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
- 2022-02-15 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 | — | — | — | $1.12 | 2,081 |
| 2026-09-03 | — | — | — | $1.14 | 3,280 |
| 2026-09-02 | — | — | — | $1.14 | 4,120 |
| 2026-09-01 | — | — | — | $1.13 | 1,521 |
| 2026-08-31 | — | — | — | $1.14 | 3,674 |
| 2026-08-28 | — | — | — | $1.27 | 5,202 |
| 2026-08-27 | $1.27 | $1.27 | 1,019,100 | $1.22 | 8,270 |
| 2026-08-26 | $1.24 | $1.24 | 9,362,400 | $1.29 | 35,201 |
| 2026-08-25 | $1.14 | $1.14 | 52,500 | $1.14 | 784 |
| 2026-08-24 | $1.16 | $1.16 | 83,900 | $1.14 | 2,469 |
| 2026-08-21 | $1.16 | $1.16 | 98,800 | $1.15 | 823 |
| 2026-08-20 | $1.16 | $1.16 | 136,900 | $1.14 | 1,718 |
| 2026-08-19 | $1.17 | $1.17 | 504,600 | $1.19 | 3,529 |
| 2026-08-18 | $1.12 | $1.12 | 126,200 | $1.16 | 2,760 |
| 2026-08-17 | $1.12 | $1.12 | 344,500 | $1.17 | 3,462 |
| 2026-08-14 | $1.15 | $1.15 | 104,400 | $1.20 | 2,410 |
| 2026-08-13 | $1.20 | $1.20 | 182,200 | $1.20 | 1,382 |
| 2026-08-12 | $1.21 | $1.21 | 117,600 | $1.22 | 4,763 |
| 2026-08-11 | $1.23 | $1.23 | 202,400 | $1.16 | 3,042 |
| 2026-08-10 | $1.22 | $1.22 | 345,600 | $1.20 | 4,050 |
| 2026-08-07 | $1.23 | $1.23 | 11,228,100 | $1.49 | 162,575 |
| 2026-08-06 | $1.40 | $1.40 | 253,700 | $1.35 | 9,989 |
| 2026-08-05 | $1.33 | $1.33 | 253,900 | $1.31 | 4,055 |
| 2026-08-04 | $1.31 | $1.31 | 2,408,700 | $1.23 | 63,550 |
| 2026-08-03 | $1.17 | $1.17 | 78,500 | $1.15 | 1,349 |
| 2026-07-31 | $1.17 | $1.17 | 87,700 | $1.16 | 433 |
| 2026-07-30 | $1.23 | $1.23 | 1,230,200 | $1.33 | 18,168 |
| 2026-07-29 | $1.23 | $1.23 | 74,500 | $1.40 | 600 |
| 2026-07-28 | $1.43 | $1.43 | 85,600 | $1.42 | 4,405 |
| 2026-07-27 | $1.53 | $1.53 | 80,500 | $1.49 | 344 |
| 2026-07-24 | $1.66 | $1.66 | 23,400 | $1.70 | 270 |
| 2026-07-23 | $1.71 | $1.71 | 29,400 | $1.77 | 100 |
| 2026-07-22 | $1.81 | $1.81 | 24,100 | $1.81 | 390 |
| 2026-07-21 | $1.75 | $1.75 | 81,200 | $1.79 | 800 |
| 2026-07-20 | $1.73 | $1.73 | 108,100 | $1.80 | 903 |
| 2026-07-17 | $1.80 | $1.80 | 38,800 | — | — |
| 2026-07-16 | $1.83 | $1.83 | 63,900 | — | — |
| 2026-07-15 | $1.86 | $1.86 | 44,700 | — | — |
| 2026-07-14 | $1.92 | $1.92 | 50,700 | — | — |
| 2026-07-13 | $1.95 | $1.95 | 61,600 | — | — |
| 2026-07-10 | $2.09 | $2.09 | 20,800 | — | — |
| 2026-07-09 | $2.14 | $2.14 | 31,900 | — | — |
| 2026-07-08 | $2.12 | $2.12 | 46,800 | — | — |
| 2026-07-07 | $2.08 | $2.08 | 50,200 | — | — |
| 2026-07-06 | $2.18 | $2.18 | 51,200 | — | — |
| 2026-07-02 | $2.11 | $2.11 | 51,100 | — | — |
| 2026-07-01 | $2.18 | $2.18 | 72,000 | — | — |
| 2026-06-30 | $2.10 | $2.10 | 40,500 | — | — |
| 2026-06-29 | $2.11 | $2.11 | 84,100 | — | — |
| 2026-06-26 | $2.18 | $2.18 | 70,000 | — | — |
| 2026-06-25 | $2.14 | $2.14 | 667,000 | — | — |
| 2026-06-24 | $2.04 | $2.04 | 71,300 | — | — |
| 2026-06-23 | $2.04 | $2.04 | 65,300 | — | — |
| 2026-06-22 | $2.05 | $2.05 | 82,400 | — | — |
| 2026-06-18 | $2.13 | $2.13 | 58,800 | — | — |
| 2026-06-17 | $2.12 | $2.12 | 71,500 | — | — |
| 2026-06-16 | $2.14 | $2.14 | 85,400 | — | — |
| 2026-06-15 | $2.28 | $2.28 | 114,900 | — | — |
| 2026-06-12 | $2.22 | $2.22 | 119,200 | — | — |
| 2026-06-11 | $2.37 | $2.37 | 380,600 | — | — |
| 2026-06-10 | $2.14 | $2.14 | 192,000 | — | — |
| 2026-06-09 | $2.28 | $2.28 | 271,000 | — | — |
| 2026-06-08 | $2.43 | $2.43 | 203,000 | — | — |
| 2026-06-05 | $2.46 | $2.46 | 283,000 | — | — |
| 2026-06-04 | $2.57 | $2.57 | 475,300 | — | — |
| 2026-06-03 | $2.66 | $2.66 | 861,100 | — | — |
| 2026-06-02 | $2.60 | $2.60 | 13,312,200 | — | — |
| 2026-06-01 | $2.39 | $2.39 | 468,400 | — | — |
| 2026-05-29 | $2.54 | $2.54 | 673,530 | — | — |
| 2026-05-28 | $3.17 | $3.17 | 1,059,830 | — | — |
| 2026-05-27 | $4.24 | $4.24 | 530,580 | — | — |
| 2026-05-26 | $4.17 | $4.17 | 818,440 | — | — |
| 2026-05-22 | $4.81 | $4.81 | 1,661,570 | — | — |
| 2026-05-21 | $5.16 | $5.16 | 28,614,660 | — | — |
| 2026-05-20 | $3.67 | $3.67 | 1,002,450 | — | — |
| 2026-05-19 | $4.40 | $4.40 | 4,016,840 | — | — |
| 2026-05-18 | $5.10 | $5.10 | 43,786,860 | — | — |
| 2026-05-15 | $2.84 | $2.84 | 149,260 | — | — |
| 2026-05-14 | $4.69 | $4.69 | 82,860 | — | — |
| 2026-05-13 | $6.60 | $6.60 | 52,640 | — | — |
| 2026-05-12 | $10.50 | $10.50 | 27,430 | — | — |
| 2026-05-11 | $10.30 | $10.30 | 13,910 | — | — |
| 2026-05-08 | $10.50 | $10.50 | 2,810 | — | — |
| 2026-05-07 | $10.80 | $10.80 | 1,670 | — | — |
| 2026-05-06 | $10.80 | $10.80 | 3,370 | — | — |
| 2026-05-05 | $10.50 | $10.50 | 4,070 | — | — |
| 2026-05-04 | $11.00 | $11.00 | 2,430 | — | — |
| 2026-05-01 | $10.55 | $10.55 | 20,710 | — | — |
| 2026-04-30 | $9.62 | $9.62 | 3,220 | — | — |
| 2026-04-29 | $9.67 | $9.67 | 1,530 | — | — |
| 2026-04-28 | $9.80 | $9.80 | 2,760 | — | — |
| 2026-04-27 | $9.82 | $9.82 | 3,710 | — | — |
| 2026-04-24 | $10.00 | $10.00 | 4,170 | — | — |
| 2026-04-23 | $9.90 | $9.90 | 1,130 | — | — |
| 2026-04-22 | $9.92 | $9.92 | 4,460 | — | — |
| 2026-04-21 | $10.00 | $10.00 | 4,070 | — | — |
| 2026-04-20 | $10.25 | $10.25 | 1,440 | — | — |
| 2026-04-17 | $10.30 | $10.30 | 3,100 | — | — |
| 2026-04-16 | $10.08 | $10.08 | 1,720 | — | — |
| 2026-04-15 | $10.00 | $10.00 | 3,000 | — | — |
| 2026-04-14 | $9.69 | $9.69 | 1,160 | — | — |
| 2026-04-13 | $9.90 | $9.90 | 2,120 | — | — |
| 2026-04-10 | $9.98 | $9.98 | 9,860 | — | — |
| 2026-04-09 | $10.40 | $10.40 | 1,970 | — | — |
| 2026-04-08 | $10.50 | $10.50 | 2,500 | — | — |
| 2026-04-07 | $10.40 | $10.40 | 6,660 | — | — |
| 2026-04-06 | $11.60 | $11.60 | 8,150 | — | — |
| 2026-04-02 | $10.40 | $10.40 | 2,490 | — | — |
| 2026-04-01 | $10.95 | $10.95 | 2,400 | — | — |
| 2026-03-31 | $10.40 | $10.40 | 2,910 | — | — |
| 2026-03-30 | $10.10 | $10.10 | 3,870 | — | — |
| 2026-03-27 | $10.20 | $10.20 | 2,730 | — | — |
| 2026-03-26 | $10.10 | $10.10 | 4,570 | — | — |
| 2026-03-25 | $10.30 | $10.30 | 4,950 | — | — |
| 2026-03-24 | $10.00 | $10.00 | 3,100 | — | — |
| 2026-03-23 | $10.20 | $10.20 | 1,830 | — | — |
| 2026-03-20 | $10.40 | $10.40 | 2,790 | — | — |
| 2026-03-19 | $10.90 | $10.90 | 1,560 | — | — |
| 2026-03-18 | $11.00 | $11.00 | 560 | — | — |
| 2026-03-17 | $11.10 | $11.10 | 570 | — | — |
| 2026-03-16 | $11.10 | $11.10 | 4,270 | — | — |
| 2026-03-13 | $11.00 | $11.00 | 1,900 | — | — |
| 2026-03-12 | $11.10 | $11.10 | 2,290 | — | — |
| 2026-03-11 | $11.50 | $11.50 | 6,790 | — | — |
| 2026-03-10 | $11.90 | $11.90 | 7,440 | — | — |
| 2026-03-09 | $11.10 | $11.10 | 4,430 | — | — |
| 2026-03-06 | $11.10 | $11.10 | 6,320 | — | — |
| 2026-03-05 | $11.40 | $11.40 | 3,760 | — | — |
| 2026-03-04 | $11.50 | $11.50 | 1,580 | — | — |
| 2026-03-03 | $11.40 | $11.40 | 6,430 | — | — |
| 2026-03-02 | $11.60 | $11.60 | 4,530 | — | — |
| 2026-02-27 | $12.00 | $12.00 | 3,290 | — | — |
| 2026-02-26 | $12.30 | $12.30 | 8,630 | — | — |
| 2026-02-25 | $11.70 | $11.70 | 2,500 | — | — |
| 2026-02-24 | $11.70 | $11.70 | 2,210 | — | — |
| 2026-02-23 | $11.50 | $11.50 | 3,830 | — | — |
| 2026-02-20 | $11.80 | $11.80 | 2,830 | — | — |
| 2026-02-19 | $11.70 | $11.70 | 2,370 | — | — |
| 2026-02-18 | $11.80 | $11.80 | 3,510 | — | — |
| 2026-02-17 | $11.60 | $11.60 | 2,780 | — | — |
| 2026-02-13 | $11.70 | $11.70 | 1,790 | — | — |
| 2026-02-12 | $11.80 | $11.80 | 3,600 | — | — |
| 2026-02-11 | $11.90 | $11.90 | 1,650 | — | — |
| 2026-02-10 | $12.00 | $12.00 | 780 | — | — |
| 2026-02-09 | $11.90 | $11.90 | 3,940 | — | — |
| 2026-02-06 | $12.00 | $12.00 | 2,290 | — | — |
| 2026-02-05 | $11.50 | $11.50 | 10,680 | — | — |
| 2026-02-04 | $12.10 | $12.10 | 8,120 | — | — |
| 2026-02-03 | $12.30 | $12.30 | 2,770 | — | — |
| 2026-02-02 | $12.30 | $12.30 | 2,900 | — | — |
| 2026-01-30 | $12.20 | $12.20 | 3,960 | — | — |
| 2026-01-29 | $12.40 | $12.40 | 4,650 | — | — |
| 2026-01-28 | $12.90 | $12.90 | 4,490 | — | — |
| 2026-01-27 | $12.80 | $12.80 | 4,950 | — | — |
| 2026-01-26 | $12.40 | $12.40 | 2,370 | — | — |
| 2026-01-23 | $12.30 | $12.30 | 1,930 | — | — |
| 2026-01-22 | $12.50 | $12.50 | 2,530 | — | — |
| 2026-01-21 | $12.60 | $12.60 | 4,930 | — | — |
| 2026-01-20 | $12.10 | $12.10 | 3,490 | — | — |
| 2026-01-16 | $12.20 | $12.20 | 2,080 | — | — |
| 2026-01-15 | $12.20 | $12.20 | 5,000 | — | — |
| 2026-01-14 | $12.30 | $12.30 | 2,820 | — | — |
| 2026-01-13 | $12.30 | $12.30 | 6,770 | — | — |
| 2026-01-12 | $12.70 | $12.70 | 2,460 | — | — |
| 2026-01-09 | $13.30 | $13.30 | 1,760 | — | — |
| 2026-01-08 | $13.70 | $13.70 | 1,670 | — | — |
| 2026-01-07 | $14.10 | $14.10 | 3,380 | — | — |
| 2026-01-06 | $13.30 | $13.30 | 6,100 | — | — |
| 2026-01-05 | $13.10 | $13.10 | 4,130 | — | — |
| 2026-01-02 | $12.80 | $12.80 | 8,160 | — | — |