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
- 2017-11-06 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 | — | — | — | $1.24 | 200 |
| 2026-09-03 | — | — | — | $1.40 | 604 |
| 2026-09-02 | — | — | — | $1.41 | 300 |
| 2026-09-01 | — | — | — | $1.33 | 4,166 |
| 2026-08-31 | — | — | — | $1.46 | 11,221 |
| 2026-08-28 | — | — | — | $0.73 | 45,124 |
| 2026-08-27 | $1.50 | $1.50 | 2,884,100 | $5.09 | 6,500 |
| 2026-08-26 | $5.22 | $5.22 | 251,800 | $5.58 | 2,324 |
| 2026-08-25 | $5.50 | $5.50 | 1,461,800 | $5.45 | 17,742 |
| 2026-08-24 | $5.45 | $5.45 | 997,000 | $5.40 | 11,702 |
| 2026-08-21 | $5.39 | $5.39 | 192,300 | $5.25 | 1,870 |
| 2026-08-20 | $5.38 | $5.38 | 100,300 | $5.50 | 292 |
| 2026-08-19 | $5.35 | $5.35 | 350,600 | $5.50 | 2,250 |
| 2026-08-18 | $5.32 | $5.32 | 372,600 | $5.50 | 2,442 |
| 2026-08-17 | $5.41 | $5.41 | 681,300 | $5.02 | 5,520 |
| 2026-08-14 | $5.10 | $5.10 | 373,600 | $5.20 | 1,746 |
| 2026-08-13 | $5.12 | $5.12 | 382,300 | $5.06 | 1,987 |
| 2026-08-12 | $5.10 | $5.10 | 537,300 | $5.05 | 2,856 |
| 2026-08-11 | $5.10 | $5.10 | 59,200 | $5.10 | 1,030 |
| 2026-08-10 | $5.29 | $5.29 | 59,800 | — | — |
| 2026-08-07 | $5.30 | $5.30 | 61,600 | — | — |
| 2026-08-06 | $5.44 | $5.44 | 58,500 | $4.67 | 295 |
| 2026-08-05 | $5.00 | $5.00 | 0 | — | — |
| 2026-08-04 | $5.00 | $5.00 | 10,300 | $4.87 | 20 |
| 2026-08-03 | $5.31 | $5.31 | 900 | — | — |
| 2026-07-31 | $5.30 | $5.30 | 4,200 | — | — |
| 2026-07-30 | $5.40 | $5.40 | 2,100 | — | — |
| 2026-07-29 | $5.42 | $5.42 | 3,200 | — | — |
| 2026-07-28 | $5.40 | $5.40 | 4,500 | — | — |
| 2026-07-27 | $5.40 | $5.40 | 14,300 | — | — |
| 2026-07-24 | $5.41 | $5.41 | 30,200 | $5.52 | 3,296 |
| 2026-07-23 | $5.32 | $5.32 | 7,000 | — | — |
| 2026-07-22 | $5.51 | $5.51 | 8,400 | — | — |
| 2026-07-21 | $5.79 | $5.79 | 94,300 | $5.79 | 200 |
| 2026-07-20 | $5.79 | $5.79 | 220,000 | $5.68 | 1,902 |
| 2026-07-17 | $5.75 | $5.75 | 86,900 | — | — |
| 2026-07-16 | $5.79 | $5.79 | 420,900 | — | — |
| 2026-07-15 | $4.72 | $4.72 | 15,600 | — | — |
| 2026-07-14 | $5.20 | $5.20 | 42,900 | — | — |
| 2026-07-13 | $5.28 | $5.28 | 23,300 | — | — |
| 2026-07-10 | $5.20 | $5.20 | 37,600 | — | — |
| 2026-07-09 | $4.30 | $4.30 | 1,500 | — | — |
| 2026-07-08 | $4.24 | $4.24 | 14,700 | — | — |
| 2026-07-07 | $4.39 | $4.39 | 20,300 | — | — |
| 2026-07-06 | $4.17 | $4.17 | 22,500 | — | — |
| 2026-07-02 | $4.03 | $4.03 | 2,100 | — | — |
| 2026-07-01 | $4.03 | $4.03 | 15,300 | — | — |
| 2026-06-30 | $4.01 | $4.01 | 157,600 | — | — |
| 2026-06-29 | $4.29 | $4.29 | 33,200 | — | — |
| 2026-06-26 | $4.35 | $4.35 | 29,000 | — | — |
| 2026-06-25 | $4.22 | $4.22 | 9,900 | — | — |
| 2026-06-24 | $4.40 | $4.40 | 21,800 | — | — |
| 2026-06-23 | $4.59 | $4.59 | 27,900 | — | — |
| 2026-06-22 | $4.52 | $4.52 | 67,900 | — | — |
| 2026-06-18 | $4.40 | $4.40 | 50,200 | — | — |
| 2026-06-17 | $4.85 | $4.85 | 31,800 | — | — |
| 2026-06-16 | $4.70 | $4.70 | 82,100 | — | — |
| 2026-06-15 | $4.99 | $4.99 | 2,501,100 | — | — |
| 2026-06-12 | $4.83 | $4.83 | 5,800 | — | — |
| 2026-06-11 | $5.05 | $5.05 | 8,200 | — | — |
| 2026-06-10 | $4.90 | $4.90 | 5,100 | — | — |
| 2026-06-09 | $5.24 | $5.24 | 6,900 | — | — |
| 2026-06-08 | $5.53 | $5.53 | 29,100 | — | — |
| 2026-06-05 | $5.53 | $5.53 | 101,600 | — | — |
| 2026-06-04 | $6.24 | $6.24 | 33,700 | — | — |
| 2026-06-03 | $6.00 | $6.00 | 6,600 | — | — |
| 2026-06-02 | $6.19 | $6.19 | 7,300 | — | — |
| 2026-06-01 | $6.25 | $6.25 | 9,600 | — | — |
| 2026-05-29 | $5.88 | $5.88 | 7,500 | — | — |
| 2026-05-28 | $6.01 | $6.01 | 8,200 | — | — |
| 2026-05-27 | $6.07 | $6.07 | 10,900 | — | — |
| 2026-05-26 | $6.33 | $6.33 | 238,700 | — | — |
| 2026-05-22 | $6.31 | $6.31 | 447,000 | — | — |
| 2026-05-21 | $6.01 | $6.01 | 381,700 | — | — |
| 2026-05-20 | $5.98 | $5.98 | 241,700 | — | — |
| 2026-05-19 | $5.71 | $5.71 | 257,700 | — | — |
| 2026-05-18 | $5.69 | $5.69 | 352,000 | — | — |
| 2026-05-15 | $5.60 | $5.60 | 86,900 | — | — |
| 2026-05-14 | $5.66 | $5.66 | 208,900 | — | — |
| 2026-05-13 | $5.71 | $5.71 | 1,374,600 | — | — |
| 2026-05-12 | $5.26 | $5.26 | 1,750,200 | — | — |
| 2026-05-11 | $4.89 | $4.89 | 1,631,800 | — | — |
| 2026-05-08 | $4.53 | $4.53 | 832,000 | — | — |
| 2026-05-07 | $4.50 | $4.50 | 903,000 | — | — |
| 2026-05-06 | $4.60 | $4.60 | 8,600 | — | — |
| 2026-05-05 | $4.21 | $4.21 | 8,200 | — | — |
| 2026-05-04 | $4.74 | $4.74 | 24,700 | — | — |
| 2026-05-01 | $4.53 | $4.53 | 11,800 | — | — |
| 2026-04-30 | $5.58 | $5.58 | 4,800 | — | — |
| 2026-04-29 | $5.58 | $5.58 | 5,300 | — | — |
| 2026-04-28 | $5.77 | $5.77 | 2,500 | — | — |
| 2026-04-27 | $5.93 | $5.93 | 7,400 | — | — |
| 2026-04-24 | $5.94 | $5.94 | 3,500 | — | — |
| 2026-04-23 | $5.92 | $5.92 | 7,600 | — | — |
| 2026-04-22 | $6.13 | $6.13 | 11,500 | — | — |
| 2026-04-21 | $6.42 | $6.42 | 3,000 | — | — |
| 2026-04-20 | $6.63 | $6.63 | 3,200 | — | — |
| 2026-04-17 | $6.59 | $6.59 | 4,100 | — | — |
| 2026-04-16 | $6.34 | $6.34 | 4,400 | — | — |
| 2026-04-15 | $6.43 | $6.43 | 4,900 | — | — |
| 2026-04-14 | $6.53 | $6.53 | 17,800 | — | — |
| 2026-04-13 | $6.01 | $6.01 | 25,900 | — | — |
| 2026-04-10 | $6.28 | $6.28 | 50,700 | — | — |
| 2026-04-09 | $5.84 | $5.84 | 18,300 | — | — |
| 2026-04-08 | $6.00 | $6.00 | 24,100 | — | — |
| 2026-04-07 | $5.82 | $5.82 | 7,600 | — | — |
| 2026-04-06 | $5.95 | $5.95 | 7,500 | — | — |
| 2026-04-02 | $5.94 | $5.94 | 5,500 | — | — |
| 2026-04-01 | $6.00 | $6.00 | 45,700 | — | — |
| 2026-03-31 | $5.44 | $5.44 | 26,400 | — | — |
| 2026-03-30 | $4.81 | $4.81 | 25,000 | — | — |
| 2026-03-27 | $5.60 | $5.60 | 11,400 | — | — |
| 2026-03-26 | $5.90 | $5.90 | 14,600 | — | — |
| 2026-03-25 | $6.26 | $6.26 | 20,300 | — | — |
| 2026-03-24 | $5.80 | $5.80 | 21,200 | — | — |
| 2026-03-23 | $5.60 | $5.60 | 45,400 | — | — |
| 2026-03-20 | $4.78 | $4.78 | 18,300 | — | — |
| 2026-03-19 | $4.78 | $4.78 | 41,000 | — | — |
| 2026-03-18 | $4.66 | $4.66 | 32,700 | — | — |
| 2026-03-17 | $4.54 | $4.54 | 64,300 | — | — |
| 2026-03-16 | $4.60 | $4.60 | 49,900 | — | — |
| 2026-03-13 | $5.07 | $5.07 | 41,400 | — | — |
| 2026-03-12 | $5.39 | $5.39 | 13,820 | — | — |
| 2026-03-11 | $5.85 | $5.85 | 27,027 | — | — |
| 2026-03-10 | $5.87 | $5.87 | 12,747 | — | — |
| 2026-03-09 | $6.09 | $6.09 | 17,000 | — | — |
| 2026-03-06 | $6.11 | $6.11 | 14,720 | — | — |
| 2026-03-05 | $5.73 | $5.73 | 19,100 | — | — |
| 2026-03-04 | $5.75 | $5.75 | 46,827 | — | — |
| 2026-03-03 | $5.40 | $5.40 | 79,627 | — | — |
| 2026-03-02 | $7.28 | $7.28 | 49,940 | — | — |
| 2026-02-27 | $8.54 | $8.54 | 12,853 | — | — |
| 2026-02-26 | $9.12 | $9.12 | 14,073 | — | — |
| 2026-02-25 | $8.61 | $8.61 | 16,880 | — | — |
| 2026-02-24 | $8.91 | $8.91 | 31,767 | — | — |
| 2026-02-23 | $9.18 | $9.18 | 95,380 | — | — |
| 2026-02-20 | $8.28 | $8.28 | 103,987 | — | — |
| 2026-02-19 | $9.02 | $9.02 | 18,993 | — | — |
| 2026-02-18 | $9.39 | $9.39 | 61,167 | — | — |
| 2026-02-17 | $10.40 | $10.40 | 27,040 | — | — |
| 2026-02-13 | $10.88 | $10.88 | 80,107 | — | — |
| 2026-02-12 | $10.73 | $10.73 | 284,213 | — | — |
| 2026-02-11 | $9.05 | $9.05 | 754,407 | — | — |
| 2026-02-10 | $13.80 | $13.80 | 22,580 | — | — |
| 2026-02-09 | $15.75 | $15.75 | 50,760 | — | — |
| 2026-02-06 | $13.20 | $13.20 | 25,427 | — | — |
| 2026-02-05 | $11.55 | $11.55 | 57,607 | — | — |
| 2026-02-04 | $13.88 | $13.88 | 84,600 | — | — |
| 2026-02-03 | $15.15 | $15.15 | 66,233 | — | — |
| 2026-02-02 | $17.70 | $17.70 | 873,740 | — | — |
| 2026-01-30 | $18.00 | $18.00 | 698,873 | — | — |
| 2026-01-29 | $151.95 | $151.95 | 748,320 | — | — |
| 2026-01-28 | $205.50 | $205.50 | 654,347 | — | — |
| 2026-01-27 | $199.05 | $199.05 | 23,733 | — | — |
| 2026-01-26 | $199.05 | $199.05 | 44,313 | — | — |
| 2026-01-23 | $187.95 | $187.95 | 46,580 | — | — |
| 2026-01-22 | $195.00 | $195.00 | 59,253 | — | — |
| 2026-01-21 | $180.30 | $180.30 | 7,887 | — | — |
| 2026-01-20 | $165.00 | $165.00 | 11,147 | — | — |
| 2026-01-16 | $144.00 | $144.00 | 5,353 | — | — |
| 2026-01-15 | $152.48 | $152.48 | 5,960 | — | — |
| 2026-01-14 | $141.00 | $141.00 | 9,453 | — | — |
| 2026-01-13 | $133.35 | $133.35 | 10,260 | — | — |
| 2026-01-12 | $123.90 | $123.90 | 4,307 | — | — |
| 2026-01-09 | $111.00 | $111.00 | 2,807 | — | — |
| 2026-01-08 | $115.72 | $115.72 | 6,647 | — | — |
| 2026-01-07 | $116.40 | $116.40 | 17,700 | — | — |
| 2026-01-06 | $102.00 | $102.00 | 6,093 | — | — |
| 2026-01-05 | $103.50 | $103.50 | 12,593 | — | — |
| 2026-01-02 | $89.25 | $89.25 | 9,560 | — | — |