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
- 2015-10-29 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 | — | — | — | $3.85 | 814 |
| 2026-09-03 | — | — | — | $3.86 | 322 |
| 2026-09-02 | — | — | — | $3.90 | 37 |
| 2026-09-01 | — | — | — | $3.80 | 205 |
| 2026-08-31 | — | — | — | $4.15 | 129 |
| 2026-08-28 | — | — | — | $4.43 | 1,057 |
| 2026-08-27 | $4.49 | $4.53 | 67,400 | $4.79 | 1,134 |
| 2026-08-26 | $4.72 | $4.76 | 17,900 | $4.75 | 101 |
| 2026-08-25 | $4.75 | $4.79 | 68,400 | $5.31 | 561 |
| 2026-08-24 | $5.37 | $5.42 | 15,800 | $5.42 | 2 |
| 2026-08-21 | $5.53 | $5.58 | 10,700 | $5.57 | 30 |
| 2026-08-20 | $5.58 | $5.63 | 11,900 | $5.69 | 720 |
| 2026-08-19 | $5.67 | $5.72 | 17,100 | $5.83 | 86 |
| 2026-08-18 | $5.79 | $5.84 | 22,300 | $6.32 | 16 |
| 2026-08-17 | $6.31 | $6.37 | 15,900 | $6.57 | 10 |
| 2026-08-14 | $6.82 | $6.88 | 21,800 | $6.41 | 1,168 |
| 2026-08-13 | $6.60 | $6.66 | 10,700 | $6.57 | 75 |
| 2026-08-12 | $6.52 | $6.58 | 33,700 | $6.65 | 7 |
| 2026-08-11 | $7.25 | $7.31 | 74,300 | $8.12 | 442 |
| 2026-08-10 | $9.10 | $9.18 | 66,900 | $9.57 | 549 |
| 2026-08-07 | $9.58 | $9.67 | 19,500 | $9.22 | 894 |
| 2026-08-06 | $9.03 | $9.11 | 26,100 | $9.10 | 19 |
| 2026-08-05 | $9.26 | $9.34 | 14,800 | $9.76 | 859 |
| 2026-08-04 | $9.75 | $9.84 | 38,700 | $9.30 | 311 |
| 2026-08-03 | $9.00 | $9.08 | 40,300 | $8.62 | 121 |
| 2026-07-31 | $8.10 | $8.17 | 77,400 | $7.33 | 25 |
| 2026-07-30 | $7.27 | $7.33 | 18,700 | $7.86 | 203 |
| 2026-07-29 | $7.93 | $8.00 | 87,200 | $7.95 | 6 |
| 2026-07-28 | $8.21 | $8.28 | 19,800 | $8.12 | 133 |
| 2026-07-27 | $8.22 | $8.29 | 17,900 | $7.37 | 511 |
| 2026-07-24 | $7.63 | $7.70 | 9,800 | $6.87 | 103 |
| 2026-07-23 | $7.00 | $7.06 | 9,800 | $6.69 | 490 |
| 2026-07-22 | $6.82 | $6.88 | 34,800 | $6.76 | 449 |
| 2026-07-21 | $6.50 | $6.56 | 22,300 | $6.23 | 1,334 |
| 2026-07-20 | $6.12 | $6.17 | 48,300 | $6.29 | 9 |
| 2026-07-17 | $0.29 | $0.29 | 488,700 | — | — |
| 2026-07-16 | $0.31 | $0.31 | 553,700 | — | — |
| 2026-07-15 | $0.32 | $0.32 | 589,000 | — | — |
| 2026-07-14 | $0.31 | $0.32 | 241,300 | — | — |
| 2026-07-13 | $0.33 | $0.33 | 180,800 | — | — |
| 2026-07-10 | $0.33 | $0.33 | 187,000 | — | — |
| 2026-07-09 | $0.34 | $0.34 | 106,700 | — | — |
| 2026-07-08 | $0.32 | $0.33 | 413,800 | — | — |
| 2026-07-07 | $0.34 | $0.34 | 378,800 | — | — |
| 2026-07-06 | $0.36 | $0.36 | 142,500 | — | — |
| 2026-07-02 | $0.36 | $0.36 | 133,000 | — | — |
| 2026-07-01 | $0.36 | $0.36 | 275,100 | — | — |
| 2026-06-30 | $0.36 | $0.36 | 299,200 | — | — |
| 2026-06-29 | $0.38 | $0.38 | 273,200 | — | — |
| 2026-06-26 | $0.39 | $0.39 | 168,600 | — | — |
| 2026-06-25 | $0.39 | $0.39 | 428,300 | — | — |
| 2026-06-24 | $0.39 | $0.39 | 214,200 | — | — |
| 2026-06-23 | $0.42 | $0.42 | 116,900 | — | — |
| 2026-06-22 | $0.41 | $0.41 | 602,600 | — | — |
| 2026-06-18 | $0.43 | $0.43 | 352,000 | — | — |
| 2026-06-17 | $0.41 | $0.42 | 255,300 | — | — |
| 2026-06-16 | $0.42 | $0.42 | 159,200 | — | — |
| 2026-06-15 | $0.43 | $0.43 | 239,700 | — | — |
| 2026-06-12 | $0.42 | $0.42 | 111,500 | — | — |
| 2026-06-11 | $0.42 | $0.43 | 206,500 | — | — |
| 2026-06-10 | $0.40 | $0.40 | 380,800 | — | — |
| 2026-06-09 | $0.41 | $0.41 | 267,100 | — | — |
| 2026-06-08 | $0.39 | $0.39 | 223,300 | — | — |
| 2026-06-05 | $0.39 | $0.40 | 381,100 | — | — |
| 2026-06-04 | $0.41 | $0.41 | 266,100 | — | — |
| 2026-06-03 | $0.40 | $0.40 | 326,500 | — | — |
| 2026-06-02 | $0.41 | $0.41 | 103,500 | — | — |
| 2026-06-01 | $0.42 | $0.42 | 328,600 | — | — |
| 2026-05-29 | $0.40 | $0.40 | 361,400 | — | — |
| 2026-05-28 | $0.42 | $0.42 | 208,400 | — | — |
| 2026-05-27 | $0.42 | $0.42 | 279,700 | — | — |
| 2026-05-26 | $0.43 | $0.43 | 138,600 | — | — |
| 2026-05-22 | $0.40 | $0.41 | 423,700 | — | — |
| 2026-05-21 | $0.41 | $0.42 | 237,900 | — | — |
| 2026-05-20 | $0.42 | $0.42 | 598,500 | — | — |
| 2026-05-19 | $0.41 | $0.41 | 260,000 | — | — |
| 2026-05-18 | $0.42 | $0.42 | 326,100 | — | — |
| 2026-05-15 | $0.42 | $0.43 | 414,400 | — | — |
| 2026-05-14 | $0.42 | $0.42 | 540,100 | — | — |
| 2026-05-13 | $0.46 | $0.46 | 890,000 | — | — |
| 2026-05-12 | $0.45 | $0.45 | 1,204,200 | — | — |
| 2026-05-11 | $0.51 | $0.51 | 719,900 | — | — |
| 2026-05-08 | $0.50 | $0.51 | 245,700 | — | — |
| 2026-05-07 | $0.51 | $0.52 | 251,900 | — | — |
| 2026-05-06 | $0.52 | $0.52 | 533,800 | — | — |
| 2026-05-05 | $0.49 | $0.50 | 165,200 | — | — |
| 2026-05-04 | $0.47 | $0.48 | 436,500 | — | — |
| 2026-05-01 | $0.50 | $0.50 | 490,800 | — | — |
| 2026-04-30 | $0.50 | $0.50 | 405,400 | — | — |
| 2026-04-29 | $0.49 | $0.49 | 888,000 | — | — |
| 2026-04-28 | $0.53 | $0.54 | 2,055,900 | — | — |
| 2026-04-27 | $0.64 | $0.65 | 161,600 | — | — |
| 2026-04-24 | $0.64 | $0.65 | 146,500 | — | — |
| 2026-04-23 | $0.64 | $0.65 | 271,600 | — | — |
| 2026-04-22 | $0.66 | $0.66 | 305,900 | — | — |
| 2026-04-21 | $0.66 | $0.67 | 622,700 | — | — |
| 2026-04-20 | $0.64 | $0.64 | 371,000 | — | — |
| 2026-04-17 | $0.63 | $0.63 | 287,300 | — | — |
| 2026-04-16 | $0.63 | $0.64 | 162,200 | — | — |
| 2026-04-15 | $0.60 | $0.61 | 221,700 | — | — |
| 2026-04-14 | $0.62 | $0.62 | 235,500 | — | — |
| 2026-04-13 | $0.61 | $0.62 | 127,200 | — | — |
| 2026-04-10 | $0.61 | $0.62 | 178,400 | — | — |
| 2026-04-09 | $0.61 | $0.61 | 284,200 | — | — |
| 2026-04-08 | $0.60 | $0.61 | 373,300 | — | — |
| 2026-04-07 | $0.64 | $0.64 | 229,900 | — | — |
| 2026-04-06 | $0.66 | $0.67 | 277,800 | — | — |
| 2026-04-02 | $0.65 | $0.66 | 384,100 | — | — |
| 2026-04-01 | $0.68 | $0.68 | 115,800 | — | — |
| 2026-03-31 | $0.66 | $0.67 | 769,500 | — | — |
| 2026-03-30 | $0.65 | $0.65 | 412,500 | — | — |
| 2026-03-27 | $0.68 | $0.69 | 578,700 | — | — |
| 2026-03-26 | $0.62 | $0.63 | 334,800 | — | — |
| 2026-03-25 | $0.58 | $0.59 | 572,500 | — | — |
| 2026-03-24 | $0.69 | $0.70 | 281,700 | — | — |
| 2026-03-23 | $0.71 | $0.72 | 204,000 | — | — |
| 2026-03-20 | $0.71 | $0.72 | 233,900 | — | — |
| 2026-03-19 | $0.70 | $0.71 | 74,800 | — | — |
| 2026-03-18 | $0.69 | $0.69 | 104,100 | — | — |
| 2026-03-17 | $0.70 | $0.70 | 192,000 | — | — |
| 2026-03-16 | $0.68 | $0.69 | 214,300 | — | — |
| 2026-03-13 | $0.71 | $0.71 | 393,800 | — | — |
| 2026-03-12 | $0.72 | $0.73 | 196,100 | — | — |
| 2026-03-11 | $0.73 | $0.73 | 83,100 | — | — |
| 2026-03-10 | $0.73 | $0.73 | 35,300 | — | — |
| 2026-03-09 | $0.71 | $0.72 | 287,100 | — | — |
| 2026-03-06 | $0.71 | $0.71 | 119,200 | — | — |
| 2026-03-05 | $0.71 | $0.72 | 198,700 | — | — |
| 2026-03-04 | $0.71 | $0.72 | 134,400 | — | — |
| 2026-03-03 | $0.69 | $0.69 | 142,400 | — | — |
| 2026-03-02 | $0.66 | $0.67 | 348,800 | — | — |
| 2026-02-27 | $0.70 | $0.70 | 309,000 | — | — |
| 2026-02-26 | $0.69 | $0.69 | 242,300 | — | — |
| 2026-02-25 | $0.65 | $0.65 | 80,900 | — | — |
| 2026-02-24 | $0.66 | $0.66 | 125,100 | — | — |
| 2026-02-23 | $0.64 | $0.65 | 320,800 | — | — |
| 2026-02-20 | $0.64 | $0.64 | 658,200 | — | — |
| 2026-02-19 | $0.69 | $0.69 | 218,700 | — | — |
| 2026-02-18 | $0.70 | $0.70 | 108,100 | — | — |
| 2026-02-17 | $0.70 | $0.70 | 171,000 | — | — |
| 2026-02-13 | $0.69 | $0.70 | 372,600 | — | — |
| 2026-02-12 | $0.69 | $0.70 | 270,200 | — | — |
| 2026-02-11 | $0.70 | $0.70 | 486,000 | — | — |
| 2026-02-10 | $0.71 | $0.71 | 231,400 | — | — |
| 2026-02-09 | $0.70 | $0.70 | 286,300 | — | — |
| 2026-02-06 | $0.70 | $0.71 | 332,800 | — | — |
| 2026-02-05 | $0.67 | $0.68 | 396,700 | — | — |
| 2026-02-04 | $0.72 | $0.73 | 664,700 | — | — |
| 2026-02-03 | $0.66 | $0.67 | 584,000 | — | — |
| 2026-02-02 | $0.67 | $0.68 | 509,800 | — | — |
| 2026-01-30 | $0.69 | $0.69 | 351,300 | — | — |
| 2026-01-29 | $0.71 | $0.71 | 250,300 | — | — |
| 2026-01-28 | $0.71 | $0.71 | 200,100 | — | — |
| 2026-01-27 | $0.73 | $0.73 | 122,000 | — | — |
| 2026-01-26 | $0.72 | $0.73 | 110,600 | — | — |
| 2026-01-23 | $0.73 | $0.73 | 151,000 | — | — |
| 2026-01-22 | $0.72 | $0.72 | 78,900 | — | — |
| 2026-01-21 | $0.71 | $0.72 | 474,900 | — | — |
| 2026-01-20 | $0.73 | $0.74 | 282,300 | — | — |
| 2026-01-16 | $0.77 | $0.78 | 222,300 | — | — |
| 2026-01-15 | $0.79 | $0.80 | 323,200 | — | — |
| 2026-01-14 | $0.80 | $0.81 | 283,000 | — | — |
| 2026-01-13 | $0.76 | $0.76 | 513,700 | — | — |
| 2026-01-12 | $0.74 | $0.75 | 229,100 | — | — |
| 2026-01-09 | $0.72 | $0.73 | 81,400 | — | — |
| 2026-01-08 | $0.73 | $0.74 | 270,200 | — | — |
| 2026-01-07 | $0.71 | $0.71 | 295,600 | — | — |
| 2026-01-06 | $0.72 | $0.72 | 214,400 | — | — |
| 2026-01-05 | $0.71 | $0.72 | 167,400 | — | — |
| 2026-01-02 | $0.72 | $0.73 | 160,800 | — | — |