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
- 2015-12-17 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 | — | — | — | $1.19 | 962 |
| 2026-09-03 | — | — | — | $1.11 | 1,332 |
| 2026-09-02 | — | — | — | $1.06 | 1,529 |
| 2026-09-01 | — | — | — | $1.10 | 275 |
| 2026-08-31 | — | — | — | $1.11 | 163 |
| 2026-08-28 | — | — | — | $1.22 | 550 |
| 2026-08-27 | $1.23 | $1.23 | 796,800 | $1.04 | 987 |
| 2026-08-26 | $1.06 | $1.06 | 794,200 | $1.13 | 5,194 |
| 2026-08-25 | $1.17 | $1.17 | 712,100 | $1.24 | 7,905 |
| 2026-08-24 | $1.32 | $1.32 | 569,500 | $1.29 | 7,573 |
| 2026-08-21 | $1.35 | $1.35 | 889,300 | $1.37 | 4,678 |
| 2026-08-20 | $1.34 | $1.34 | 5,202,400 | $1.83 | 20,728 |
| 2026-08-19 | $1.65 | $1.65 | 3,639,900 | $1.57 | 22,444 |
| 2026-08-18 | $1.36 | $1.36 | 334,300 | $1.28 | 1,255 |
| 2026-08-17 | $1.28 | $1.28 | 572,800 | $1.20 | 2,524 |
| 2026-08-14 | $1.26 | $1.26 | 1,827,600 | $1.20 | 10,917 |
| 2026-08-13 | $1.52 | $1.52 | 172,900 | $1.54 | 1,176 |
| 2026-08-12 | $1.52 | $1.52 | 161,000 | $1.50 | 1,780 |
| 2026-08-11 | $1.51 | $1.51 | 95,900 | $1.51 | 325 |
| 2026-08-10 | $1.54 | $1.54 | 157,200 | $1.53 | 1,449 |
| 2026-08-07 | $1.48 | $1.48 | 264,500 | $1.48 | 1,146 |
| 2026-08-06 | $1.56 | $1.56 | 202,300 | $1.48 | 620 |
| 2026-08-05 | $1.55 | $1.55 | 1,658,700 | $1.50 | 3,942 |
| 2026-08-04 | $1.65 | $1.65 | 329,600 | $1.61 | 9,148 |
| 2026-08-03 | $1.63 | $1.63 | 830,800 | $1.63 | 2,343 |
| 2026-07-31 | $2.12 | $2.12 | 6,270,300 | $1.92 | 1,618 |
| 2026-07-30 | $1.93 | $1.93 | 297,800 | $1.75 | 2,396 |
| 2026-07-29 | $1.79 | $1.79 | 512,200 | $1.76 | 1,123 |
| 2026-07-28 | $1.96 | $1.96 | 132,400 | $1.90 | 2,248 |
| 2026-07-27 | $1.96 | $1.96 | 93,900 | $2.17 | 2,340 |
| 2026-07-24 | $2.09 | $2.09 | 138,100 | $2.09 | 586 |
| 2026-07-23 | $2.04 | $2.04 | 415,900 | $1.79 | 1,712 |
| 2026-07-22 | $2.20 | $2.20 | 599,800 | $2.49 | 14,679 |
| 2026-07-21 | $2.60 | $2.60 | 950,300 | — | — |
| 2026-07-20 | $2.45 | $2.45 | 1,202,700 | — | — |
| 2026-07-17 | $2.65 | $2.65 | 45,900 | — | — |
| 2026-07-16 | $2.67 | $2.67 | 42,800 | — | — |
| 2026-07-15 | $2.84 | $2.84 | 45,600 | — | — |
| 2026-07-14 | $2.79 | $2.79 | 131,700 | — | — |
| 2026-07-13 | $2.92 | $2.92 | 135,000 | — | — |
| 2026-07-10 | $3.30 | $3.30 | 43,868 | — | — |
| 2026-07-09 | $3.20 | $3.20 | 99,792 | — | — |
| 2026-07-08 | $3.75 | $3.75 | 38,600 | — | — |
| 2026-07-07 | $3.73 | $3.73 | 20,916 | — | — |
| 2026-07-06 | $3.80 | $3.80 | 38,068 | — | — |
| 2026-07-02 | $3.73 | $3.73 | 38,172 | — | — |
| 2026-07-01 | $3.75 | $3.75 | 41,488 | — | — |
| 2026-06-30 | $3.73 | $3.73 | 30,828 | — | — |
| 2026-06-29 | $3.70 | $3.70 | 52,276 | — | — |
| 2026-06-26 | $3.73 | $3.73 | 56,360 | — | — |
| 2026-06-25 | $3.75 | $3.75 | 99,940 | — | — |
| 2026-06-24 | $3.83 | $3.83 | 2,168,864 | — | — |
| 2026-06-23 | $3.73 | $3.73 | 761,276 | — | — |
| 2026-06-22 | $4.90 | $4.90 | 14,788 | — | — |
| 2026-06-18 | $4.58 | $4.58 | 35,240 | — | — |
| 2026-06-17 | $5.00 | $5.00 | 33,132 | — | — |
| 2026-06-16 | $4.73 | $4.73 | 12,204 | — | — |
| 2026-06-15 | $5.18 | $5.18 | 26,432 | — | — |
| 2026-06-12 | $5.23 | $5.23 | 20,968 | — | — |
| 2026-06-11 | $5.28 | $5.28 | 11,368 | — | — |
| 2026-06-10 | $5.25 | $5.25 | 16,604 | — | — |
| 2026-06-09 | $5.45 | $5.45 | 11,044 | — | — |
| 2026-06-08 | $5.88 | $5.88 | 9,040 | — | — |
| 2026-06-05 | $5.50 | $5.50 | 8,960 | — | — |
| 2026-06-04 | $5.88 | $5.88 | 20,400 | — | — |
| 2026-06-03 | $5.98 | $5.98 | 12,996 | — | — |
| 2026-06-02 | $6.13 | $6.13 | 21,888 | — | — |
| 2026-06-01 | $7.20 | $7.20 | 11,952 | — | — |
| 2026-05-29 | $6.58 | $6.58 | 21,224 | — | — |
| 2026-05-28 | $6.30 | $6.30 | 13,100 | — | — |
| 2026-05-27 | $6.35 | $6.35 | 17,520 | — | — |
| 2026-05-26 | $5.98 | $5.98 | 11,040 | — | — |
| 2026-05-22 | $6.25 | $6.25 | 16,548 | — | — |
| 2026-05-21 | $5.95 | $5.95 | 25,428 | — | — |
| 2026-05-20 | $5.53 | $5.53 | 120,948 | — | — |
| 2026-05-19 | $5.58 | $5.58 | 16,776 | — | — |
| 2026-05-18 | $5.70 | $5.70 | 12,068 | — | — |
| 2026-05-15 | $5.78 | $5.78 | 18,072 | — | — |
| 2026-05-14 | $6.40 | $6.40 | 76,492 | — | — |
| 2026-05-13 | $5.53 | $5.53 | 27,500 | — | — |
| 2026-05-12 | $5.90 | $5.90 | 38,204 | — | — |
| 2026-05-11 | $5.75 | $5.75 | 22,096 | — | — |
| 2026-05-08 | $5.88 | $5.88 | 13,272 | — | — |
| 2026-05-07 | $5.90 | $5.90 | 17,108 | — | — |
| 2026-05-06 | $6.28 | $6.28 | 8,180 | — | — |
| 2026-05-05 | $6.18 | $6.18 | 9,436 | — | — |
| 2026-05-04 | $6.10 | $6.10 | 12,740 | — | — |
| 2026-05-01 | $6.08 | $6.08 | 17,060 | — | — |
| 2026-04-30 | $6.03 | $6.03 | 6,924 | — | — |
| 2026-04-29 | $5.68 | $5.68 | 15,756 | — | — |
| 2026-04-28 | $5.93 | $5.93 | 5,168 | — | — |
| 2026-04-27 | $6.13 | $6.13 | 6,472 | — | — |
| 2026-04-24 | $6.35 | $6.35 | 8,576 | — | — |
| 2026-04-23 | $6.23 | $6.23 | 29,452 | — | — |
| 2026-04-22 | $6.63 | $6.63 | 39,548 | — | — |
| 2026-04-21 | $6.80 | $6.80 | 4,184 | — | — |
| 2026-04-20 | $7.15 | $7.15 | 10,940 | — | — |
| 2026-04-17 | $7.20 | $7.20 | 30,580 | — | — |
| 2026-04-16 | $7.30 | $7.30 | 8,324 | — | — |
| 2026-04-15 | $7.55 | $7.55 | 9,184 | — | — |
| 2026-04-14 | $7.20 | $7.20 | 15,860 | — | — |
| 2026-04-13 | $6.95 | $6.95 | 16,628 | — | — |
| 2026-04-10 | $7.00 | $7.00 | 8,096 | — | — |
| 2026-04-09 | $6.50 | $6.50 | 5,832 | — | — |
| 2026-04-08 | $6.70 | $6.70 | 8,564 | — | — |
| 2026-04-07 | $6.30 | $6.30 | 9,404 | — | — |
| 2026-04-06 | $6.00 | $6.00 | 11,068 | — | — |
| 2026-04-02 | $5.83 | $5.83 | 6,908 | — | — |
| 2026-04-01 | $6.08 | $6.08 | 8,592 | — | — |
| 2026-03-31 | $6.25 | $6.25 | 34,152 | — | — |
| 2026-03-30 | $6.13 | $6.13 | 37,204 | — | — |
| 2026-03-27 | $7.33 | $7.33 | 19,264 | — | — |
| 2026-03-26 | $8.00 | $8.00 | 12,268 | — | — |
| 2026-03-25 | $7.98 | $7.98 | 6,228 | — | — |
| 2026-03-24 | $7.95 | $7.95 | 6,504 | — | — |
| 2026-03-23 | $8.43 | $8.43 | 31,968 | — | — |
| 2026-03-20 | $7.75 | $7.75 | 23,408 | — | — |
| 2026-03-19 | $7.95 | $7.95 | 12,316 | — | — |
| 2026-03-18 | $8.25 | $8.25 | 16,084 | — | — |
| 2026-03-17 | $8.20 | $8.20 | 10,644 | — | — |
| 2026-03-16 | $8.28 | $8.28 | 13,252 | — | — |
| 2026-03-13 | $8.28 | $8.28 | 58,188 | — | — |
| 2026-03-12 | $9.73 | $9.73 | 4,660 | — | — |
| 2026-03-11 | $10.45 | $10.45 | 4,580 | — | — |
| 2026-03-10 | $10.18 | $10.18 | 19,028 | — | — |
| 2026-03-09 | $9.85 | $9.85 | 14,516 | — | — |
| 2026-03-06 | $9.33 | $9.33 | 13,220 | — | — |
| 2026-03-05 | $10.13 | $10.13 | 8,680 | — | — |
| 2026-03-04 | $10.75 | $10.75 | 43,732 | — | — |
| 2026-03-03 | $9.50 | $9.50 | 4,012 | — | — |
| 2026-03-02 | $9.98 | $9.98 | 11,692 | — | — |
| 2026-02-27 | $9.33 | $9.33 | 3,972 | — | — |
| 2026-02-26 | $9.50 | $9.50 | 5,716 | — | — |
| 2026-02-25 | $8.78 | $8.78 | 5,060 | — | — |
| 2026-02-24 | $7.90 | $7.90 | 4,760 | — | — |
| 2026-02-23 | $8.00 | $8.00 | 4,544 | — | — |
| 2026-02-20 | $8.60 | $8.60 | 3,980 | — | — |
| 2026-02-19 | $8.83 | $8.83 | 12,264 | — | — |
| 2026-02-18 | $9.70 | $9.70 | 27,628 | — | — |
| 2026-02-17 | $9.20 | $9.20 | 29,104 | — | — |
| 2026-02-13 | $8.18 | $8.18 | 7,004 | — | — |
| 2026-02-12 | $7.73 | $7.73 | 21,068 | — | — |
| 2026-02-11 | $7.50 | $7.50 | 6,148 | — | — |
| 2026-02-10 | $7.88 | $7.88 | 3,108 | — | — |
| 2026-02-09 | $8.35 | $8.35 | 5,312 | — | — |
| 2026-02-06 | $8.63 | $8.63 | 23,364 | — | — |
| 2026-02-05 | $7.25 | $7.25 | 21,296 | — | — |
| 2026-02-04 | $7.98 | $7.98 | 9,060 | — | — |
| 2026-02-03 | $8.48 | $8.48 | 16,916 | — | — |
| 2026-02-02 | $9.03 | $9.03 | 14,668 | — | — |
| 2026-01-30 | $10.05 | $10.05 | 17,032 | — | — |
| 2026-01-29 | $9.95 | $9.95 | 11,064 | — | — |
| 2026-01-28 | $10.48 | $10.48 | 8,800 | — | — |
| 2026-01-27 | $10.55 | $10.55 | 14,672 | — | — |
| 2026-01-26 | $10.33 | $10.33 | 13,288 | — | — |
| 2026-01-23 | $10.73 | $10.73 | 12,736 | — | — |
| 2026-01-22 | $10.90 | $10.90 | 4,368 | — | — |
| 2026-01-21 | $10.78 | $10.78 | 10,868 | — | — |
| 2026-01-20 | $10.20 | $10.20 | 25,692 | — | — |
| 2026-01-16 | $11.10 | $11.10 | 27,988 | — | — |
| 2026-01-15 | $11.75 | $11.75 | 35,432 | — | — |
| 2026-01-14 | $11.75 | $11.75 | 35,752 | — | — |
| 2026-01-13 | $11.95 | $11.95 | 35,784 | — | — |
| 2026-01-12 | $11.68 | $11.68 | 14,080 | — | — |
| 2026-01-09 | $11.75 | $11.75 | 7,800 | — | — |
| 2026-01-08 | $11.75 | $11.75 | 17,092 | — | — |
| 2026-01-07 | $13.08 | $13.08 | 10,852 | — | — |
| 2026-01-06 | $13.55 | $13.55 | 12,200 | — | — |
| 2026-01-05 | $14.03 | $14.03 | 41,680 | — | — |
| 2026-01-02 | $12.08 | $12.08 | 24,536 | — | — |