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
- 2015-05-11 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 | — | — | — | $1.88 | 100 |
| 2026-09-03 | — | — | — | $2.01 | 664 |
| 2026-09-02 | — | — | — | $2.42 | 406 |
| 2026-09-01 | — | — | — | $2.58 | 279 |
| 2026-08-28 | — | — | — | $2.53 | 100 |
| 2026-08-27 | $2.68 | $2.68 | 92,200 | $2.75 | 18 |
| 2026-08-26 | $2.87 | $2.87 | 95,600 | $2.80 | 563 |
| 2026-08-25 | $2.88 | $2.88 | 129,600 | $2.93 | 300 |
| 2026-08-24 | $3.13 | $3.13 | 177,300 | $3.24 | 516 |
| 2026-08-21 | $3.22 | $3.22 | 420,100 | $3.39 | 800 |
| 2026-08-20 | $2.94 | $2.94 | 166,400 | $0.29 | 11,131 |
| 2026-08-19 | $2.74 | $2.74 | 173,330 | $0.26 | 2,039 |
| 2026-08-18 | $2.36 | $2.36 | 14,560 | $0.24 | 935 |
| 2026-08-17 | $2.28 | $2.28 | 9,320 | $0.23 | 200 |
| 2026-08-14 | $2.43 | $2.43 | 12,190 | $0.24 | 911 |
| 2026-08-13 | $2.40 | $2.40 | 6,480 | — | — |
| 2026-08-12 | $2.47 | $2.47 | 9,930 | $0.24 | 303 |
| 2026-08-11 | $2.36 | $2.36 | 8,270 | $0.24 | 1,916 |
| 2026-08-10 | $2.51 | $2.51 | 14,210 | $0.25 | 555 |
| 2026-08-07 | $2.45 | $2.45 | 20,170 | $0.25 | 100 |
| 2026-08-06 | $2.59 | $2.59 | 42,510 | $0.24 | 1 |
| 2026-08-05 | $2.50 | $2.50 | 32,680 | — | — |
| 2026-08-04 | $2.50 | $2.50 | 50,220 | $0.26 | 1,146 |
| 2026-08-03 | $2.73 | $2.73 | 488,490 | $0.32 | 44,853 |
| 2026-07-31 | $2.73 | $2.73 | 12,380 | $0.27 | 1,400 |
| 2026-07-30 | $2.76 | $2.76 | 9,620 | $0.26 | 464 |
| 2026-07-29 | $2.67 | $2.67 | 6,710 | $0.26 | 357 |
| 2026-07-28 | $2.64 | $2.64 | 48,470 | $0.28 | 1,670 |
| 2026-07-27 | $2.47 | $2.47 | 6,920 | — | — |
| 2026-07-24 | $2.30 | $2.30 | 3,520 | $0.24 | 574 |
| 2026-07-23 | $2.47 | $2.47 | 850 | — | — |
| 2026-07-22 | $2.53 | $2.53 | 8,520 | $0.25 | 4 |
| 2026-07-21 | $2.46 | $2.46 | 9,380 | $0.25 | 5,300 |
| 2026-07-20 | $2.45 | $2.45 | 15,480 | $0.24 | 3,800 |
| 2026-07-17 | $2.50 | $2.50 | 23,100 | — | — |
| 2026-07-16 | $2.54 | $2.54 | 43,180 | — | — |
| 2026-07-15 | $2.63 | $2.63 | 239,450 | — | — |
| 2026-07-14 | $2.41 | $2.41 | 649,900 | — | — |
| 2026-07-13 | $2.41 | $2.41 | 8,780 | — | — |
| 2026-07-10 | $2.51 | $2.51 | 3,890 | — | — |
| 2026-07-09 | $2.58 | $2.58 | 9,160 | — | — |
| 2026-07-08 | $2.70 | $2.70 | 10,360 | — | — |
| 2026-07-07 | $2.58 | $2.58 | 9,750 | — | — |
| 2026-07-06 | $2.69 | $2.69 | 3,620 | — | — |
| 2026-07-02 | $2.70 | $2.70 | 3,230 | — | — |
| 2026-07-01 | $2.72 | $2.72 | 9,090 | — | — |
| 2026-06-30 | $2.53 | $2.53 | 10,730 | — | — |
| 2026-06-29 | $2.69 | $2.69 | 12,580 | — | — |
| 2026-06-26 | $2.51 | $2.51 | 11,950 | — | — |
| 2026-06-25 | $2.55 | $2.55 | 10,350 | — | — |
| 2026-06-24 | $2.72 | $2.72 | 15,520 | — | — |
| 2026-06-23 | $2.86 | $2.86 | 69,240 | — | — |
| 2026-06-22 | $2.91 | $2.91 | 10,590 | — | — |
| 2026-06-18 | $3.22 | $3.22 | 27,340 | — | — |
| 2026-06-17 | $3.37 | $3.37 | 97,260 | — | — |
| 2026-06-16 | $3.47 | $3.47 | 75,550 | — | — |
| 2026-06-15 | $3.64 | $3.64 | 264,100 | — | — |
| 2026-06-12 | $3.31 | $3.31 | 121,330 | — | — |
| 2026-06-11 | $3.25 | $3.25 | 15,730 | — | — |
| 2026-06-10 | $3.27 | $3.27 | 34,530 | — | — |
| 2026-06-09 | $3.54 | $3.54 | 35,370 | — | — |
| 2026-06-08 | $4.08 | $4.08 | 18,560 | — | — |
| 2026-06-05 | $4.12 | $4.12 | 126,620 | — | — |
| 2026-06-04 | $4.39 | $4.39 | 18,640 | — | — |
| 2026-06-03 | $4.53 | $4.53 | 18,630 | — | — |
| 2026-06-02 | $4.79 | $4.79 | 12,730 | — | — |
| 2026-06-01 | $5.00 | $5.00 | 35,740 | — | — |
| 2026-05-29 | $4.50 | $4.50 | 47,280 | — | — |
| 2026-05-28 | $4.49 | $4.49 | 12,690 | — | — |
| 2026-05-27 | $4.48 | $4.48 | 23,440 | — | — |
| 2026-05-26 | $4.83 | $4.83 | 11,770 | — | — |
| 2026-05-22 | $4.61 | $4.61 | 15,070 | — | — |
| 2026-05-21 | $4.97 | $4.97 | 10,830 | — | — |
| 2026-05-20 | $4.78 | $4.78 | 88,820 | — | — |
| 2026-05-19 | $5.08 | $5.08 | 17,050 | — | — |
| 2026-05-18 | $5.60 | $5.60 | 23,460 | — | — |
| 2026-05-15 | $5.36 | $5.36 | 15,420 | — | — |
| 2026-05-14 | $5.35 | $5.35 | 20,490 | — | — |
| 2026-05-13 | $5.06 | $5.06 | 13,380 | — | — |
| 2026-05-12 | $5.33 | $5.33 | 7,880 | — | — |
| 2026-05-11 | $5.12 | $5.12 | 16,380 | — | — |
| 2026-05-08 | $5.68 | $5.68 | 20,150 | — | — |
| 2026-05-07 | $5.43 | $5.43 | 13,820 | — | — |
| 2026-05-06 | $5.70 | $5.70 | 17,370 | — | — |
| 2026-05-05 | $6.25 | $6.25 | 11,460 | — | — |
| 2026-05-04 | $6.45 | $6.45 | 25,870 | — | — |
| 2026-05-01 | $7.10 | $7.10 | 12,900 | — | — |
| 2026-04-30 | $7.40 | $7.40 | 33,900 | — | — |
| 2026-04-29 | $7.14 | $7.14 | 62,040 | — | — |
| 2026-04-28 | $5.84 | $5.84 | 60,750 | — | — |
| 2026-04-27 | $6.00 | $6.00 | 246,060 | — | — |
| 2026-04-24 | $7.37 | $7.37 | 20,079,960 | — | — |
| 2026-04-23 | $4.56 | $4.56 | 5,470 | — | — |
| 2026-04-22 | $5.43 | $5.43 | 16,150 | — | — |
| 2026-04-21 | $5.62 | $5.62 | 1,390 | — | — |
| 2026-04-20 | $5.50 | $5.50 | 1,880 | — | — |
| 2026-04-17 | $5.55 | $5.55 | 7,030 | — | — |
| 2026-04-16 | $6.00 | $6.00 | 490 | — | — |
| 2026-04-15 | $6.02 | $6.02 | 1,030 | — | — |
| 2026-04-14 | $5.91 | $5.91 | 810 | — | — |
| 2026-04-13 | $5.92 | $5.92 | 1,910 | — | — |
| 2026-04-10 | $5.81 | $5.81 | 2,870 | — | — |
| 2026-04-09 | $5.90 | $5.90 | 2,330 | — | — |
| 2026-04-08 | $5.80 | $5.80 | 2,430 | — | — |
| 2026-04-07 | $5.71 | $5.71 | 4,920 | — | — |
| 2026-04-06 | $6.10 | $6.10 | 7,380 | — | — |
| 2026-04-02 | $6.00 | $6.00 | 3,720 | — | — |
| 2026-04-01 | $6.39 | $6.39 | 67,730 | — | — |
| 2026-03-31 | $5.70 | $5.70 | 310 | — | — |
| 2026-03-30 | $5.55 | $5.55 | 4,040 | — | — |
| 2026-03-27 | $6.01 | $6.01 | 1,480 | — | — |
| 2026-03-26 | $6.01 | $6.01 | 3,480 | — | — |
| 2026-03-25 | $6.70 | $6.70 | 1,220 | — | — |
| 2026-03-24 | $6.74 | $6.74 | 420 | — | — |
| 2026-03-23 | $6.80 | $6.80 | 2,420 | — | — |
| 2026-03-20 | $7.08 | $7.08 | 790 | — | — |
| 2026-03-19 | $7.05 | $7.05 | 960 | — | — |
| 2026-03-18 | $7.10 | $7.10 | 1,640 | — | — |
| 2026-03-17 | $7.05 | $7.05 | 750 | — | — |
| 2026-03-16 | $7.00 | $7.00 | 960 | — | — |
| 2026-03-13 | $7.10 | $7.10 | 1,360 | — | — |
| 2026-03-12 | $7.30 | $7.30 | 1,760 | — | — |
| 2026-03-11 | $7.50 | $7.50 | 2,400 | — | — |
| 2026-03-10 | $7.48 | $7.48 | 540 | — | — |
| 2026-03-09 | $7.41 | $7.41 | 2,470 | — | — |
| 2026-03-06 | $7.80 | $7.80 | 56,660 | — | — |
| 2026-03-05 | $8.13 | $8.13 | 2,190 | — | — |
| 2026-03-04 | $8.48 | $8.48 | 5,220 | — | — |
| 2026-03-03 | $8.00 | $8.00 | 4,610 | — | — |
| 2026-03-02 | $8.50 | $8.50 | 3,330 | — | — |
| 2026-02-27 | $8.89 | $8.89 | 1,530 | — | — |
| 2026-02-26 | $8.70 | $8.70 | 710 | — | — |
| 2026-02-25 | $9.10 | $9.10 | 6,480 | — | — |
| 2026-02-24 | $8.59 | $8.59 | 5,010 | — | — |
| 2026-02-23 | $7.30 | $7.30 | 3,290 | — | — |
| 2026-02-20 | $7.20 | $7.20 | 2,400 | — | — |
| 2026-02-19 | $7.60 | $7.60 | 830 | — | — |
| 2026-02-18 | $7.88 | $7.88 | 600 | — | — |
| 2026-02-17 | $7.66 | $7.66 | 1,180 | — | — |
| 2026-02-13 | $7.44 | $7.44 | 1,360 | — | — |
| 2026-02-12 | $7.50 | $7.50 | 1,000 | — | — |
| 2026-02-11 | $8.00 | $8.00 | 1,000 | — | — |
| 2026-02-10 | $7.99 | $7.99 | 1,490 | — | — |
| 2026-02-09 | $7.90 | $7.90 | 5,440 | — | — |
| 2026-02-06 | $8.32 | $8.32 | 1,840 | — | — |
| 2026-02-05 | $8.49 | $8.49 | 450 | — | — |
| 2026-02-04 | $9.12 | $9.12 | 5,790 | — | — |
| 2026-02-03 | $10.10 | $10.10 | 4,010 | — | — |
| 2026-02-02 | $9.90 | $9.90 | 890 | — | — |
| 2026-01-30 | $9.80 | $9.80 | 2,790 | — | — |
| 2026-01-29 | $9.70 | $9.70 | 5,410 | — | — |
| 2026-01-28 | $10.30 | $10.30 | 8,490 | — | — |
| 2026-01-27 | $10.90 | $10.90 | 6,070 | — | — |
| 2026-01-26 | $10.90 | $10.90 | 25,580 | — | — |
| 2026-01-23 | $10.00 | $10.00 | 33,530 | — | — |
| 2026-01-22 | $8.20 | $8.20 | 310 | — | — |
| 2026-01-21 | $8.48 | $8.48 | 840 | — | — |
| 2026-01-20 | $8.65 | $8.65 | 1,590 | — | — |
| 2026-01-16 | $8.65 | $8.65 | 2,780 | — | — |
| 2026-01-15 | $9.09 | $9.09 | 5,150 | — | — |
| 2026-01-14 | $9.59 | $9.59 | 9,110 | — | — |
| 2026-01-13 | $8.30 | $8.30 | 3,440 | — | — |
| 2026-01-12 | $7.79 | $7.79 | 530 | — | — |
| 2026-01-09 | $7.62 | $7.62 | 1,940 | — | — |
| 2026-01-08 | $8.05 | $8.05 | 770 | — | — |
| 2026-01-07 | $8.00 | $8.00 | 780 | — | — |
| 2026-01-06 | $8.27 | $8.27 | 480 | — | — |
| 2026-01-05 | $7.51 | $7.51 | 1,280 | — | — |
| 2026-01-02 | $7.30 | $7.30 | 1,140 | — | — |