| 2026-08-24 | $1.86 | $1.86 | 840,900 | $1.96 | 42,437 |
| 2026-08-21 | $1.96 | $1.96 | 874,600 | $1.84 | 25,392 |
| 2026-08-20 | $1.82 | $1.82 | 865,600 | $1.99 | 19,246 |
| 2026-08-19 | $2.00 | $2.00 | 792,100 | $1.95 | 58,346 |
| 2026-08-18 | $1.93 | $1.93 | 1,145,200 | $1.86 | 37,766 |
| 2026-08-17 | $1.81 | $1.81 | 1,387,600 | $2.03 | 65,600 |
| 2026-08-14 | $2.02 | $2.02 | 886,900 | $2.00 | 56,632 |
| 2026-08-13 | $1.99 | $1.99 | 1,727,100 | $2.06 | 46,076 |
| 2026-08-12 | $2.03 | $2.03 | 1,836,800 | $2.09 | 60,496 |
| 2026-08-11 | $2.10 | $2.10 | 1,962,600 | $1.96 | 46,304 |
| 2026-08-10 | $1.96 | $1.96 | 1,795,700 | $2.15 | 28,696 |
| 2026-08-07 | $2.12 | $2.12 | 1,792,800 | $1.98 | 55,130 |
| 2026-08-06 | $1.95 | $1.95 | 1,189,100 | $1.93 | 24,147 |
| 2026-08-05 | $1.91 | $1.91 | 2,376,600 | $2.00 | 55,323 |
| 2026-08-04 | $1.96 | $1.96 | 3,792,100 | $2.01 | 128,846 |
| 2026-08-03 | $1.97 | $1.97 | 4,514,600 | $1.94 | 121,417 |
| 2026-07-31 | $1.92 | $1.92 | 22,398,300 | $2.20 | 784,913 |
| 2026-07-30 | $7.01 | $7.01 | 4,540,900 | $6.91 | 46,338 |
| 2026-07-29 | $6.86 | $6.86 | 436,800 | $7.01 | 29,136 |
| 2026-07-28 | $7.09 | $7.09 | 531,300 | $7.08 | 22,360 |
| 2026-07-27 | $7.09 | $7.09 | 527,500 | $7.51 | 39,203 |
| 2026-07-24 | $7.41 | $7.41 | 900,200 | $7.09 | 58,614 |
| 2026-07-23 | $7.09 | $7.09 | 680,100 | $7.13 | 33,555 |
| 2026-07-22 | $7.18 | $7.18 | 713,600 | $8.02 | 27,974 |
| 2026-07-21 | $7.87 | $7.87 | 943,100 | $7.52 | 62,249 |
| 2026-07-20 | $7.47 | $7.47 | 2,330,200 | $9.41 | 83,796 |
| 2026-07-17 | $9.51 | $9.51 | 205,200 | — | — |
| 2026-07-16 | $9.38 | $9.38 | 236,400 | — | — |
| 2026-07-15 | $9.53 | $9.53 | 316,500 | — | — |
| 2026-07-14 | $10.01 | $10.01 | 481,500 | — | — |
| 2026-07-13 | $10.05 | $10.05 | 431,400 | — | — |
| 2026-07-10 | $10.34 | $10.34 | 320,200 | — | — |
| 2026-07-09 | $10.20 | $10.20 | 281,100 | — | — |
| 2026-07-08 | $10.67 | $10.67 | 737,300 | — | — |
| 2026-07-07 | $10.05 | $10.05 | 249,600 | — | — |
| 2026-07-06 | $9.62 | $9.62 | 288,100 | — | — |
| 2026-07-02 | $9.60 | $9.60 | 317,700 | — | — |
| 2026-07-01 | $9.55 | $9.55 | 308,500 | — | — |
| 2026-06-30 | $9.77 | $9.77 | 600,300 | — | — |
| 2026-06-29 | $10.09 | $10.09 | 497,000 | — | — |
| 2026-06-26 | $10.21 | $10.21 | 3,221,400 | — | — |
| 2026-06-25 | $9.46 | $9.46 | 440,800 | — | — |
| 2026-06-24 | $9.12 | $9.12 | 351,900 | — | — |
| 2026-06-23 | $9.65 | $9.65 | 712,000 | — | — |
| 2026-06-22 | $9.00 | $9.00 | 356,300 | — | — |
| 2026-06-18 | $9.02 | $9.02 | 491,900 | — | — |
| 2026-06-17 | $9.40 | $9.40 | 283,600 | — | — |
| 2026-06-16 | $9.10 | $9.10 | 322,100 | — | — |
| 2026-06-15 | $9.64 | $9.64 | 172,500 | — | — |
| 2026-06-12 | $9.50 | $9.50 | 564,600 | — | — |
| 2026-06-11 | $9.00 | $9.00 | 200,300 | — | — |
| 2026-06-10 | $9.11 | $9.11 | 284,900 | — | — |
| 2026-06-09 | $8.69 | $8.69 | 324,100 | — | — |
| 2026-06-08 | $8.50 | $8.50 | 260,200 | — | — |
| 2026-06-05 | $9.08 | $9.08 | 262,500 | — | — |
| 2026-06-04 | $9.07 | $9.07 | 219,100 | — | — |
| 2026-06-03 | $9.00 | $9.00 | 499,700 | — | — |
| 2026-06-02 | $9.23 | $9.23 | 583,800 | — | — |
| 2026-06-01 | $9.82 | $9.82 | 330,000 | — | — |
| 2026-05-29 | $9.10 | $9.10 | 290,700 | — | — |
| 2026-05-28 | $9.11 | $9.11 | 179,200 | — | — |
| 2026-05-27 | $8.98 | $8.98 | 624,400 | — | — |
| 2026-05-26 | $8.97 | $8.97 | 570,500 | — | — |
| 2026-05-22 | $8.16 | $8.16 | 294,900 | — | — |
| 2026-05-21 | $8.06 | $8.06 | 517,800 | — | — |
| 2026-05-20 | $7.98 | $7.98 | 658,500 | — | — |
| 2026-05-19 | $7.47 | $7.47 | 411,300 | — | — |
| 2026-05-18 | $7.14 | $7.14 | 572,000 | — | — |
| 2026-05-15 | $7.67 | $7.67 | 998,000 | — | — |
| 2026-05-14 | $8.90 | $8.90 | 1,009,000 | — | — |
| 2026-05-13 | $8.85 | $8.85 | 953,900 | — | — |
| 2026-05-12 | $8.92 | $8.92 | 275,600 | — | — |
| 2026-05-11 | $8.81 | $8.81 | 466,500 | — | — |
| 2026-05-08 | $8.64 | $8.64 | 295,400 | — | — |
| 2026-05-07 | $8.85 | $8.85 | 169,000 | — | — |
| 2026-05-06 | $9.02 | $9.02 | 180,400 | — | — |
| 2026-05-05 | $9.41 | $9.41 | 201,400 | — | — |
| 2026-05-04 | $9.30 | $9.30 | 325,300 | — | — |
| 2026-05-01 | $8.77 | $8.77 | 229,800 | — | — |
| 2026-04-30 | $8.31 | $8.31 | 317,400 | — | — |
| 2026-04-29 | $8.40 | $8.40 | 264,700 | — | — |
| 2026-04-28 | $8.60 | $8.60 | 229,500 | — | — |
| 2026-04-27 | $8.66 | $8.66 | 464,500 | — | — |
| 2026-04-24 | $8.66 | $8.66 | 267,900 | — | — |
| 2026-04-23 | $8.75 | $8.75 | 545,800 | — | — |
| 2026-04-22 | $9.55 | $9.55 | 486,100 | — | — |
| 2026-04-21 | $9.17 | $9.17 | 954,200 | — | — |
| 2026-04-20 | $8.94 | $8.94 | 185,800 | — | — |
| 2026-04-17 | $8.61 | $8.61 | 165,500 | — | — |
| 2026-04-16 | $8.66 | $8.66 | 226,100 | — | — |
| 2026-04-15 | $8.56 | $8.56 | 348,000 | — | — |
| 2026-04-14 | $8.45 | $8.45 | 562,900 | — | — |
| 2026-04-13 | $8.28 | $8.28 | 1,020,000 | — | — |
| 2026-04-10 | $8.00 | $8.00 | 451,500 | — | — |
| 2026-04-09 | $8.16 | $8.16 | 1,202,000 | — | — |
| 2026-04-08 | $7.25 | $7.25 | 487,200 | — | — |
| 2026-04-07 | $7.21 | $7.21 | 1,037,400 | — | — |
| 2026-04-06 | $6.32 | $6.32 | 538,300 | — | — |
| 2026-04-02 | $5.89 | $5.89 | 185,400 | — | — |
| 2026-04-01 | $5.82 | $5.82 | 587,700 | — | — |
| 2026-03-31 | $5.57 | $5.57 | 505,500 | — | — |
| 2026-03-30 | $5.30 | $5.30 | 829,600 | — | — |
| 2026-03-27 | $5.48 | $5.48 | 847,300 | — | — |
| 2026-03-26 | $5.57 | $5.57 | 4,208,000 | — | — |
| 2026-03-25 | $5.21 | $5.21 | 1,655,300 | — | — |
| 2026-03-24 | $5.44 | $5.44 | 17,851,900 | — | — |
| 2026-03-23 | $6.66 | $6.66 | 967,100 | — | — |
| 2026-03-20 | $7.63 | $7.63 | 1,496,200 | — | — |
| 2026-03-19 | $7.73 | $7.73 | 759,700 | — | — |
| 2026-03-18 | $8.40 | $8.40 | 501,700 | — | — |
| 2026-03-17 | $8.38 | $8.38 | 702,600 | — | — |
| 2026-03-16 | $8.55 | $8.55 | 574,000 | — | — |
| 2026-03-13 | $7.85 | $7.85 | 696,900 | — | — |
| 2026-03-12 | $7.90 | $7.90 | 912,000 | — | — |
| 2026-03-11 | $8.75 | $8.75 | 461,100 | — | — |
| 2026-03-10 | $8.23 | $8.23 | 605,300 | — | — |
| 2026-03-09 | $8.49 | $8.49 | 735,600 | — | — |
| 2026-03-06 | $8.77 | $8.77 | 725,200 | — | — |
| 2026-03-05 | $8.82 | $8.82 | 509,400 | — | — |
| 2026-03-04 | $9.15 | $9.15 | 397,700 | — | — |
| 2026-03-03 | $9.13 | $9.13 | 1,718,600 | — | — |
| 2026-03-02 | $9.59 | $9.59 | 507,500 | — | — |
| 2026-02-27 | $9.41 | $9.41 | 530,000 | — | — |
| 2026-02-26 | $9.35 | $9.35 | 576,100 | — | — |
| 2026-02-25 | $10.09 | $10.09 | 479,500 | — | — |
| 2026-02-24 | $10.07 | $10.07 | 613,300 | — | — |
| 2026-02-23 | $10.03 | $10.03 | 591,800 | — | — |
| 2026-02-20 | $9.67 | $9.67 | 312,600 | — | — |
| 2026-02-19 | $9.67 | $9.67 | 593,100 | — | — |
| 2026-02-18 | $9.25 | $9.25 | 754,700 | — | — |
| 2026-02-17 | $9.40 | $9.40 | 896,700 | — | — |
| 2026-02-13 | $8.58 | $8.58 | 2,252,300 | — | — |
| 2026-02-12 | $8.94 | $8.94 | 2,752,500 | — | — |
| 2026-02-11 | $7.37 | $7.37 | 593,500 | — | — |
| 2026-02-10 | $6.59 | $6.59 | 281,700 | — | — |
| 2026-02-09 | $6.31 | $6.31 | 561,300 | — | — |
| 2026-02-06 | $6.26 | $6.26 | 520,600 | — | — |
| 2026-02-05 | $6.09 | $6.09 | 608,400 | — | — |
| 2026-02-04 | $6.30 | $6.30 | 272,900 | — | — |
| 2026-02-03 | $6.55 | $6.55 | 485,400 | — | — |
| 2026-02-02 | $6.31 | $6.31 | 297,800 | — | — |
| 2026-01-30 | $6.52 | $6.52 | 267,900 | — | — |
| 2026-01-29 | $6.63 | $6.63 | 176,700 | — | — |
| 2026-01-28 | $6.92 | $6.92 | 304,300 | — | — |
| 2026-01-27 | $7.05 | $7.05 | 433,300 | — | — |
| 2026-01-26 | $6.65 | $6.65 | 318,500 | — | — |
| 2026-01-23 | $6.59 | $6.59 | 323,400 | — | — |
| 2026-01-22 | $6.64 | $6.64 | 358,100 | — | — |
| 2026-01-21 | $6.32 | $6.32 | 482,200 | — | — |
| 2026-01-20 | $5.95 | $5.95 | 424,200 | — | — |
| 2026-01-16 | $6.31 | $6.31 | 398,500 | — | — |
| 2026-01-15 | $6.66 | $6.66 | 445,200 | — | — |
| 2026-01-14 | $7.19 | $7.19 | 750,300 | — | — |
| 2026-01-13 | $7.91 | $7.91 | 282,000 | — | — |
| 2026-01-12 | $8.20 | $8.20 | 603,500 | — | — |
| 2026-01-09 | $8.68 | $8.68 | 904,200 | — | — |
| 2026-01-08 | $8.17 | $8.17 | 518,700 | — | — |
| 2026-01-07 | $7.87 | $7.87 | 652,600 | — | — |
| 2026-01-06 | $7.35 | $7.35 | 418,100 | — | — |
| 2026-01-05 | $7.40 | $7.40 | 379,400 | — | — |
| 2026-01-02 | $7.19 | $7.19 | 141,500 | — | — |