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
- 2023-10-05 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 | — | — | — | $1.48 | 602 |
| 2026-09-03 | — | — | — | $1.47 | 1,358 |
| 2026-09-02 | — | — | — | $1.46 | 737 |
| 2026-09-01 | — | — | — | $1.49 | 800 |
| 2026-08-31 | — | — | — | $1.59 | 200 |
| 2026-08-28 | — | — | — | $1.61 | 500 |
| 2026-08-27 | $1.57 | $1.57 | 870,100 | $1.59 | 1,480 |
| 2026-08-26 | $1.63 | $1.63 | 39,342,200 | $2.05 | 32,241 |
| 2026-08-25 | $1.48 | $1.48 | 433,500 | $1.43 | 1,800 |
| 2026-08-24 | $1.39 | $1.39 | 250,400 | $1.45 | 410 |
| 2026-08-21 | $1.48 | $1.48 | 466,500 | $1.44 | 2,061 |
| 2026-08-20 | $1.59 | $1.59 | 1,135,700 | $1.65 | 7,981 |
| 2026-08-19 | $1.86 | $1.86 | 56,920,500 | $2.06 | 92,685 |
| 2026-08-18 | $1.57 | $1.57 | 10,490,400 | $1.38 | 379 |
| 2026-08-17 | $1.46 | $1.46 | 148,000 | $1.44 | 282 |
| 2026-08-14 | $1.44 | $1.44 | 398,200 | $1.49 | 664 |
| 2026-08-13 | $1.41 | $1.41 | 93,900 | $1.41 | 100 |
| 2026-08-12 | $1.41 | $1.41 | 149,800 | $1.46 | 16 |
| 2026-08-11 | $1.44 | $1.44 | 202,000 | $1.39 | 329 |
| 2026-08-10 | $1.40 | $1.40 | 401,300 | $1.26 | 712 |
| 2026-08-07 | $1.27 | $1.27 | 331,200 | — | — |
| 2026-08-06 | $1.35 | $1.35 | 319,900 | $1.39 | 522 |
| 2026-08-05 | $1.48 | $1.48 | 286,700 | $1.44 | 286 |
| 2026-08-04 | $1.49 | $1.49 | 412,700 | $1.52 | 5,332 |
| 2026-08-03 | $1.48 | $1.48 | 468,900 | $1.38 | 4,424 |
| 2026-07-31 | $1.35 | $1.35 | 686,200 | $1.38 | 1,760 |
| 2026-07-30 | $1.39 | $1.39 | 1,140,700 | $1.55 | 751 |
| 2026-07-29 | $1.64 | $1.64 | 27,970,800 | $1.70 | 79,725 |
| 2026-07-28 | $1.59 | $1.59 | 233,200 | $1.66 | 2,917 |
| 2026-07-27 | $1.84 | $1.84 | 2,409,000 | $1.68 | 5,927 |
| 2026-07-24 | $1.84 | $1.84 | 14,770,300 | $3.01 | 25,415 |
| 2026-07-23 | $2.57 | $2.57 | 299,300 | $2.60 | 663 |
| 2026-07-22 | $2.79 | $2.79 | 968,100 | — | — |
| 2026-07-21 | $2.45 | $2.45 | 141,120 | $0.44 | 303 |
| 2026-07-20 | $2.17 | $2.17 | 167,720 | $0.45 | 1,299 |
| 2026-07-17 | $2.82 | $2.82 | 13,520 | — | — |
| 2026-07-16 | $2.85 | $2.85 | 36,060 | — | — |
| 2026-07-15 | $2.95 | $2.95 | 21,340 | — | — |
| 2026-07-14 | $2.91 | $2.91 | 43,220 | — | — |
| 2026-07-13 | $2.97 | $2.97 | 53,920 | — | — |
| 2026-07-10 | $3.18 | $3.18 | 57,880 | — | — |
| 2026-07-09 | $3.09 | $3.09 | 74,020 | — | — |
| 2026-07-08 | $3.09 | $3.09 | 128,320 | — | — |
| 2026-07-07 | $3.01 | $3.01 | 293,180 | — | — |
| 2026-07-06 | $3.30 | $3.30 | 9,362,040 | — | — |
| 2026-07-02 | $3.60 | $3.60 | 36,480 | — | — |
| 2026-07-01 | $3.53 | $3.53 | 67,600 | — | — |
| 2026-06-30 | $3.45 | $3.45 | 14,400 | — | — |
| 2026-06-29 | $3.28 | $3.28 | 15,300 | — | — |
| 2026-06-26 | $3.41 | $3.41 | 13,080 | — | — |
| 2026-06-25 | $3.27 | $3.27 | 29,120 | — | — |
| 2026-06-24 | $3.55 | $3.54 | 21,180 | — | — |
| 2026-06-23 | $3.59 | $3.59 | 14,360 | — | — |
| 2026-06-22 | $3.80 | $3.80 | 57,420 | — | — |
| 2026-06-18 | $3.66 | $3.66 | 28,680 | — | — |
| 2026-06-17 | $3.85 | $3.85 | 66,180 | — | — |
| 2026-06-16 | $4.00 | $4.00 | 63,520 | — | — |
| 2026-06-15 | $4.40 | $4.40 | 68,160 | — | — |
| 2026-06-12 | $4.85 | $4.85 | 57,420 | — | — |
| 2026-06-11 | $5.35 | $5.35 | 132,900 | — | — |
| 2026-06-10 | $5.00 | $5.00 | 165,920 | — | — |
| 2026-06-09 | $5.05 | $5.05 | 1,876,340 | — | — |
| 2026-06-08 | $4.85 | $4.85 | 76,840 | — | — |
| 2026-06-05 | $5.25 | $5.25 | 42,560 | — | — |
| 2026-06-04 | $5.70 | $5.70 | 112,580 | — | — |
| 2026-06-03 | $5.60 | $5.60 | 343,700 | — | — |
| 2026-06-02 | $5.65 | $5.65 | 248,920 | — | — |
| 2026-06-01 | $4.75 | $4.75 | 15,160 | — | — |
| 2026-05-29 | $4.58 | $4.58 | 13,420 | — | — |
| 2026-05-28 | $5.10 | $5.10 | 12,340 | — | — |
| 2026-05-27 | $4.80 | $4.80 | 11,220 | — | — |
| 2026-05-26 | $4.77 | $4.77 | 14,160 | — | — |
| 2026-05-22 | $4.93 | $4.93 | 13,220 | — | — |
| 2026-05-21 | $4.93 | $4.93 | 66,640 | — | — |
| 2026-05-20 | $4.70 | $4.70 | 10,000 | — | — |
| 2026-05-19 | $4.85 | $4.85 | 12,560 | — | — |
| 2026-05-18 | $4.96 | $4.96 | 11,820 | — | — |
| 2026-05-15 | $5.10 | $5.10 | 30,460 | — | — |
| 2026-05-14 | $5.10 | $5.10 | 14,980 | — | — |
| 2026-05-13 | $5.30 | $5.30 | 12,500 | — | — |
| 2026-05-12 | $5.60 | $5.60 | 30,100 | — | — |
| 2026-05-11 | $6.10 | $6.10 | 17,700 | — | — |
| 2026-05-08 | $6.25 | $6.25 | 26,040 | — | — |
| 2026-05-07 | $6.10 | $6.10 | 35,840 | — | — |
| 2026-05-06 | $6.95 | $6.95 | 383,300 | — | — |
| 2026-05-05 | $7.50 | $7.50 | 54,720 | — | — |
| 2026-05-04 | $7.30 | $7.30 | 226,500 | — | — |
| 2026-05-01 | $6.10 | $6.10 | 4,460 | — | — |
| 2026-04-30 | $6.15 | $6.15 | 31,100 | — | — |
| 2026-04-29 | $6.10 | $6.10 | 73,940 | — | — |
| 2026-04-28 | $6.35 | $6.35 | 13,740 | — | — |
| 2026-04-27 | $6.40 | $6.40 | 15,720 | — | — |
| 2026-04-24 | $5.85 | $5.85 | 19,560 | — | — |
| 2026-04-23 | $5.65 | $5.65 | 15,204 | — | — |
| 2026-04-22 | $5.90 | $5.90 | 54,808 | — | — |
| 2026-04-21 | $6.85 | $6.85 | 16,476 | — | — |
| 2026-04-20 | $7.30 | $7.30 | 30,706 | — | — |
| 2026-04-17 | $7.10 | $7.10 | 10,902 | — | — |
| 2026-04-16 | $6.90 | $6.90 | 15,746 | — | — |
| 2026-04-15 | $7.35 | $7.35 | 14,448 | — | — |
| 2026-04-14 | $7.00 | $7.00 | 27,906 | — | — |
| 2026-04-13 | $7.70 | $7.70 | 31,868 | — | — |
| 2026-04-10 | $7.25 | $7.25 | 4,664 | — | — |
| 2026-04-09 | $6.95 | $6.95 | 15,206 | — | — |
| 2026-04-08 | $7.35 | $7.35 | 18,352 | — | — |
| 2026-04-07 | $7.40 | $7.40 | 35,730 | — | — |
| 2026-04-06 | $7.20 | $7.20 | 4,630 | — | — |
| 2026-04-02 | $6.80 | $6.80 | 3,142 | — | — |
| 2026-04-01 | $6.90 | $6.90 | 13,502 | — | — |
| 2026-03-31 | $7.25 | $7.25 | 10,882 | — | — |
| 2026-03-30 | $6.75 | $6.75 | 20,506 | — | — |
| 2026-03-27 | $7.35 | $7.35 | 8,600 | — | — |
| 2026-03-26 | $7.40 | $7.40 | 7,780 | — | — |
| 2026-03-25 | $7.40 | $7.40 | 8,106 | — | — |
| 2026-03-24 | $7.35 | $7.35 | 13,416 | — | — |
| 2026-03-23 | $7.25 | $7.25 | 24,832 | — | — |
| 2026-03-20 | $7.70 | $7.70 | 21,606 | — | — |
| 2026-03-19 | $7.25 | $7.25 | 19,908 | — | — |
| 2026-03-18 | $7.00 | $7.00 | 84,728 | — | — |
| 2026-03-17 | $9.40 | $9.40 | 17,738 | — | — |
| 2026-03-16 | $9.85 | $9.85 | 27,956 | — | — |
| 2026-03-13 | $10.45 | $10.45 | 91,954 | — | — |
| 2026-03-12 | $12.10 | $12.10 | 948,642 | — | — |
| 2026-03-11 | $11.50 | $11.50 | 4,434 | — | — |
| 2026-03-10 | $10.75 | $10.75 | 10,150 | — | — |
| 2026-03-09 | $11.45 | $11.45 | 40,708 | — | — |
| 2026-03-06 | $10.80 | $10.80 | 6,030 | — | — |
| 2026-03-05 | $11.05 | $11.05 | 6,932 | — | — |
| 2026-03-04 | $11.55 | $11.55 | 11,768 | — | — |
| 2026-03-03 | $11.65 | $11.65 | 8,474 | — | — |
| 2026-03-02 | $11.35 | $11.35 | 12,952 | — | — |
| 2026-02-27 | $13.15 | $13.15 | 4,252 | — | — |
| 2026-02-26 | $13.05 | $13.05 | 8,706 | — | — |
| 2026-02-25 | $12.95 | $12.95 | 20,648 | — | — |
| 2026-02-24 | $13.60 | $13.60 | 25,142 | — | — |
| 2026-02-23 | $15.50 | $15.50 | 79,260 | — | — |
| 2026-02-20 | $15.45 | $15.45 | 21,064 | — | — |
| 2026-02-19 | $14.45 | $14.45 | 7,892 | — | — |
| 2026-02-18 | $14.95 | $14.95 | 9,734 | — | — |
| 2026-02-17 | $13.55 | $13.55 | 3,392 | — | — |
| 2026-02-13 | $14.00 | $14.00 | 9,058 | — | — |
| 2026-02-12 | $15.45 | $15.45 | 15,402 | — | — |
| 2026-02-11 | $13.35 | $13.35 | 2,628 | — | — |
| 2026-02-10 | $13.50 | $13.50 | 1,812 | — | — |
| 2026-02-09 | $13.05 | $13.05 | 2,164 | — | — |
| 2026-02-06 | $12.65 | $12.65 | 2,634 | — | — |
| 2026-02-05 | $12.35 | $12.35 | 7,760 | — | — |
| 2026-02-04 | $13.60 | $13.60 | 10,244 | — | — |
| 2026-02-03 | $13.15 | $13.15 | 4,628 | — | — |
| 2026-02-02 | $12.60 | $12.60 | 5,686 | — | — |
| 2026-01-30 | $12.80 | $12.80 | 5,100 | — | — |
| 2026-01-29 | $13.80 | $13.80 | 2,754 | — | — |
| 2026-01-28 | $14.30 | $14.30 | 2,288 | — | — |
| 2026-01-27 | $13.75 | $13.75 | 3,542 | — | — |
| 2026-01-26 | $13.55 | $13.55 | 4,800 | — | — |
| 2026-01-23 | $14.15 | $14.15 | 2,086 | — | — |
| 2026-01-22 | $14.05 | $14.05 | 3,568 | — | — |
| 2026-01-21 | $13.85 | $13.85 | 4,346 | — | — |
| 2026-01-20 | $14.15 | $14.15 | 6,040 | — | — |
| 2026-01-16 | $14.55 | $14.55 | 5,704 | — | — |
| 2026-01-15 | $15.35 | $15.35 | 18,890 | — | — |
| 2026-01-14 | $14.55 | $14.55 | 16,836 | — | — |
| 2026-01-13 | $16.00 | $16.00 | 14,220 | — | — |
| 2026-01-12 | $15.70 | $15.70 | 14,532 | — | — |
| 2026-01-09 | $16.10 | $16.10 | 8,984 | — | — |
| 2026-01-08 | $17.00 | $17.00 | 8,446 | — | — |
| 2026-01-07 | $15.80 | $15.80 | 3,254 | — | — |
| 2026-01-06 | $15.50 | $15.50 | 12,694 | — | — |
| 2026-01-05 | $16.35 | $16.35 | 8,302 | — | — |
| 2026-01-02 | $15.40 | $15.40 | 9,754 | — | — |