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
- 2022-04-07 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 | — | — | — | $1.71 | 340 |
| 2026-09-03 | — | — | — | $1.65 | 678 |
| 2026-09-02 | — | — | — | $1.85 | 1,936 |
| 2026-09-01 | — | — | — | $1.92 | 3,905 |
| 2026-08-31 | — | — | — | $1.87 | 292 |
| 2026-08-28 | — | — | — | $2.02 | 426 |
| 2026-08-27 | $2.07 | $2.07 | 128,600 | $1.84 | 1,069 |
| 2026-08-26 | $1.85 | $1.85 | 101,100 | $1.82 | 506 |
| 2026-08-25 | $1.85 | $1.85 | 101,900 | $1.70 | 149 |
| 2026-08-24 | $1.81 | $1.81 | 102,800 | $1.88 | 67 |
| 2026-08-21 | $1.94 | $1.94 | 101,600 | $1.91 | 431 |
| 2026-08-20 | $1.85 | $1.85 | 103,200 | — | — |
| 2026-08-19 | $1.95 | $1.95 | 102,700 | $2.04 | 100 |
| 2026-08-18 | $1.99 | $1.99 | 102,400 | $1.93 | 3,664 |
| 2026-08-17 | $1.91 | $1.91 | 102,300 | $1.96 | 1,153 |
| 2026-08-14 | $1.95 | $1.95 | 103,200 | $2.00 | 509 |
| 2026-08-13 | $2.01 | $2.01 | 235,000 | $2.16 | 1,042 |
| 2026-08-12 | $1.83 | $1.83 | 104,400 | $1.82 | 526 |
| 2026-08-11 | $1.81 | $1.81 | 101,300 | $1.80 | 499 |
| 2026-08-10 | $1.63 | $1.63 | 134,300 | $1.83 | 907 |
| 2026-08-07 | $1.84 | $1.84 | 116,300 | $1.98 | 540 |
| 2026-08-06 | $1.88 | $1.88 | 104,300 | $1.85 | 610 |
| 2026-08-05 | $1.84 | $1.84 | 104,100 | $1.82 | 385 |
| 2026-08-04 | $1.80 | $1.80 | 67,100 | $1.85 | 28 |
| 2026-08-03 | $1.94 | $1.94 | 63,900 | $1.97 | 327 |
| 2026-07-31 | $2.04 | $2.04 | 108,200 | $2.02 | 830 |
| 2026-07-30 | $2.03 | $2.03 | 56,400 | $1.93 | 38 |
| 2026-07-29 | $2.03 | $2.03 | 76,200 | $2.07 | 602 |
| 2026-07-28 | $1.97 | $1.97 | 120,500 | $2.05 | 331 |
| 2026-07-27 | $1.98 | $1.98 | 102,600 | $1.99 | 859 |
| 2026-07-24 | $1.98 | $1.98 | 268,000 | $2.16 | 967 |
| 2026-07-23 | $2.08 | $2.08 | 250,700 | $2.01 | 395 |
| 2026-07-22 | $2.08 | $2.08 | 239,800 | $2.17 | 1,264 |
| 2026-07-21 | $2.16 | $2.16 | 215,700 | $1.88 | 5,601 |
| 2026-07-20 | $1.96 | $1.96 | 180,900 | $1.85 | 296 |
| 2026-07-17 | $2.11 | $2.11 | 303,600 | — | — |
| 2026-07-16 | $1.90 | $1.90 | 124,200 | — | — |
| 2026-07-15 | $1.97 | $1.97 | 81,800 | — | — |
| 2026-07-14 | $2.06 | $2.06 | 139,200 | — | — |
| 2026-07-13 | $2.19 | $2.19 | 23,200 | — | — |
| 2026-07-10 | $2.19 | $2.19 | 5,300 | — | — |
| 2026-07-09 | $2.22 | $2.22 | 8,200 | — | — |
| 2026-07-08 | $2.16 | $2.16 | 5,100 | — | — |
| 2026-07-07 | $2.21 | $2.21 | 6,300 | — | — |
| 2026-07-06 | $2.29 | $2.29 | 6,700 | — | — |
| 2026-07-02 | $2.41 | $2.41 | 4,700 | — | — |
| 2026-07-01 | $2.48 | $2.48 | 23,400 | — | — |
| 2026-06-30 | $2.28 | $2.28 | 14,500 | — | — |
| 2026-06-29 | $2.16 | $2.16 | 25,600 | — | — |
| 2026-06-26 | $2.01 | $2.01 | 131,300 | — | — |
| 2026-06-25 | $2.04 | $2.04 | 50,900 | — | — |
| 2026-06-24 | $2.42 | $2.42 | 11,800 | — | — |
| 2026-06-23 | $2.36 | $2.36 | 16,500 | — | — |
| 2026-06-22 | $2.31 | $2.31 | 24,800 | — | — |
| 2026-06-18 | $2.29 | $2.29 | 21,900 | — | — |
| 2026-06-17 | $2.36 | $2.36 | 21,700 | — | — |
| 2026-06-16 | $2.46 | $2.46 | 10,100 | — | — |
| 2026-06-15 | $2.41 | $2.41 | 26,400 | — | — |
| 2026-06-12 | $2.31 | $2.31 | 30,700 | — | — |
| 2026-06-11 | $2.30 | $2.30 | 61,000 | — | — |
| 2026-06-10 | $2.23 | $2.23 | 45,400 | — | — |
| 2026-06-09 | $2.03 | $2.03 | 283,600 | — | — |
| 2026-06-08 | $1.80 | $1.80 | 6,700 | — | — |
| 2026-06-05 | $1.93 | $1.93 | 31,100 | — | — |
| 2026-06-04 | $1.81 | $1.81 | 15,100 | — | — |
| 2026-06-03 | $1.96 | $1.96 | 29,800 | — | — |
| 2026-06-02 | $2.01 | $2.01 | 39,700 | — | — |
| 2026-06-01 | $2.11 | $2.11 | 23,200 | — | — |
| 2026-05-29 | $1.98 | $1.98 | 48,900 | — | — |
| 2026-05-28 | $1.92 | $1.92 | 24,800 | — | — |
| 2026-05-27 | $1.88 | $1.88 | 13,400 | — | — |
| 2026-05-26 | $1.82 | $1.82 | 89,900 | — | — |
| 2026-05-22 | $1.91 | $1.91 | 18,200 | — | — |
| 2026-05-21 | $1.87 | $1.87 | 23,000 | — | — |
| 2026-05-20 | $1.77 | $1.77 | 84,400 | — | — |
| 2026-05-19 | $1.84 | $1.84 | 63,600 | — | — |
| 2026-05-18 | $1.82 | $1.82 | 21,900 | — | — |
| 2026-05-15 | $1.89 | $1.89 | 24,300 | — | — |
| 2026-05-14 | $1.78 | $1.78 | 51,000 | — | — |
| 2026-05-13 | $1.75 | $1.75 | 67,200 | — | — |
| 2026-05-12 | $1.90 | $1.90 | 68,100 | — | — |
| 2026-05-11 | $1.91 | $1.91 | 48,700 | — | — |
| 2026-05-08 | $1.89 | $1.89 | 114,800 | — | — |
| 2026-05-07 | $2.13 | $2.13 | 154,200 | — | — |
| 2026-05-06 | $1.78 | $1.78 | 95,200 | — | — |
| 2026-05-05 | $1.72 | $1.72 | 50,700 | — | — |
| 2026-05-04 | $1.85 | $1.85 | 140,300 | — | — |
| 2026-05-01 | $2.09 | $2.09 | 1,082,600 | — | — |
| 2026-04-30 | $1.72 | $1.72 | 63,900 | — | — |
| 2026-04-29 | $1.77 | $1.77 | 161,800 | — | — |
| 2026-04-28 | $1.71 | $1.71 | 500,100 | — | — |
| 2026-04-27 | $1.90 | $1.90 | 327,500 | — | — |
| 2026-04-24 | $2.93 | $2.93 | 243,700 | — | — |
| 2026-04-23 | $7.05 | $7.05 | 39,267 | — | — |
| 2026-04-22 | $7.65 | $7.65 | 23,300 | — | — |
| 2026-04-21 | $8.49 | $8.49 | 12,500 | — | — |
| 2026-04-20 | $8.82 | $8.82 | 27,133 | — | — |
| 2026-04-17 | $8.64 | $8.64 | 16,467 | — | — |
| 2026-04-16 | $8.85 | $8.85 | 14,000 | — | — |
| 2026-04-15 | $9.15 | $9.15 | 37,667 | — | — |
| 2026-04-14 | $8.91 | $8.91 | 36,767 | — | — |
| 2026-04-13 | $8.91 | $8.91 | 35,167 | — | — |
| 2026-04-10 | $9.21 | $9.21 | 41,833 | — | — |
| 2026-04-09 | $9.15 | $9.15 | 49,400 | — | — |
| 2026-04-08 | $9.03 | $9.03 | 35,267 | — | — |
| 2026-04-07 | $9.30 | $9.30 | 33,867 | — | — |
| 2026-04-06 | $9.39 | $9.39 | 13,533 | — | — |
| 2026-04-02 | $9.54 | $9.54 | 37,167 | — | — |
| 2026-04-01 | $9.57 | $9.57 | 29,367 | — | — |
| 2026-03-31 | $8.85 | $8.85 | 1,133 | — | — |
| 2026-03-30 | $9.03 | $9.03 | 12,100 | — | — |
| 2026-03-27 | $9.09 | $9.09 | 10,600 | — | — |
| 2026-03-26 | $9.24 | $9.24 | 14,433 | — | — |
| 2026-03-25 | $9.09 | $9.09 | 8,533 | — | — |
| 2026-03-24 | $9.12 | $9.12 | 15,033 | — | — |
| 2026-03-23 | $9.45 | $9.45 | 4,000 | — | — |
| 2026-03-20 | $9.54 | $9.54 | 10,600 | — | — |
| 2026-03-19 | $10.29 | $10.29 | 11,667 | — | — |
| 2026-03-18 | $9.27 | $9.27 | 6,233 | — | — |
| 2026-03-17 | $9.39 | $9.39 | 10,300 | — | — |
| 2026-03-16 | $9.48 | $9.48 | 9,267 | — | — |
| 2026-03-13 | $10.02 | $10.02 | 16,267 | — | — |
| 2026-03-12 | $10.83 | $10.83 | 25,233 | — | — |
| 2026-03-11 | $11.22 | $11.22 | 21,800 | — | — |
| 2026-03-10 | $11.55 | $11.55 | 433,100 | — | — |
| 2026-03-09 | $9.69 | $9.69 | 2,567 | — | — |
| 2026-03-06 | $9.72 | $9.72 | 1,300 | — | — |
| 2026-03-05 | $9.81 | $9.81 | 1,867 | — | — |
| 2026-03-04 | $9.90 | $9.90 | 7,000 | — | — |
| 2026-03-03 | $9.48 | $9.48 | 5,800 | — | — |
| 2026-03-02 | $9.81 | $9.81 | 7,967 | — | — |
| 2026-02-27 | $9.11 | $9.11 | 2,667 | — | — |
| 2026-02-26 | $9.03 | $9.03 | 1,900 | — | — |
| 2026-02-25 | $9.21 | $9.21 | 2,367 | — | — |
| 2026-02-24 | $9.24 | $9.24 | 1,733 | — | — |
| 2026-02-23 | $9.45 | $9.45 | 2,433 | — | — |
| 2026-02-20 | $9.45 | $9.45 | 900 | — | — |
| 2026-02-19 | $9.63 | $9.63 | 2,033 | — | — |
| 2026-02-18 | $9.54 | $9.54 | 0 | — | — |
| 2026-02-17 | $9.54 | $9.54 | 567 | — | — |
| 2026-02-13 | $9.33 | $9.33 | 267 | — | — |
| 2026-02-12 | $9.90 | $9.90 | 1,233 | — | — |
| 2026-02-11 | $9.99 | $9.99 | 633 | — | — |
| 2026-02-10 | $10.11 | $10.11 | 1,000 | — | — |
| 2026-02-09 | $10.17 | $10.17 | 0 | — | — |
| 2026-02-06 | $10.17 | $10.17 | 367 | — | — |
| 2026-02-05 | $10.20 | $10.20 | 0 | — | — |
| 2026-02-04 | $10.20 | $10.20 | 1,233 | — | — |
| 2026-02-03 | $10.20 | $10.20 | 2,167 | — | — |
| 2026-02-02 | $10.86 | $10.86 | 300 | — | — |
| 2026-01-30 | $10.83 | $10.83 | 1,000 | — | — |
| 2026-01-29 | $10.59 | $10.59 | 3,967 | — | — |
| 2026-01-28 | $10.50 | $10.50 | 1,667 | — | — |
| 2026-01-27 | $10.68 | $10.68 | 800 | — | — |
| 2026-01-26 | $11.01 | $11.01 | 467 | — | — |
| 2026-01-23 | $11.22 | $11.22 | 700 | — | — |
| 2026-01-22 | $11.49 | $11.49 | 1,667 | — | — |
| 2026-01-21 | $11.52 | $11.52 | 2,867 | — | — |
| 2026-01-20 | $11.91 | $11.91 | 3,733 | — | — |
| 2026-01-16 | $12.00 | $12.00 | 9,200 | — | — |
| 2026-01-15 | $12.00 | $12.00 | 4,567 | — | — |
| 2026-01-14 | $12.00 | $12.00 | 9,100 | — | — |
| 2026-01-13 | $12.00 | $12.00 | 5,933 | — | — |
| 2026-01-12 | $12.00 | $12.00 | 5,800 | — | — |
| 2026-01-09 | $12.00 | $12.00 | 7,267 | — | — |
| 2026-01-08 | $12.00 | $12.00 | 4,600 | — | — |
| 2026-01-07 | $12.00 | $12.00 | 3,167 | — | — |
| 2026-01-06 | $12.00 | $12.00 | 2,400 | — | — |
| 2026-01-05 | $12.00 | $12.00 | 2,333 | — | — |
| 2026-01-02 | $12.00 | $12.00 | 3,367 | — | — |