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
- 2016-08-05 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 | — | — | — | $1.82 | 802 |
| 2026-09-03 | — | — | — | $1.86 | 750 |
| 2026-09-02 | — | — | — | $1.77 | 828 |
| 2026-09-01 | — | — | — | $1.69 | 1,403 |
| 2026-08-31 | — | — | — | $1.72 | 58 |
| 2026-08-28 | — | — | — | $1.67 | 588 |
| 2026-08-27 | $1.66 | $1.66 | 39,700 | $1.68 | 289 |
| 2026-08-26 | $1.68 | $1.68 | 48,600 | $1.66 | 634 |
| 2026-08-25 | $1.64 | $1.64 | 246,600 | $1.54 | 1,486 |
| 2026-08-24 | $1.53 | $1.53 | 37,900 | $1.47 | 714 |
| 2026-08-21 | $1.46 | $1.46 | 42,100 | $1.46 | 623 |
| 2026-08-20 | $1.44 | $1.44 | 42,200 | $1.43 | 712 |
| 2026-08-19 | $1.47 | $1.47 | 86,300 | $1.48 | 1,672 |
| 2026-08-18 | $1.49 | $1.49 | 74,900 | $1.48 | 2,918 |
| 2026-08-17 | $1.48 | $1.48 | 59,100 | $1.47 | 980 |
| 2026-08-14 | $1.49 | $1.49 | 69,200 | $1.50 | 2,566 |
| 2026-08-13 | $1.46 | $1.46 | 141,700 | $1.44 | 1,399 |
| 2026-08-12 | $1.47 | $1.47 | 211,800 | $1.43 | 3,595 |
| 2026-08-11 | $1.42 | $1.42 | 51,600 | $1.42 | 2,887 |
| 2026-08-10 | $1.43 | $1.43 | 76,800 | $1.45 | 841 |
| 2026-08-07 | $1.49 | $1.49 | 108,100 | $1.45 | 1,675 |
| 2026-08-06 | $1.45 | $1.45 | 37,200 | $1.49 | 902 |
| 2026-08-05 | $1.49 | $1.49 | 46,600 | $1.45 | 1,891 |
| 2026-08-04 | $1.46 | $1.46 | 64,000 | $1.50 | 1,478 |
| 2026-08-03 | $1.48 | $1.48 | 35,400 | $1.50 | 580 |
| 2026-07-31 | $1.42 | $1.42 | 133,200 | $1.45 | 4,600 |
| 2026-07-30 | $1.44 | $1.44 | 49,100 | $1.46 | 2,014 |
| 2026-07-29 | $1.44 | $1.44 | 54,500 | $1.43 | 1,274 |
| 2026-07-28 | $1.43 | $1.43 | 54,900 | $1.41 | 1,183 |
| 2026-07-27 | $1.45 | $1.45 | 95,900 | $1.51 | 2,461 |
| 2026-07-24 | $1.48 | $1.48 | 71,200 | $1.50 | 1,527 |
| 2026-07-23 | $1.51 | $1.51 | 126,700 | $1.52 | 1,693 |
| 2026-07-22 | $1.58 | $1.58 | 36,700 | $1.55 | 819 |
| 2026-07-21 | $1.58 | $1.58 | 158,900 | $1.59 | 1,131 |
| 2026-07-20 | $1.68 | $1.68 | 144,600 | $1.72 | 1,084 |
| 2026-07-17 | $1.71 | $1.71 | 116,200 | — | — |
| 2026-07-16 | $1.80 | $1.80 | 159,100 | — | — |
| 2026-07-15 | $1.85 | $1.85 | 140,800 | — | — |
| 2026-07-14 | $1.93 | $1.93 | 482,600 | — | — |
| 2026-07-13 | $1.99 | $1.99 | 8,834,800 | — | — |
| 2026-07-10 | $1.78 | $1.78 | 133,500 | — | — |
| 2026-07-09 | $1.73 | $1.73 | 265,300 | — | — |
| 2026-07-08 | $1.56 | $1.56 | 91,200 | — | — |
| 2026-07-07 | $1.58 | $1.58 | 166,000 | — | — |
| 2026-07-06 | $1.51 | $1.51 | 120,100 | — | — |
| 2026-07-02 | $1.48 | $1.48 | 151,400 | — | — |
| 2026-07-01 | $1.45 | $1.45 | 65,700 | — | — |
| 2026-06-30 | $1.43 | $1.43 | 128,300 | — | — |
| 2026-06-29 | $1.49 | $1.49 | 91,500 | — | — |
| 2026-06-26 | $1.43 | $1.43 | 99,700 | — | — |
| 2026-06-25 | $1.53 | $1.53 | 336,900 | — | — |
| 2026-06-24 | $1.56 | $1.56 | 85,200 | — | — |
| 2026-06-23 | $1.54 | $1.54 | 517,700 | — | — |
| 2026-06-22 | $1.57 | $1.57 | 229,900 | — | — |
| 2026-06-18 | $1.60 | $1.60 | 181,700 | — | — |
| 2026-06-17 | $1.71 | $1.71 | 196,700 | — | — |
| 2026-06-16 | $1.65 | $1.65 | 186,300 | — | — |
| 2026-06-15 | $1.71 | $1.71 | 812,300 | — | — |
| 2026-06-12 | $1.74 | $1.74 | 586,200 | — | — |
| 2026-06-11 | $2.01 | $2.01 | 473,800 | — | — |
| 2026-06-10 | $1.96 | $1.96 | 250,500 | — | — |
| 2026-06-09 | $1.89 | $1.89 | 920,300 | — | — |
| 2026-06-08 | $2.22 | $2.22 | 1,639,500 | — | — |
| 2026-06-05 | $2.57 | $2.57 | 15,962,400 | — | — |
| 2026-06-04 | $2.45 | $2.45 | 496,900 | — | — |
| 2026-06-03 | $2.68 | $2.68 | 339,000 | — | — |
| 2026-06-02 | $2.71 | $2.71 | 915,300 | — | — |
| 2026-06-01 | $2.73 | $2.73 | 545,600 | — | — |
| 2026-05-29 | $2.84 | $2.84 | 1,041,600 | — | — |
| 2026-05-28 | $3.10 | $3.10 | 1,166,900 | — | — |
| 2026-05-27 | $3.34 | $3.34 | 5,555,200 | — | — |
| 2026-05-26 | $2.97 | $2.97 | 3,375,500 | — | — |
| 2026-05-22 | $3.85 | $3.85 | 40,338,100 | — | — |
| 2026-05-21 | $2.87 | $2.87 | 5,400,600 | — | — |
| 2026-05-20 | $2.89 | $2.89 | 61,950,100 | — | — |
| 2026-05-19 | $1.88 | $1.88 | 85,161,400 | — | — |
| 2026-05-18 | $1.11 | $1.11 | 52,600 | — | — |
| 2026-05-15 | $1.11 | $1.11 | 36,100 | — | — |
| 2026-05-14 | $1.19 | $1.19 | 64,100 | — | — |
| 2026-05-13 | $1.20 | $1.20 | 206,200 | — | — |
| 2026-05-12 | $0.97 | $0.97 | 83,500 | — | — |
| 2026-05-11 | $1.04 | $1.04 | 249,900 | — | — |
| 2026-05-08 | $1.09 | $1.09 | 484,100 | — | — |
| 2026-05-07 | $1.33 | $1.33 | 126,900 | — | — |
| 2026-05-06 | $1.40 | $1.40 | 112,300 | — | — |
| 2026-05-05 | $1.42 | $1.42 | 55,000 | — | — |
| 2026-05-04 | $1.47 | $1.47 | 28,100 | — | — |
| 2026-05-01 | $1.44 | $1.44 | 68,700 | — | — |
| 2026-04-30 | $1.44 | $1.44 | 57,800 | — | — |
| 2026-04-29 | $1.49 | $1.49 | 145,400 | — | — |
| 2026-04-28 | $1.62 | $1.62 | 107,200 | — | — |
| 2026-04-27 | $1.59 | $1.59 | 86,400 | — | — |
| 2026-04-24 | $1.56 | $1.56 | 157,500 | — | — |
| 2026-04-23 | $1.52 | $1.52 | 116,800 | — | — |
| 2026-04-22 | $1.61 | $1.61 | 306,900 | — | — |
| 2026-04-21 | $1.60 | $1.60 | 419,400 | — | — |
| 2026-04-20 | $1.51 | $1.51 | 87,700 | — | — |
| 2026-04-17 | $1.40 | $1.40 | 36,900 | — | — |
| 2026-04-16 | $1.40 | $1.40 | 40,300 | — | — |
| 2026-04-15 | $1.42 | $1.42 | 124,800 | — | — |
| 2026-04-14 | $1.49 | $1.49 | 112,700 | — | — |
| 2026-04-13 | $1.50 | $1.50 | 242,900 | — | — |
| 2026-04-10 | $1.41 | $1.41 | 630,000 | — | — |
| 2026-04-09 | $1.19 | $1.19 | 60,800 | — | — |
| 2026-04-08 | $1.23 | $1.23 | 37,800 | — | — |
| 2026-04-07 | $1.21 | $1.21 | 42,500 | — | — |
| 2026-04-06 | $1.22 | $1.22 | 75,600 | — | — |
| 2026-04-02 | $1.26 | $1.26 | 52,500 | — | — |
| 2026-04-01 | $1.25 | $1.25 | 64,600 | — | — |
| 2026-03-31 | $1.20 | $1.20 | 76,900 | — | — |
| 2026-03-30 | $1.17 | $1.17 | 81,400 | — | — |
| 2026-03-27 | $1.22 | $1.22 | 119,300 | — | — |
| 2026-03-26 | $1.32 | $1.32 | 54,300 | — | — |
| 2026-03-25 | $1.30 | $1.30 | 105,900 | — | — |
| 2026-03-24 | $1.31 | $1.31 | 324,300 | — | — |
| 2026-03-23 | $1.46 | $1.46 | 362,300 | — | — |
| 2026-03-20 | $1.41 | $1.41 | 121,500 | — | — |
| 2026-03-19 | $1.48 | $1.48 | 88,600 | — | — |
| 2026-03-18 | $1.48 | $1.48 | 835,700 | — | — |
| 2026-03-17 | $1.52 | $1.52 | 75,800 | — | — |
| 2026-03-16 | $1.55 | $1.55 | 91,900 | — | — |
| 2026-03-13 | $1.61 | $1.61 | 50,400 | — | — |
| 2026-03-12 | $1.61 | $1.61 | 107,800 | — | — |
| 2026-03-11 | $1.63 | $1.63 | 123,300 | — | — |
| 2026-03-10 | $1.55 | $1.55 | 105,100 | — | — |
| 2026-03-09 | $1.44 | $1.44 | 246,000 | — | — |
| 2026-03-06 | $1.55 | $1.55 | 68,300 | — | — |
| 2026-03-05 | $1.59 | $1.59 | 54,600 | — | — |
| 2026-03-04 | $1.61 | $1.61 | 130,700 | — | — |
| 2026-03-03 | $1.56 | $1.56 | 180,400 | — | — |
| 2026-03-02 | $1.53 | $1.53 | 128,900 | — | — |
| 2026-02-27 | $1.51 | $1.51 | 93,600 | — | — |
| 2026-02-26 | $1.59 | $1.59 | 100,500 | — | — |
| 2026-02-25 | $1.61 | $1.61 | 131,000 | — | — |
| 2026-02-24 | $1.60 | $1.60 | 88,000 | — | — |
| 2026-02-23 | $1.51 | $1.51 | 103,800 | — | — |
| 2026-02-20 | $1.55 | $1.55 | 109,900 | — | — |
| 2026-02-19 | $1.56 | $1.56 | 177,200 | — | — |
| 2026-02-18 | $1.54 | $1.54 | 213,200 | — | — |
| 2026-02-17 | $1.54 | $1.54 | 291,100 | — | — |
| 2026-02-13 | $1.64 | $1.64 | 2,400,600 | — | — |
| 2026-02-12 | $1.66 | $1.66 | 103,800 | — | — |
| 2026-02-11 | $1.66 | $1.66 | 125,500 | — | — |
| 2026-02-10 | $1.70 | $1.70 | 196,600 | — | — |
| 2026-02-09 | $1.79 | $1.79 | 121,600 | — | — |
| 2026-02-06 | $1.82 | $1.82 | 227,900 | — | — |
| 2026-02-05 | $1.73 | $1.73 | 188,900 | — | — |
| 2026-02-04 | $1.86 | $1.86 | 321,300 | — | — |
| 2026-02-03 | $1.90 | $1.90 | 620,300 | — | — |
| 2026-02-02 | $2.31 | $2.31 | 832,900 | — | — |
| 2026-01-30 | $2.43 | $2.43 | 410,800 | — | — |
| 2026-01-29 | $2.36 | $2.36 | 100,500 | — | — |
| 2026-01-28 | $2.34 | $2.34 | 316,400 | — | — |
| 2026-01-27 | $2.60 | $2.60 | 264,600 | — | — |
| 2026-01-26 | $2.81 | $2.81 | 251,900 | — | — |
| 2026-01-23 | $2.83 | $2.83 | 516,400 | — | — |
| 2026-01-22 | $2.79 | $2.79 | 231,900 | — | — |
| 2026-01-21 | $2.88 | $2.88 | 460,500 | — | — |
| 2026-01-20 | $3.00 | $3.00 | 170,300 | — | — |
| 2026-01-16 | $3.11 | $3.11 | 617,400 | — | — |
| 2026-01-15 | $3.30 | $3.30 | 1,798,200 | — | — |
| 2026-01-14 | $5.42 | $5.42 | 277,700 | — | — |
| 2026-01-13 | $7.75 | $7.75 | 81,100 | — | — |
| 2026-01-12 | $8.17 | $8.17 | 23,100 | — | — |
| 2026-01-09 | $8.16 | $8.16 | 10,500 | — | — |
| 2026-01-08 | $8.38 | $8.38 | 17,100 | — | — |
| 2026-01-07 | $8.77 | $8.77 | 53,400 | — | — |
| 2026-01-06 | $8.10 | $8.10 | 50,000 | — | — |
| 2026-01-05 | $8.73 | $8.73 | 39,900 | — | — |
| 2026-01-02 | $9.56 | $9.56 | 21,100 | — | — |