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
- 2025-01-08 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 | — | — | — | $1.29 | 1 |
| 2026-09-03 | — | — | — | $1.34 | 260 |
| 2026-09-02 | — | — | — | $1.36 | 473 |
| 2026-09-01 | — | — | — | $1.35 | 2,636 |
| 2026-08-31 | — | — | — | $1.44 | 226 |
| 2026-08-28 | — | — | — | $1.43 | 998 |
| 2026-08-27 | $1.43 | $1.43 | 149,500 | $1.48 | 548 |
| 2026-08-26 | $1.40 | $1.40 | 35,200 | $1.41 | 800 |
| 2026-08-25 | $1.40 | $1.40 | 54,100 | $1.40 | 100 |
| 2026-08-24 | $1.43 | $1.43 | 128,600 | $1.38 | 590 |
| 2026-08-21 | $1.47 | $1.47 | 77,000 | $1.48 | 308 |
| 2026-08-20 | $1.49 | $1.49 | 296,500 | $1.51 | 438 |
| 2026-08-19 | $1.60 | $1.60 | 1,463,300 | $1.49 | 1,845 |
| 2026-08-18 | $1.51 | $1.51 | 67,600 | — | — |
| 2026-08-17 | $1.46 | $1.46 | 104,400 | — | — |
| 2026-08-14 | $1.52 | $1.52 | 37,000 | $1.51 | 100 |
| 2026-08-13 | $1.53 | $1.53 | 67,300 | — | — |
| 2026-08-12 | $1.55 | $1.55 | 311,600 | $1.62 | 1,635 |
| 2026-08-11 | $1.63 | $1.63 | 109,900 | $1.70 | 200 |
| 2026-08-10 | $1.58 | $1.58 | 151,600 | $1.65 | 2,651 |
| 2026-08-07 | $1.63 | $1.63 | 220,500 | $1.61 | 632 |
| 2026-08-06 | $1.55 | $1.55 | 545,900 | $1.45 | 16,899 |
| 2026-08-05 | $1.47 | $1.47 | 72,900 | $1.42 | 100 |
| 2026-08-04 | $1.40 | $1.40 | 46,100 | — | — |
| 2026-08-03 | $1.42 | $1.42 | 53,600 | $1.48 | 616 |
| 2026-07-31 | $1.49 | $1.49 | 38,100 | $1.50 | 10 |
| 2026-07-30 | $1.47 | $1.47 | 30,600 | $1.45 | 20 |
| 2026-07-29 | $1.47 | $1.47 | 88,400 | $1.48 | 827 |
| 2026-07-28 | $1.54 | $1.54 | 46,600 | $1.49 | 365 |
| 2026-07-27 | $1.53 | $1.53 | 54,100 | $1.50 | 36 |
| 2026-07-24 | $1.55 | $1.55 | 91,100 | $1.49 | 555 |
| 2026-07-23 | $1.52 | $1.52 | 218,400 | $1.49 | 5,568 |
| 2026-07-22 | $1.51 | $1.51 | 929,200 | $1.42 | 7,383 |
| 2026-07-21 | $1.52 | $1.52 | 81,800 | $1.46 | 1,136 |
| 2026-07-20 | $1.48 | $1.48 | 1,547,000 | $1.52 | 4,465 |
| 2026-07-17 | $1.64 | $1.64 | 234,100 | — | — |
| 2026-07-16 | $1.70 | $1.70 | 35,200 | — | — |
| 2026-07-15 | $1.62 | $1.62 | 131,400 | — | — |
| 2026-07-14 | $1.74 | $1.74 | 71,700 | — | — |
| 2026-07-13 | $1.81 | $1.81 | 62,200 | — | — |
| 2026-07-10 | $1.85 | $1.85 | 97,500 | — | — |
| 2026-07-09 | $1.89 | $1.89 | 78,300 | — | — |
| 2026-07-08 | $1.85 | $1.85 | 89,500 | — | — |
| 2026-07-07 | $1.93 | $1.93 | 88,500 | — | — |
| 2026-07-06 | $2.00 | $2.00 | 77,700 | — | — |
| 2026-07-02 | $1.94 | $1.94 | 103,900 | — | — |
| 2026-07-01 | $2.02 | $2.02 | 141,200 | — | — |
| 2026-06-30 | $2.01 | $2.01 | 841,200 | — | — |
| 2026-06-29 | $2.00 | $2.00 | 158,600 | — | — |
| 2026-06-26 | $1.97 | $1.97 | 193,200 | — | — |
| 2026-06-25 | $2.15 | $2.15 | 2,818,800 | — | — |
| 2026-06-24 | $2.00 | $2.00 | 374,400 | — | — |
| 2026-06-23 | $2.10 | $2.10 | 1,040,500 | — | — |
| 2026-06-22 | $2.14 | $2.14 | 142,400 | — | — |
| 2026-06-18 | $2.30 | $2.30 | 231,600 | — | — |
| 2026-06-17 | $2.42 | $2.42 | 390,100 | — | — |
| 2026-06-16 | $2.38 | $2.38 | 524,300 | — | — |
| 2026-06-15 | $2.41 | $2.41 | 915,300 | — | — |
| 2026-06-12 | $2.37 | $2.37 | 24,508,800 | — | — |
| 2026-06-11 | $2.27 | $2.27 | 7,353,500 | — | — |
| 2026-06-10 | $3.03 | $3.03 | 267,000 | — | — |
| 2026-06-09 | $3.01 | $3.01 | 507,500 | — | — |
| 2026-06-08 | $3.15 | $3.15 | 1,429,800 | — | — |
| 2026-06-05 | $3.83 | $3.83 | 13,436,400 | — | — |
| 2026-06-04 | $3.61 | $3.61 | 293,600 | — | — |
| 2026-06-03 | $4.10 | $4.10 | 694,100 | — | — |
| 2026-06-02 | $5.18 | $5.18 | 1,510,500 | — | — |
| 2026-06-01 | $5.45 | $5.45 | 27,263,900 | — | — |
| 2026-05-29 | $3.58 | $3.58 | 20,634,600 | — | — |
| 2026-05-28 | $4.13 | $4.13 | 149,868,300 | — | — |
| 2026-05-27 | $1.38 | $1.38 | 603,500 | — | — |
| 2026-05-26 | $1.73 | $1.73 | 111,500 | — | — |
| 2026-05-22 | $1.75 | $1.75 | 68,700 | — | — |
| 2026-05-21 | $1.82 | $1.82 | 143,500 | — | — |
| 2026-05-20 | $1.87 | $1.87 | 104,700 | — | — |
| 2026-05-19 | $1.71 | $1.71 | 94,000 | — | — |
| 2026-05-18 | $1.79 | $1.79 | 573,100 | — | — |
| 2026-05-15 | $1.62 | $1.62 | 181,700 | — | — |
| 2026-05-14 | $1.81 | $1.81 | 268,100 | — | — |
| 2026-05-13 | $1.90 | $1.90 | 389,000 | — | — |
| 2026-05-12 | $2.04 | $2.04 | 340,200 | — | — |
| 2026-05-11 | $2.18 | $2.18 | 1,225,700 | — | — |
| 2026-05-08 | $3.18 | $3.18 | 24,400,200 | — | — |
| 2026-05-07 | $2.48 | $2.48 | 2,541,400 | — | — |
| 2026-05-06 | $2.42 | $2.42 | 9,936,700 | — | — |
| 2026-05-05 | $2.09 | $2.09 | 46,714,600 | — | — |
| 2026-05-04 | $1.45 | $1.45 | 10,575,000 | — | — |
| 2026-05-01 | $1.27 | $1.27 | 138,200 | — | — |
| 2026-04-30 | $1.48 | $1.48 | 56,900 | — | — |
| 2026-04-29 | $1.54 | $1.54 | 135,200 | — | — |
| 2026-04-28 | $1.67 | $1.67 | 388,800 | — | — |
| 2026-04-27 | $1.69 | $1.69 | 154,700 | — | — |
| 2026-04-24 | $1.60 | $1.60 | 95,800 | — | — |
| 2026-04-23 | $1.67 | $1.67 | 63,900 | — | — |
| 2026-04-22 | $1.65 | $1.65 | 95,200 | — | — |
| 2026-04-21 | $1.55 | $1.55 | 69,100 | — | — |
| 2026-04-20 | $1.65 | $1.65 | 44,600 | — | — |
| 2026-04-17 | $1.68 | $1.68 | 162,100 | — | — |
| 2026-04-16 | $1.68 | $1.68 | 100,200 | — | — |
| 2026-04-15 | $1.75 | $1.75 | 184,600 | — | — |
| 2026-04-14 | $1.68 | $1.68 | 111,300 | — | — |
| 2026-04-13 | $1.79 | $1.79 | 284,800 | — | — |
| 2026-04-10 | $1.76 | $1.76 | 239,400 | — | — |
| 2026-04-09 | $2.01 | $2.01 | 511,900 | — | — |
| 2026-04-08 | $2.13 | $2.13 | 15,279,600 | — | — |
| 2026-04-07 | $1.88 | $1.88 | 250,100 | — | — |
| 2026-04-06 | $1.91 | $1.91 | 742,700 | — | — |
| 2026-04-02 | $2.14 | $2.14 | 869,900 | — | — |
| 2026-04-01 | $2.16 | $2.16 | 3,957,300 | — | — |
| 2026-03-31 | $2.27 | $2.27 | 124,756,100 | — | — |
| 2026-03-30 | $1.24 | $1.24 | 187,100 | — | — |
| 2026-03-27 | $1.37 | $1.37 | 379,100 | — | — |
| 2026-03-26 | $1.88 | $1.88 | 463,200 | — | — |
| 2026-03-25 | $1.90 | $1.90 | 607,500 | — | — |
| 2026-03-24 | $1.93 | $1.93 | 132,600 | — | — |
| 2026-03-23 | $2.09 | $2.09 | 392,100 | — | — |
| 2026-03-20 | $1.99 | $1.99 | 186,800 | — | — |
| 2026-03-19 | $1.98 | $1.98 | 343,400 | — | — |
| 2026-03-18 | $2.07 | $2.07 | 366,700 | — | — |
| 2026-03-17 | $2.90 | $2.90 | 704,400 | — | — |
| 2026-03-16 | $3.22 | $3.22 | 665,600 | — | — |
| 2026-03-13 | $3.38 | $3.38 | 338,580 | — | — |
| 2026-03-12 | $2.88 | $2.88 | 72,244 | — | — |
| 2026-03-11 | $3.55 | $3.55 | 28,972 | — | — |
| 2026-03-10 | $3.75 | $3.75 | 16,820 | — | — |
| 2026-03-09 | $3.68 | $3.68 | 27,220 | — | — |
| 2026-03-06 | $3.53 | $3.53 | 11,948 | — | — |
| 2026-03-05 | $3.58 | $3.58 | 14,948 | — | — |
| 2026-03-04 | $3.70 | $3.70 | 48,304 | — | — |
| 2026-03-03 | $3.53 | $3.53 | 13,176 | — | — |
| 2026-03-02 | $3.53 | $3.53 | 17,568 | — | — |
| 2026-02-27 | $3.78 | $3.78 | 15,476 | — | — |
| 2026-02-26 | $3.90 | $3.90 | 56,620 | — | — |
| 2026-02-25 | $4.03 | $4.03 | 80,636 | — | — |
| 2026-02-24 | $3.60 | $3.60 | 19,520 | — | — |
| 2026-02-23 | $3.55 | $3.55 | 23,996 | — | — |
| 2026-02-20 | $3.88 | $3.88 | 29,704 | — | — |
| 2026-02-19 | $4.30 | $4.30 | 47,932 | — | — |
| 2026-02-18 | $4.28 | $4.28 | 78,180 | — | — |
| 2026-02-17 | $5.15 | $5.15 | 20,876 | — | — |
| 2026-02-13 | $5.60 | $5.60 | 87,904 | — | — |
| 2026-02-12 | $6.10 | $6.10 | 76,512 | — | — |
| 2026-02-11 | $5.75 | $5.75 | 44,224 | — | — |
| 2026-02-10 | $5.68 | $5.68 | 17,448 | — | — |
| 2026-02-09 | $5.40 | $5.40 | 14,412 | — | — |
| 2026-02-06 | $5.53 | $5.53 | 16,132 | — | — |
| 2026-02-05 | $5.75 | $5.75 | 44,236 | — | — |
| 2026-02-04 | $5.73 | $5.73 | 19,688 | — | — |
| 2026-02-03 | $5.65 | $5.65 | 52,648 | — | — |
| 2026-02-02 | $5.78 | $5.78 | 40,864 | — | — |
| 2026-01-30 | $6.23 | $6.23 | 82,060 | — | — |
| 2026-01-29 | $6.53 | $6.53 | 800,680 | — | — |
| 2026-01-28 | $5.75 | $5.75 | 44,940 | — | — |
| 2026-01-27 | $5.78 | $5.78 | 58,604 | — | — |
| 2026-01-26 | $6.00 | $6.00 | 50,292 | — | — |
| 2026-01-23 | $6.58 | $6.58 | 26,700 | — | — |
| 2026-01-22 | $7.05 | $7.05 | 57,968 | — | — |
| 2026-01-21 | $6.35 | $6.35 | 34,852 | — | — |
| 2026-01-20 | $6.48 | $6.48 | 64,012 | — | — |
| 2026-01-16 | $7.25 | $7.25 | 65,968 | — | — |
| 2026-01-15 | $8.08 | $8.08 | 622,056 | — | — |
| 2026-01-14 | $7.53 | $7.53 | 85,192 | — | — |
| 2026-01-13 | $9.15 | $9.15 | 50,988 | — | — |
| 2026-01-12 | $10.05 | $10.05 | 101,136 | — | — |
| 2026-01-09 | $9.33 | $9.33 | 190,384 | — | — |
| 2026-01-08 | $10.88 | $10.88 | 212,552 | — | — |
| 2026-01-07 | $11.15 | $11.15 | 878,916 | — | — |
| 2026-01-06 | $10.53 | $10.53 | 818,252 | — | — |
| 2026-01-05 | $8.18 | $8.18 | 2,785,312 | — | — |
| 2026-01-02 | $6.30 | $6.30 | 80,168 | — | — |