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
- 2019-06-21 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 | — | — | — | $0.42 | 5,640 |
| 2026-09-03 | — | — | — | $0.42 | 853 |
| 2026-09-02 | — | — | — | $0.44 | 2,289 |
| 2026-09-01 | — | — | — | $0.47 | 10,451 |
| 2026-08-31 | — | — | — | $0.51 | 4,818 |
| 2026-08-28 | — | — | — | $0.53 | 3,201 |
| 2026-08-27 | $0.54 | $0.54 | 2,090,600 | $0.51 | 13,419 |
| 2026-08-26 | $0.56 | $0.56 | 10,380,000 | $0.56 | 8,742 |
| 2026-08-25 | $0.55 | $0.55 | 3,813,300 | $0.52 | 33,187 |
| 2026-08-24 | $0.63 | $0.63 | 54,737,300 | $0.67 | 160,507 |
| 2026-08-21 | $0.61 | $0.61 | 1,718,000 | $0.63 | 11,446 |
| 2026-08-20 | $0.65 | $0.65 | 5,785,100 | $0.59 | 17,022 |
| 2026-08-19 | $0.70 | $0.70 | 27,070,500 | $0.54 | 70,156 |
| 2026-08-18 | $0.56 | $0.56 | 2,468,700 | $0.60 | 8,142 |
| 2026-08-17 | $0.74 | $0.74 | 429,300 | $0.73 | 5,738 |
| 2026-08-14 | $0.79 | $0.79 | 992,800 | $0.71 | 4,447 |
| 2026-08-13 | $0.81 | $0.81 | 7,090,500 | $0.80 | 32,432 |
| 2026-08-12 | $0.79 | $0.79 | 421,500 | $0.76 | 1,293 |
| 2026-08-11 | $0.79 | $0.79 | 727,600 | $0.75 | 3,867 |
| 2026-08-10 | $0.85 | $0.85 | 1,336,900 | $0.82 | 1,121 |
| 2026-08-07 | $0.90 | $0.90 | 25,533,300 | $1.14 | 31,003 |
| 2026-08-06 | $0.97 | $0.97 | 912,400 | $0.93 | 1,944 |
| 2026-08-05 | $0.94 | $0.94 | 214,900 | $0.92 | 300 |
| 2026-08-04 | $0.93 | $0.93 | 220,800 | $0.90 | 2,186 |
| 2026-08-03 | $0.93 | $0.93 | 362,900 | $0.90 | 5,195 |
| 2026-07-31 | $0.92 | $0.92 | 664,600 | $0.97 | 731 |
| 2026-07-30 | $1.03 | $1.03 | 1,543,200 | $1.07 | 265 |
| 2026-07-29 | $1.08 | $1.08 | 9,662,900 | $1.21 | 31,307 |
| 2026-07-28 | $1.08 | $1.08 | 19,002,600 | $0.96 | 33,922 |
| 2026-07-27 | $1.07 | $1.07 | 53,098,200 | $2.04 | 93,135 |
| 2026-07-24 | $0.91 | $0.91 | 519,300 | $1.00 | 1,294 |
| 2026-07-23 | $1.24 | $1.24 | 4,679,700 | $1.35 | 1,041 |
| 2026-07-22 | $1.35 | $1.35 | 160,000 | $1.34 | 86 |
| 2026-07-21 | $1.40 | $1.40 | 331,800 | $1.42 | 807 |
| 2026-07-20 | $1.47 | $1.47 | 255,500 | $1.65 | 660 |
| 2026-07-17 | $1.75 | $1.75 | 205,500 | — | — |
| 2026-07-16 | $1.88 | $1.88 | 355,600 | — | — |
| 2026-07-15 | $1.87 | $1.87 | 928,200 | — | — |
| 2026-07-14 | $2.42 | $2.42 | 33,435,900 | — | — |
| 2026-07-13 | $2.19 | $2.19 | 172,778 | — | — |
| 2026-07-10 | $2.41 | $2.41 | 399,122 | — | — |
| 2026-07-09 | $3.22 | $3.22 | 9,585,378 | — | — |
| 2026-07-08 | $2.84 | $2.84 | 27,467 | — | — |
| 2026-07-07 | $3.03 | $3.03 | 14,422 | — | — |
| 2026-07-06 | $3.01 | $3.01 | 35,500 | — | — |
| 2026-07-02 | $2.93 | $2.93 | 30,744 | — | — |
| 2026-07-01 | $3.17 | $3.17 | 100,856 | — | — |
| 2026-06-30 | $3.01 | $3.01 | 17,422 | — | — |
| 2026-06-29 | $2.85 | $2.85 | 71,922 | — | — |
| 2026-06-26 | $3.40 | $3.40 | 31,400 | — | — |
| 2026-06-25 | $3.58 | $3.58 | 64,411 | — | — |
| 2026-06-24 | $4.14 | $4.14 | 49,922 | — | — |
| 2026-06-23 | $5.22 | $5.22 | 22,133 | — | — |
| 2026-06-22 | $5.61 | $5.61 | 41,011 | — | — |
| 2026-06-18 | $5.58 | $5.58 | 166,078 | — | — |
| 2026-06-17 | $5.38 | $5.38 | 45,233 | — | — |
| 2026-06-16 | $5.08 | $5.08 | 42,367 | — | — |
| 2026-06-15 | $5.09 | $5.09 | 69,800 | — | — |
| 2026-06-12 | $4.86 | $4.86 | 103,867 | — | — |
| 2026-06-11 | $6.39 | $6.39 | 739,022 | — | — |
| 2026-06-10 | $6.31 | $6.31 | 42,467 | — | — |
| 2026-06-09 | $6.51 | $6.51 | 66,200 | — | — |
| 2026-06-08 | $7.18 | $7.18 | 31,022 | — | — |
| 2026-06-05 | $6.71 | $6.71 | 14,889 | — | — |
| 2026-06-04 | $7.38 | $7.38 | 25,500 | — | — |
| 2026-06-03 | $7.65 | $7.65 | 32,389 | — | — |
| 2026-06-02 | $8.55 | $8.55 | 23,744 | — | — |
| 2026-06-01 | $9.27 | $9.27 | 34,633 | — | — |
| 2026-05-29 | $8.63 | $8.63 | 31,889 | — | — |
| 2026-05-28 | $9.09 | $9.09 | 160,267 | — | — |
| 2026-05-27 | $8.78 | $8.78 | 4,083,722 | — | — |
| 2026-05-26 | $7.20 | $7.20 | 58,000 | — | — |
| 2026-05-22 | $7.22 | $7.22 | 22,878 | — | — |
| 2026-05-21 | $7.42 | $7.42 | 1,075,689 | — | — |
| 2026-05-20 | $7.36 | $7.36 | 7,511 | — | — |
| 2026-05-19 | $7.37 | $7.37 | 15,200 | — | — |
| 2026-05-18 | $7.24 | $7.24 | 12,678 | — | — |
| 2026-05-15 | $7.22 | $7.22 | 16,056 | — | — |
| 2026-05-14 | $8.46 | $8.46 | 110,089 | — | — |
| 2026-05-13 | $6.83 | $6.83 | 12,289 | — | — |
| 2026-05-12 | $6.20 | $6.20 | 7,056 | — | — |
| 2026-05-11 | $6.31 | $6.31 | 17,333 | — | — |
| 2026-05-08 | $6.71 | $6.71 | 7,711 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 10,578 | — | — |
| 2026-05-06 | $7.11 | $7.11 | 11,567 | — | — |
| 2026-05-05 | $7.29 | $7.29 | 14,278 | — | — |
| 2026-05-04 | $7.45 | $7.45 | 10,478 | — | — |
| 2026-05-01 | $7.12 | $7.12 | 10,522 | — | — |
| 2026-04-30 | $7.62 | $7.62 | 19,067 | — | — |
| 2026-04-29 | $7.76 | $7.76 | 7,656 | — | — |
| 2026-04-28 | $7.84 | $7.84 | 7,344 | — | — |
| 2026-04-27 | $8.31 | $8.31 | 9,289 | — | — |
| 2026-04-24 | $9.54 | $9.54 | 35,989 | — | — |
| 2026-04-23 | $8.51 | $8.51 | 9,222 | — | — |
| 2026-04-22 | $7.70 | $7.70 | 12,400 | — | — |
| 2026-04-21 | $7.55 | $7.55 | 3,244 | — | — |
| 2026-04-20 | $7.90 | $7.90 | 4,744 | — | — |
| 2026-04-17 | $7.77 | $7.77 | 5,656 | — | — |
| 2026-04-16 | $7.44 | $7.44 | 8,522 | — | — |
| 2026-04-15 | $8.03 | $8.03 | 8,322 | — | — |
| 2026-04-14 | $8.37 | $8.37 | 10,978 | — | — |
| 2026-04-13 | $7.72 | $7.72 | 15,556 | — | — |
| 2026-04-10 | $7.53 | $7.53 | 13,400 | — | — |
| 2026-04-09 | $7.87 | $7.87 | 8,022 | — | — |
| 2026-04-08 | $7.97 | $7.97 | 18,789 | — | — |
| 2026-04-07 | $7.92 | $7.92 | 37,100 | — | — |
| 2026-04-06 | $8.50 | $8.50 | 213,144 | — | — |
| 2026-04-02 | $7.29 | $7.29 | 12,089 | — | — |
| 2026-04-01 | $8.16 | $8.16 | 9,689 | — | — |
| 2026-03-31 | $7.92 | $7.92 | 11,100 | — | — |
| 2026-03-30 | $7.53 | $7.53 | 2,611 | — | — |
| 2026-03-27 | $7.20 | $7.20 | 6,611 | — | — |
| 2026-03-26 | $7.92 | $7.92 | 4,211 | — | — |
| 2026-03-25 | $7.94 | $7.94 | 6,378 | — | — |
| 2026-03-24 | $8.73 | $8.73 | 21,800 | — | — |
| 2026-03-23 | $8.03 | $8.03 | 12,900 | — | — |
| 2026-03-20 | $9.18 | $9.18 | 9,678 | — | — |
| 2026-03-19 | $9.90 | $9.90 | 6,733 | — | — |
| 2026-03-18 | $10.25 | $10.25 | 11,611 | — | — |
| 2026-03-17 | $11.34 | $11.34 | 16,111 | — | — |
| 2026-03-16 | $11.16 | $11.16 | 18,556 | — | — |
| 2026-03-13 | $11.07 | $11.07 | 8,111 | — | — |
| 2026-03-12 | $11.07 | $11.07 | 6,800 | — | — |
| 2026-03-11 | $11.43 | $11.43 | 5,900 | — | — |
| 2026-03-10 | $11.16 | $11.16 | 4,178 | — | — |
| 2026-03-09 | $10.98 | $10.98 | 5,556 | — | — |
| 2026-03-06 | $11.34 | $11.34 | 18,900 | — | — |
| 2026-03-05 | $11.51 | $11.51 | 19,967 | — | — |
| 2026-03-04 | $11.43 | $11.43 | 16,278 | — | — |
| 2026-03-03 | $11.07 | $11.07 | 17,478 | — | — |
| 2026-03-02 | $10.62 | $10.62 | 20,611 | — | — |
| 2026-02-27 | $11.43 | $11.43 | 18,733 | — | — |
| 2026-02-26 | $12.15 | $12.15 | 36,578 | — | — |
| 2026-02-25 | $11.70 | $11.70 | 57,956 | — | — |
| 2026-02-24 | $11.70 | $11.70 | 30,133 | — | — |
| 2026-02-23 | $11.61 | $11.61 | 27,178 | — | — |
| 2026-02-20 | $12.87 | $12.87 | 38,667 | — | — |
| 2026-02-19 | $13.41 | $13.41 | 276,933 | — | — |
| 2026-02-18 | $11.34 | $11.34 | 51,200 | — | — |
| 2026-02-17 | $15.75 | $15.75 | 200,711 | — | — |
| 2026-02-13 | $10.80 | $10.80 | 11,500 | — | — |
| 2026-02-12 | $10.35 | $10.35 | 12,311 | — | — |
| 2026-02-11 | $11.34 | $11.34 | 23,289 | — | — |
| 2026-02-10 | $11.34 | $11.34 | 9,444 | — | — |
| 2026-02-09 | $11.25 | $11.25 | 9,522 | — | — |
| 2026-02-06 | $10.98 | $10.98 | 20,456 | — | — |
| 2026-02-05 | $10.62 | $10.62 | 10,211 | — | — |
| 2026-02-04 | $10.80 | $10.80 | 11,678 | — | — |
| 2026-02-03 | $12.42 | $12.42 | 14,756 | — | — |
| 2026-02-02 | $13.14 | $13.14 | 22,511 | — | — |
| 2026-01-30 | $15.93 | $15.93 | 70,533 | — | — |
| 2026-01-29 | $13.95 | $13.95 | 13,633 | — | — |
| 2026-01-28 | $14.63 | $14.63 | 16,200 | — | — |
| 2026-01-27 | $13.50 | $13.50 | 3,789 | — | — |
| 2026-01-26 | $13.77 | $13.77 | 8,300 | — | — |
| 2026-01-23 | $13.59 | $13.59 | 12,033 | — | — |
| 2026-01-22 | $14.31 | $14.31 | 25,189 | — | — |
| 2026-01-21 | $13.41 | $13.41 | 36,967 | — | — |
| 2026-01-20 | $16.92 | $16.92 | 392,989 | — | — |
| 2026-01-16 | $18.27 | $18.27 | 11,656 | — | — |
| 2026-01-15 | $18.36 | $18.36 | 12,544 | — | — |
| 2026-01-14 | $17.10 | $17.10 | 8,356 | — | — |
| 2026-01-13 | $17.20 | $17.20 | 3,367 | — | — |
| 2026-01-12 | $17.10 | $17.10 | 11,867 | — | — |
| 2026-01-09 | $19.35 | $19.35 | 7,800 | — | — |
| 2026-01-08 | $19.80 | $19.80 | 5,000 | — | — |
| 2026-01-07 | $20.70 | $20.70 | 5,000 | — | — |
| 2026-01-06 | $21.24 | $21.24 | 4,056 | — | — |
| 2026-01-05 | $22.14 | $22.14 | 6,689 | — | — |
| 2026-01-02 | $21.60 | $21.60 | 4,378 | — | — |