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
- 2024-09-05 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 | — | — | — | $0.87 | 220 |
| 2026-09-03 | — | — | — | $0.86 | 176 |
| 2026-09-02 | — | — | — | $0.89 | 100 |
| 2026-09-01 | — | — | — | $0.96 | 50 |
| 2026-08-31 | — | — | — | $1.01 | 8 |
| 2026-08-28 | — | — | — | $1.12 | 1,200 |
| 2026-08-27 | $1.13 | $1.13 | 17,700 | $1.14 | 100 |
| 2026-08-26 | $1.17 | $1.17 | 22,600 | — | — |
| 2026-08-25 | $1.22 | $1.22 | 60,500 | $1.24 | 2,900 |
| 2026-08-24 | $1.20 | $1.20 | 20,000 | $1.19 | 200 |
| 2026-08-21 | $1.26 | $1.26 | 19,000 | $1.21 | 2,805 |
| 2026-08-20 | $1.24 | $1.24 | 41,000 | $1.24 | 100 |
| 2026-08-19 | $1.23 | $1.23 | 45,200 | $1.21 | 1,604 |
| 2026-08-18 | $1.17 | $1.17 | 85,900 | $1.17 | 2,558 |
| 2026-08-17 | $1.18 | $1.18 | 120,900 | $1.35 | 400 |
| 2026-08-14 | $1.56 | $1.56 | 13,300 | — | — |
| 2026-08-13 | $1.56 | $1.56 | 35,900 | $1.62 | 3 |
| 2026-08-12 | $1.65 | $1.65 | 26,100 | $1.60 | 181 |
| 2026-08-11 | $1.65 | $1.65 | 63,100 | $1.64 | 4,600 |
| 2026-08-10 | $1.62 | $1.62 | 15,800 | — | — |
| 2026-08-07 | $1.66 | $1.66 | 126,200 | $1.68 | 111 |
| 2026-08-06 | $1.53 | $1.53 | 29,500 | $1.58 | 1 |
| 2026-08-05 | $1.55 | $1.55 | 28,400 | $1.62 | 143 |
| 2026-08-04 | $1.56 | $1.56 | 24,200 | — | — |
| 2026-08-03 | $1.69 | $1.69 | 70,000 | $1.68 | 1 |
| 2026-07-31 | $1.65 | $1.65 | 313,500 | $1.64 | 801 |
| 2026-07-30 | $1.72 | $1.72 | 149,300 | $1.50 | 169 |
| 2026-07-29 | $1.53 | $1.53 | 19,500 | — | — |
| 2026-07-28 | $1.55 | $1.55 | 34,400 | — | — |
| 2026-07-27 | $1.57 | $1.57 | 36,400 | $1.62 | 68 |
| 2026-07-24 | $1.60 | $1.60 | 75,500 | $1.70 | 238 |
| 2026-07-23 | $1.78 | $1.78 | 45,800 | $1.78 | 227 |
| 2026-07-22 | $1.82 | $1.82 | 68,900 | $1.78 | 38 |
| 2026-07-21 | $1.81 | $1.81 | 221,600 | $1.73 | 886 |
| 2026-07-20 | $1.79 | $1.79 | 366,700 | $1.78 | 1,484 |
| 2026-07-17 | $1.91 | $1.91 | 10,036,500 | — | — |
| 2026-07-16 | $1.76 | $1.76 | 8,682,700 | — | — |
| 2026-07-15 | $1.66 | $1.66 | 21,100 | — | — |
| 2026-07-14 | $1.62 | $1.61 | 18,100 | — | — |
| 2026-07-13 | $1.65 | $1.65 | 70,100 | — | — |
| 2026-07-10 | $1.63 | $1.63 | 31,100 | — | — |
| 2026-07-09 | $1.58 | $1.58 | 46,000 | — | — |
| 2026-07-08 | $1.54 | $1.54 | 69,800 | — | — |
| 2026-07-07 | $1.69 | $1.69 | 505,100 | — | — |
| 2026-07-06 | $1.88 | $1.88 | 38,300 | — | — |
| 2026-07-02 | $1.82 | $1.82 | 90,100 | — | — |
| 2026-07-01 | $2.15 | $2.15 | 30,700 | — | — |
| 2026-06-30 | $2.28 | $2.28 | 18,200 | — | — |
| 2026-06-29 | $2.23 | $2.23 | 16,500 | — | — |
| 2026-06-26 | $2.40 | $2.40 | 26,200 | — | — |
| 2026-06-25 | $2.36 | $2.36 | 71,500 | — | — |
| 2026-06-24 | $2.50 | $2.50 | 58,900 | — | — |
| 2026-06-23 | $2.48 | $2.48 | 66,300 | — | — |
| 2026-06-22 | $2.52 | $2.52 | 264,300 | — | — |
| 2026-06-18 | $2.27 | $2.27 | 425,500 | — | — |
| 2026-06-17 | $2.00 | $2.00 | 124,800 | — | — |
| 2026-06-16 | $1.93 | $1.93 | 3,902,000 | — | — |
| 2026-06-15 | $2.16 | $2.16 | 187,700 | — | — |
| 2026-06-12 | $2.10 | $2.10 | 644,700 | — | — |
| 2026-06-11 | $1.98 | $1.98 | 4,449,800 | — | — |
| 2026-06-10 | $1.86 | $1.86 | 2,412,200 | — | — |
| 2026-06-09 | $1.95 | $1.95 | 239,700 | — | — |
| 2026-06-08 | $2.00 | $2.00 | 621,600 | — | — |
| 2026-06-05 | $2.04 | $2.04 | 47,900 | — | — |
| 2026-06-04 | $2.05 | $2.05 | 432,000 | — | — |
| 2026-06-03 | $2.12 | $2.12 | 100,600 | — | — |
| 2026-06-02 | $2.41 | $2.41 | 63,500 | — | — |
| 2026-06-01 | $2.56 | $2.56 | 51,600 | — | — |
| 2026-05-29 | $2.68 | $2.68 | 127,400 | — | — |
| 2026-05-28 | $2.78 | $2.78 | 508,300 | — | — |
| 2026-05-27 | $2.48 | $2.48 | 30,600 | — | — |
| 2026-05-26 | $2.73 | $2.73 | 37,800 | — | — |
| 2026-05-22 | $2.77 | $2.77 | 174,300 | — | — |
| 2026-05-21 | $3.30 | $3.30 | 114,100 | — | — |
| 2026-05-20 | $2.74 | $2.74 | 100,800 | — | — |
| 2026-05-19 | $2.71 | $2.71 | 1,060,400 | — | — |
| 2026-05-18 | $2.50 | $2.50 | 159,200 | — | — |
| 2026-05-15 | $3.19 | $3.19 | 96,700 | — | — |
| 2026-05-14 | $3.09 | $3.09 | 338,500 | — | — |
| 2026-05-13 | $3.41 | $3.41 | 1,490,200 | — | — |
| 2026-05-12 | $2.60 | $2.60 | 387,400 | — | — |
| 2026-05-11 | $2.54 | $2.54 | 1,474,900 | — | — |
| 2026-05-08 | $3.98 | $3.98 | 6,783,500 | — | — |
| 2026-05-07 | $4.20 | $4.20 | 4,105,200 | — | — |
| 2026-05-06 | $4.14 | $4.14 | 52,272,100 | — | — |
| 2026-05-05 | $2.12 | $2.12 | 46,000 | — | — |
| 2026-05-04 | $2.20 | $2.20 | 73,800 | — | — |
| 2026-05-01 | $2.04 | $2.04 | 128,400 | — | — |
| 2026-04-30 | $2.13 | $2.13 | 44,300 | — | — |
| 2026-04-29 | $1.99 | $1.99 | 99,900 | — | — |
| 2026-04-28 | $2.18 | $2.18 | 118,400 | — | — |
| 2026-04-27 | $2.31 | $2.31 | 55,500 | — | — |
| 2026-04-24 | $2.38 | $2.38 | 154,900 | — | — |
| 2026-04-23 | $2.54 | $2.54 | 448,200 | — | — |
| 2026-04-22 | $2.39 | $2.39 | 184,200 | — | — |
| 2026-04-21 | $2.28 | $2.28 | 375,600 | — | — |
| 2026-04-20 | $2.27 | $2.27 | 163,000 | — | — |
| 2026-04-17 | $2.53 | $2.53 | 430,300 | — | — |
| 2026-04-16 | $2.21 | $2.21 | 328,810 | — | — |
| 2026-04-15 | $2.23 | $2.23 | 412,320 | — | — |
| 2026-04-14 | $3.08 | $3.08 | 197,920 | — | — |
| 2026-04-13 | $3.44 | $3.44 | 247,550 | — | — |
| 2026-04-10 | $3.50 | $3.50 | 632,880 | — | — |
| 2026-04-09 | $4.29 | $4.29 | 10,345,330 | — | — |
| 2026-04-08 | $3.70 | $3.70 | 1,505,100 | — | — |
| 2026-04-07 | $3.62 | $3.62 | 12,140 | — | — |
| 2026-04-06 | $3.73 | $3.73 | 34,160 | — | — |
| 2026-04-02 | $3.78 | $3.78 | 121,250 | — | — |
| 2026-04-01 | $3.09 | $3.09 | 38,820 | — | — |
| 2026-03-31 | $3.07 | $3.07 | 27,880 | — | — |
| 2026-03-30 | $3.20 | $3.20 | 13,810 | — | — |
| 2026-03-27 | $3.39 | $3.39 | 18,090 | — | — |
| 2026-03-26 | $3.38 | $3.38 | 17,790 | — | — |
| 2026-03-25 | $3.65 | $3.65 | 44,400 | — | — |
| 2026-03-24 | $4.08 | $4.08 | 121,180 | — | — |
| 2026-03-23 | $4.36 | $4.36 | 2,856,150 | — | — |
| 2026-03-20 | $3.45 | $3.45 | 23,460 | — | — |
| 2026-03-19 | $3.50 | $3.50 | 97,090 | — | — |
| 2026-03-18 | $3.78 | $3.78 | 146,450 | — | — |
| 2026-03-17 | $4.81 | $4.81 | 3,098,340 | — | — |
| 2026-03-16 | $6.00 | $6.00 | 3,450 | — | — |
| 2026-03-13 | $5.92 | $5.92 | 4,420 | — | — |
| 2026-03-12 | $5.96 | $5.96 | 10,320 | — | — |
| 2026-03-11 | $6.29 | $6.29 | 10,420 | — | — |
| 2026-03-10 | $6.30 | $6.30 | 49,520 | — | — |
| 2026-03-09 | $8.11 | $8.11 | 64,350 | — | — |
| 2026-03-06 | $12.30 | $12.30 | 45,950 | — | — |
| 2026-03-05 | $18.60 | $18.60 | 1,200 | — | — |
| 2026-03-04 | $19.30 | $19.30 | 3,340 | — | — |
| 2026-03-03 | $20.40 | $20.40 | 930 | — | — |
| 2026-03-02 | $21.19 | $21.19 | 1,420 | — | — |
| 2026-02-27 | $21.60 | $21.60 | 300 | — | — |
| 2026-02-26 | $22.20 | $22.20 | 290 | — | — |
| 2026-02-25 | $21.90 | $21.90 | 350 | — | — |
| 2026-02-24 | $22.30 | $22.30 | 650 | — | — |
| 2026-02-23 | $23.37 | $23.37 | 1,100 | — | — |
| 2026-02-20 | $24.22 | $24.22 | 1,130 | — | — |
| 2026-02-19 | $24.38 | $24.38 | 720 | — | — |
| 2026-02-18 | $25.20 | $25.20 | 4,430 | — | — |
| 2026-02-17 | $24.20 | $24.20 | 1,240 | — | — |
| 2026-02-13 | $24.12 | $24.12 | 5,390 | — | — |
| 2026-02-12 | $23.10 | $23.10 | 3,910 | — | — |
| 2026-02-11 | $24.60 | $24.60 | 880 | — | — |
| 2026-02-10 | $24.40 | $24.40 | 530 | — | — |
| 2026-02-09 | $26.00 | $26.00 | 610 | — | — |
| 2026-02-06 | $26.10 | $26.10 | 2,630 | — | — |
| 2026-02-05 | $24.00 | $24.00 | 5,050 | — | — |
| 2026-02-04 | $24.80 | $24.80 | 1,030 | — | — |
| 2026-02-03 | $27.50 | $27.50 | 2,130 | — | — |
| 2026-02-02 | $29.80 | $29.80 | 8,320 | — | — |
| 2026-01-30 | $29.80 | $29.80 | 19,570 | — | — |
| 2026-01-29 | $27.00 | $27.00 | 28,630 | — | — |
| 2026-01-28 | $24.90 | $24.90 | 2,310 | — | — |
| 2026-01-27 | $25.20 | $25.20 | 1,480 | — | — |
| 2026-01-26 | $25.20 | $25.20 | 2,320 | — | — |
| 2026-01-23 | $26.40 | $26.40 | 2,600 | — | — |
| 2026-01-22 | $25.90 | $25.90 | 5,330 | — | — |
| 2026-01-21 | $26.20 | $26.20 | 11,470 | — | — |
| 2026-01-20 | $23.40 | $23.40 | 7,470 | — | — |
| 2026-01-16 | $23.10 | $23.10 | 5,070 | — | — |
| 2026-01-15 | $23.60 | $23.60 | 21,350 | — | — |
| 2026-01-14 | $23.20 | $23.20 | 35,810 | — | — |
| 2026-01-13 | $25.30 | $25.30 | 1,971,260 | — | — |
| 2026-01-12 | $18.00 | $18.00 | 3,420 | — | — |
| 2026-01-09 | $17.40 | $17.40 | 3,100 | — | — |
| 2026-01-08 | $17.30 | $17.30 | 1,960 | — | — |
| 2026-01-07 | $17.65 | $17.65 | 5,830 | — | — |
| 2026-01-06 | $17.50 | $17.50 | 5,870 | — | — |
| 2026-01-05 | $19.10 | $19.10 | 2,920 | — | — |
| 2026-01-02 | $19.90 | $19.90 | 2,960 | — | — |