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
- 2021-01-08 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 | — | — | — | $1.87 | 423 |
| 2026-09-03 | — | — | — | $2.02 | 300 |
| 2026-09-02 | — | — | — | $2.13 | 657 |
| 2026-09-01 | — | — | — | $2.23 | 103 |
| 2026-08-31 | — | — | — | $2.40 | 212,700 |
| 2026-08-28 | — | — | — | $1.84 | 104 |
| 2026-08-27 | $1.75 | $1.75 | 39,100 | $1.82 | 490 |
| 2026-08-26 | $1.77 | $1.77 | 36,900 | $1.81 | 100 |
| 2026-08-25 | $1.74 | $1.74 | 53,600 | $1.83 | 230 |
| 2026-08-24 | $1.79 | $1.79 | 54,300 | $1.90 | 566 |
| 2026-08-21 | $1.91 | $1.91 | 18,300 | $1.91 | 248 |
| 2026-08-20 | $1.97 | $1.97 | 82,200 | $2.02 | 885 |
| 2026-08-19 | $2.03 | $2.03 | 45,900 | $2.05 | 200 |
| 2026-08-18 | $2.10 | $2.10 | 60,600 | $2.04 | 653 |
| 2026-08-17 | $2.16 | $2.16 | 109,700 | $2.22 | 2,754 |
| 2026-08-14 | $2.31 | $2.31 | 109,200 | $2.34 | 629 |
| 2026-08-13 | $2.37 | $2.37 | 176,200 | $2.34 | 6,166 |
| 2026-08-12 | $2.34 | $2.34 | 306,900 | $2.16 | 4,464 |
| 2026-08-11 | $2.45 | $2.45 | 13,705,500 | $2.39 | 38,870 |
| 2026-08-10 | $2.05 | $2.05 | 62,600 | $2.00 | 38 |
| 2026-08-07 | $1.97 | $1.97 | 142,200 | $2.05 | 845 |
| 2026-08-06 | $2.04 | $2.04 | 185,100 | $1.76 | 1,752 |
| 2026-08-05 | $1.83 | $1.83 | 147,900 | $1.75 | 3,720 |
| 2026-08-04 | $1.95 | $1.95 | 164,700 | $1.78 | 38 |
| 2026-08-03 | $1.79 | $1.79 | 390,700 | $1.74 | 1,487 |
| 2026-07-31 | $2.00 | $2.00 | 972,300 | $2.18 | 4,459 |
| 2026-07-30 | $2.38 | $2.38 | 3,485,500 | $2.37 | 3,540 |
| 2026-07-29 | $3.12 | $3.12 | 127,673,100 | $3.51 | 660,312 |
| 2026-07-28 | $1.43 | $1.43 | 62,200 | $1.38 | 300 |
| 2026-07-27 | $1.36 | $1.36 | 76,200 | — | — |
| 2026-07-24 | $1.38 | $1.38 | 89,700 | $1.50 | 2,808 |
| 2026-07-23 | $1.51 | $1.51 | 42,100 | $1.51 | 16 |
| 2026-07-22 | $1.52 | $1.52 | 64,100 | $1.48 | 213 |
| 2026-07-21 | $1.50 | $1.50 | 248,200 | $1.37 | 7,039 |
| 2026-07-20 | $1.35 | $1.35 | 73,400 | $1.34 | 1,747 |
| 2026-07-17 | $1.39 | $1.39 | 81,200 | — | — |
| 2026-07-16 | $1.44 | $1.44 | 71,200 | — | — |
| 2026-07-15 | $1.53 | $1.53 | 165,500 | — | — |
| 2026-07-14 | $1.45 | $1.45 | 163,700 | — | — |
| 2026-07-13 | $1.47 | $1.47 | 120,900 | — | — |
| 2026-07-10 | $1.59 | $1.59 | 191,000 | — | — |
| 2026-07-09 | $1.64 | $1.64 | 546,300 | — | — |
| 2026-07-08 | $1.83 | $1.83 | 18,118,500 | — | — |
| 2026-07-07 | $2.00 | $2.00 | 1,181,900 | — | — |
| 2026-07-06 | $1.98 | $1.98 | 153,653 | — | — |
| 2026-07-02 | $1.98 | $1.98 | 354,257 | — | — |
| 2026-07-01 | $3.03 | $3.03 | 71,640 | — | — |
| 2026-06-30 | $2.85 | $2.85 | 194,703 | — | — |
| 2026-06-29 | $3.18 | $3.18 | 72,060 | — | — |
| 2026-06-26 | $2.97 | $2.97 | 70,167 | — | — |
| 2026-06-25 | $2.79 | $2.79 | 80,530 | — | — |
| 2026-06-24 | $2.76 | $2.76 | 182,293 | — | — |
| 2026-06-23 | $3.24 | $3.24 | 90,423 | — | — |
| 2026-06-22 | $3.15 | $3.15 | 86,047 | — | — |
| 2026-06-18 | $3.39 | $3.39 | 173,077 | — | — |
| 2026-06-17 | $3.60 | $3.60 | 57,427 | — | — |
| 2026-06-16 | $3.60 | $3.60 | 351,260 | — | — |
| 2026-06-15 | $3.75 | $3.75 | 163,567 | — | — |
| 2026-06-12 | $3.36 | $3.36 | 175,857 | — | — |
| 2026-06-11 | $3.54 | $3.54 | 189,343 | — | — |
| 2026-06-10 | $3.75 | $3.75 | 473,930 | — | — |
| 2026-06-09 | $4.32 | $4.32 | 5,717,087 | — | — |
| 2026-06-08 | $3.90 | $3.90 | 9,049,453 | — | — |
| 2026-06-05 | $4.80 | $4.80 | 29,763 | — | — |
| 2026-06-04 | $5.19 | $5.19 | 38,513 | — | — |
| 2026-06-03 | $5.31 | $5.31 | 62,293 | — | — |
| 2026-06-02 | $5.52 | $5.52 | 55,823 | — | — |
| 2026-06-01 | $6.09 | $6.09 | 61,050 | — | — |
| 2026-05-29 | $6.66 | $6.66 | 40,340 | — | — |
| 2026-05-28 | $7.74 | $7.74 | 139,520 | — | — |
| 2026-05-27 | $6.72 | $6.72 | 260,467 | — | — |
| 2026-05-26 | $9.00 | $9.00 | 8,162,643 | — | — |
| 2026-05-22 | $7.32 | $7.32 | 11,350 | — | — |
| 2026-05-21 | $6.60 | $6.60 | 5,203 | — | — |
| 2026-05-20 | $6.33 | $6.33 | 2,350 | — | — |
| 2026-05-19 | $6.09 | $6.09 | 3,583 | — | — |
| 2026-05-18 | $6.30 | $6.30 | 3,610 | — | — |
| 2026-05-15 | $6.18 | $6.18 | 5,640 | — | — |
| 2026-05-14 | $6.27 | $6.27 | 22,957 | — | — |
| 2026-05-13 | $5.73 | $5.73 | 14,907 | — | — |
| 2026-05-12 | $5.97 | $5.97 | 1,042,577 | — | — |
| 2026-05-11 | $7.56 | $7.56 | 5,073 | — | — |
| 2026-05-08 | $7.32 | $7.32 | 5,860 | — | — |
| 2026-05-07 | $7.05 | $7.05 | 2,847 | — | — |
| 2026-05-06 | $7.80 | $7.80 | 3,987 | — | — |
| 2026-05-05 | $7.86 | $7.86 | 10,387 | — | — |
| 2026-05-04 | $7.71 | $7.71 | 17,317 | — | — |
| 2026-05-01 | $6.69 | $6.69 | 2,373 | — | — |
| 2026-04-30 | $6.42 | $6.42 | 5,857 | — | — |
| 2026-04-29 | $6.24 | $6.24 | 1,243 | — | — |
| 2026-04-28 | $6.03 | $6.03 | 5,737 | — | — |
| 2026-04-27 | $6.09 | $6.09 | 5,240 | — | — |
| 2026-04-24 | $6.30 | $6.30 | 2,167 | — | — |
| 2026-04-23 | $6.09 | $6.09 | 2,057 | — | — |
| 2026-04-22 | $6.09 | $6.09 | 9,473 | — | — |
| 2026-04-21 | $6.09 | $6.09 | 14,320 | — | — |
| 2026-04-20 | $6.27 | $6.27 | 8,090 | — | — |
| 2026-04-17 | $6.45 | $6.45 | 40,757 | — | — |
| 2026-04-16 | $6.51 | $6.51 | 12,677 | — | — |
| 2026-04-15 | $6.51 | $6.51 | 17,643 | — | — |
| 2026-04-14 | $6.54 | $6.54 | 19,470 | — | — |
| 2026-04-13 | $6.48 | $6.48 | 13,137 | — | — |
| 2026-04-10 | $6.30 | $6.30 | 34,277 | — | — |
| 2026-04-09 | $6.18 | $6.18 | 1,636,517 | — | — |
| 2026-04-08 | $6.33 | $6.33 | 8,720 | — | — |
| 2026-04-07 | $6.33 | $6.33 | 11,953 | — | — |
| 2026-04-06 | $6.00 | $6.00 | 1,583 | — | — |
| 2026-04-02 | $6.09 | $6.09 | 3,673 | — | — |
| 2026-04-01 | $5.94 | $5.94 | 3,667 | — | — |
| 2026-03-31 | $6.12 | $6.12 | 12,717 | — | — |
| 2026-03-30 | $5.91 | $5.91 | 4,790 | — | — |
| 2026-03-27 | $5.85 | $5.85 | 62,393 | — | — |
| 2026-03-26 | $6.36 | $6.36 | 3,067 | — | — |
| 2026-03-25 | $6.57 | $6.57 | 4,613 | — | — |
| 2026-03-24 | $6.48 | $6.48 | 98,540 | — | — |
| 2026-03-23 | $6.75 | $6.75 | 1,523 | — | — |
| 2026-03-20 | $7.20 | $7.20 | 6,293 | — | — |
| 2026-03-19 | $7.05 | $7.05 | 1,650 | — | — |
| 2026-03-18 | $6.66 | $6.66 | 5,823 | — | — |
| 2026-03-17 | $7.20 | $7.20 | 5,840 | — | — |
| 2026-03-16 | $7.62 | $7.62 | 13,363 | — | — |
| 2026-03-13 | $8.01 | $8.01 | 26,107 | — | — |
| 2026-03-12 | $12.60 | $12.60 | 201,543 | — | — |
| 2026-03-11 | $10.41 | $10.41 | 763 | — | — |
| 2026-03-10 | $10.38 | $10.38 | 100 | — | — |
| 2026-03-09 | $11.13 | $11.13 | 1,180 | — | — |
| 2026-03-06 | $10.56 | $10.56 | 100 | — | — |
| 2026-03-05 | $10.50 | $10.50 | 1,047 | — | — |
| 2026-03-04 | $11.40 | $11.40 | 210 | — | — |
| 2026-03-03 | $10.68 | $10.68 | 267 | — | — |
| 2026-03-02 | $10.80 | $10.80 | 177 | — | — |
| 2026-02-27 | $11.67 | $11.67 | 313 | — | — |
| 2026-02-26 | $11.52 | $11.52 | 703 | — | — |
| 2026-02-25 | $10.80 | $10.80 | 1,357 | — | — |
| 2026-02-24 | $10.95 | $10.95 | 583 | — | — |
| 2026-02-23 | $10.95 | $10.95 | 333 | — | — |
| 2026-02-20 | $11.40 | $11.40 | 323 | — | — |
| 2026-02-19 | $11.76 | $11.76 | 683 | — | — |
| 2026-02-18 | $12.06 | $12.06 | 907 | — | — |
| 2026-02-17 | $12.90 | $12.90 | 1,447 | — | — |
| 2026-02-13 | $13.05 | $13.05 | 333 | — | — |
| 2026-02-12 | $13.80 | $13.80 | 2,710 | — | — |
| 2026-02-11 | $14.64 | $14.64 | 6,387 | — | — |
| 2026-02-10 | $14.55 | $14.55 | 2,633 | — | — |
| 2026-02-09 | $14.43 | $14.43 | 350 | — | — |
| 2026-02-06 | $14.13 | $14.13 | 283 | — | — |
| 2026-02-05 | $14.85 | $14.85 | 413 | — | — |
| 2026-02-04 | $14.22 | $14.22 | 1,650 | — | — |
| 2026-02-03 | $16.23 | $16.23 | 983 | — | — |
| 2026-02-02 | $17.19 | $17.19 | 2,697 | — | — |
| 2026-01-30 | $16.38 | $16.38 | 27,403 | — | — |
| 2026-01-29 | $15.99 | $15.99 | 1,510 | — | — |
| 2026-01-28 | $17.61 | $17.61 | 1,057 | — | — |
| 2026-01-27 | $17.97 | $17.97 | 1,400 | — | — |
| 2026-01-26 | $20.40 | $20.40 | 387 | — | — |
| 2026-01-23 | $21.48 | $21.48 | 337 | — | — |
| 2026-01-22 | $21.63 | $21.63 | 1,603 | — | — |
| 2026-01-21 | $21.90 | $21.90 | 903 | — | — |
| 2026-01-20 | $23.19 | $23.19 | 693 | — | — |
| 2026-01-16 | $24.90 | $24.90 | 1,197 | — | — |
| 2026-01-15 | $26.49 | $26.49 | 320 | — | — |
| 2026-01-14 | $27.00 | $27.00 | 3,073 | — | — |
| 2026-01-13 | $27.03 | $27.03 | 863 | — | — |
| 2026-01-12 | $27.42 | $27.42 | 2,387 | — | — |
| 2026-01-09 | $30.00 | $30.00 | 5,573 | — | — |
| 2026-01-08 | $23.94 | $23.94 | 257 | — | — |
| 2026-01-07 | $25.77 | $25.77 | 670 | — | — |
| 2026-01-06 | $28.38 | $28.38 | 10,170 | — | — |
| 2026-01-05 | $25.23 | $25.23 | 193 | — | — |
| 2026-01-02 | $25.59 | $25.59 | 950 | — | — |