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
- 2010-06-16 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 | — | — | — | $1.56 | 4,626 |
| 2026-09-03 | — | — | — | $1.54 | 12,728 |
| 2026-09-02 | — | — | — | $1.61 | 12,998 |
| 2026-09-01 | — | — | — | $1.67 | 15,288 |
| 2026-08-31 | — | — | — | $1.68 | 13,628 |
| 2026-08-28 | — | — | — | $1.75 | 11,445 |
| 2026-08-27 | $1.75 | $1.79 | 1,392,900 | $1.86 | 42,868 |
| 2026-08-26 | $1.84 | $1.89 | 758,000 | $1.77 | 22,906 |
| 2026-08-25 | $1.80 | $1.85 | 584,400 | $1.82 | 13,394 |
| 2026-08-24 | $1.81 | $1.86 | 387,600 | $1.79 | 11,040 |
| 2026-08-21 | $1.86 | $1.91 | 688,600 | $1.87 | 20,971 |
| 2026-08-20 | $1.81 | $1.86 | 393,500 | $1.81 | 7,607 |
| 2026-08-19 | $1.87 | $1.92 | 897,200 | $1.81 | 16,371 |
| 2026-08-18 | $1.79 | $1.84 | 1,038,200 | $1.85 | 13,214 |
| 2026-08-17 | $1.89 | $1.94 | 1,202,100 | $1.92 | 14,043 |
| 2026-08-14 | $1.92 | $1.97 | 1,511,600 | $1.85 | 34,639 |
| 2026-08-13 | $1.83 | $1.88 | 1,653,800 | $1.80 | 17,403 |
| 2026-08-12 | $1.84 | $1.89 | 981,300 | $1.88 | 16,410 |
| 2026-08-11 | $1.84 | $1.89 | 928,400 | $1.66 | 15,564 |
| 2026-08-10 | $1.73 | $1.77 | 1,635,400 | $1.64 | 27,771 |
| 2026-08-07 | $1.59 | $1.63 | 1,100,000 | $1.45 | 26,723 |
| 2026-08-06 | $1.43 | $1.47 | 954,600 | $1.40 | 32,025 |
| 2026-08-05 | $1.39 | $1.43 | 718,300 | $1.34 | 6,704 |
| 2026-08-04 | $1.37 | $1.40 | 1,355,500 | $1.48 | 16,408 |
| 2026-08-03 | $1.44 | $1.48 | 1,066,500 | $1.45 | 3,989 |
| 2026-07-31 | $1.38 | $1.42 | 1,056,900 | $1.46 | 9,347 |
| 2026-07-30 | $1.48 | $1.52 | 1,762,200 | $1.48 | 4,212 |
| 2026-07-29 | $1.45 | $1.49 | 990,800 | $1.47 | 15,235 |
| 2026-07-28 | $1.48 | $1.52 | 1,444,700 | $1.52 | 43,801 |
| 2026-07-27 | $1.59 | $1.63 | 1,226,500 | $1.87 | 2,480 |
| 2026-07-24 | $1.80 | $1.85 | 1,701,800 | $1.70 | 20,387 |
| 2026-07-23 | $1.80 | $1.85 | 1,380,800 | $1.94 | 9,225 |
| 2026-07-22 | $1.97 | $2.02 | 2,693,900 | $1.84 | 47,475 |
| 2026-07-21 | $2.02 | $2.02 | 3,438,100 | $2.11 | 31,571 |
| 2026-07-20 | $2.17 | $2.17 | 1,793,400 | $2.18 | 8,797 |
| 2026-07-17 | $2.33 | $2.33 | 2,793,800 | — | — |
| 2026-07-16 | $2.41 | $2.41 | 8,902,600 | — | — |
| 2026-07-15 | $2.31 | $2.31 | 4,001,500 | — | — |
| 2026-07-14 | $2.31 | $2.31 | 9,641,400 | — | — |
| 2026-07-13 | $2.74 | $2.74 | 9,349,200 | — | — |
| 2026-07-10 | $2.20 | $2.20 | 16,598,500 | — | — |
| 2026-07-09 | $2.53 | $2.53 | 56,160,400 | — | — |
| 2026-07-08 | $1.97 | $1.97 | 64,710,300 | — | — |
| 2026-07-07 | $1.35 | $1.35 | 10,860,000 | — | — |
| 2026-07-06 | $1.82 | $1.82 | 12,587,700 | — | — |
| 2026-07-02 | $5.46 | $5.46 | 0 | — | — |
| 2026-07-01 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-30 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-29 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-26 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-25 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-24 | $5.46 | $5.46 | 0 | — | — |
| 2026-06-23 | $5.46 | $5.46 | 1,698,568 | — | — |
| 2026-06-22 | $6.72 | $6.72 | 2,328,140 | — | — |
| 2026-06-18 | $7.50 | $7.50 | 6,575,360 | — | — |
| 2026-06-17 | $12.00 | $12.00 | 3,432,063 | — | — |
| 2026-06-16 | $11.40 | $11.40 | 3,204,387 | — | — |
| 2026-06-15 | $9.42 | $9.42 | 2,417,558 | — | — |
| 2026-06-12 | $8.88 | $8.88 | 2,083,720 | — | — |
| 2026-06-11 | $7.56 | $7.56 | 444,697 | — | — |
| 2026-06-10 | $7.56 | $7.56 | 536,743 | — | — |
| 2026-06-09 | $7.26 | $7.26 | 611,253 | — | — |
| 2026-06-08 | $7.50 | $7.50 | 827,147 | — | — |
| 2026-06-05 | $7.26 | $7.26 | 1,152,272 | — | — |
| 2026-06-04 | $7.80 | $7.80 | 769,963 | — | — |
| 2026-06-03 | $7.14 | $7.14 | 503,170 | — | — |
| 2026-06-02 | $7.68 | $7.68 | 660,793 | — | — |
| 2026-06-01 | $7.14 | $7.14 | 807,863 | — | — |
| 2026-05-29 | $6.66 | $6.66 | 660,112 | — | — |
| 2026-05-28 | $6.96 | $6.96 | 647,593 | — | — |
| 2026-05-27 | $7.08 | $7.08 | 547,943 | — | — |
| 2026-05-26 | $7.20 | $7.20 | 497,370 | — | — |
| 2026-05-22 | $7.62 | $7.62 | 377,968 | — | — |
| 2026-05-21 | $7.74 | $7.74 | 414,378 | — | — |
| 2026-05-20 | $7.08 | $7.08 | 322,527 | — | — |
| 2026-05-19 | $6.90 | $6.90 | 574,003 | — | — |
| 2026-05-18 | $7.50 | $7.50 | 795,733 | — | — |
| 2026-05-15 | $7.50 | $7.50 | 755,220 | — | — |
| 2026-05-14 | $8.28 | $8.28 | 2,236,133 | — | — |
| 2026-05-13 | $9.00 | $9.00 | 1,890,982 | — | — |
| 2026-05-12 | $7.20 | $7.20 | 399,617 | — | — |
| 2026-05-11 | $7.20 | $7.20 | 527,027 | — | — |
| 2026-05-08 | $6.96 | $6.96 | 551,103 | — | — |
| 2026-05-07 | $6.72 | $6.72 | 268,102 | — | — |
| 2026-05-06 | $6.78 | $6.78 | 275,710 | — | — |
| 2026-05-05 | $6.90 | $6.90 | 256,733 | — | — |
| 2026-05-04 | $6.90 | $6.90 | 281,947 | — | — |
| 2026-05-01 | $7.14 | $7.14 | 277,415 | — | — |
| 2026-04-30 | $6.84 | $6.84 | 197,950 | — | — |
| 2026-04-29 | $6.90 | $6.90 | 384,542 | — | — |
| 2026-04-28 | $6.96 | $6.96 | 252,635 | — | — |
| 2026-04-27 | $7.20 | $7.20 | 267,607 | — | — |
| 2026-04-24 | $7.20 | $7.20 | 326,243 | — | — |
| 2026-04-23 | $7.08 | $7.08 | 263,047 | — | — |
| 2026-04-22 | $7.20 | $7.20 | 501,058 | — | — |
| 2026-04-21 | $7.08 | $7.08 | 387,067 | — | — |
| 2026-04-20 | $7.20 | $7.20 | 646,353 | — | — |
| 2026-04-17 | $7.62 | $7.62 | 752,903 | — | — |
| 2026-04-16 | $7.68 | $7.68 | 567,735 | — | — |
| 2026-04-15 | $7.20 | $7.20 | 835,637 | — | — |
| 2026-04-14 | $8.16 | $8.16 | 797,245 | — | — |
| 2026-04-13 | $8.10 | $8.10 | 501,295 | — | — |
| 2026-04-10 | $7.68 | $7.68 | 559,160 | — | — |
| 2026-04-09 | $8.34 | $8.34 | 553,405 | — | — |
| 2026-04-08 | $8.04 | $8.04 | 1,276,908 | — | — |
| 2026-04-07 | $9.60 | $9.60 | 1,079,028 | — | — |
| 2026-04-06 | $8.22 | $8.22 | 312,187 | — | — |
| 2026-04-02 | $8.22 | $8.22 | 283,377 | — | — |
| 2026-04-01 | $7.86 | $7.86 | 369,645 | — | — |
| 2026-03-31 | $7.74 | $7.74 | 316,113 | — | — |
| 2026-03-30 | $6.72 | $6.72 | 213,453 | — | — |
| 2026-03-27 | $7.08 | $7.08 | 139,105 | — | — |
| 2026-03-26 | $6.96 | $6.96 | 262,728 | — | — |
| 2026-03-25 | $7.02 | $7.02 | 293,797 | — | — |
| 2026-03-24 | $7.26 | $7.26 | 232,435 | — | — |
| 2026-03-23 | $7.68 | $7.68 | 280,885 | — | — |
| 2026-03-20 | $7.26 | $7.26 | 537,142 | — | — |
| 2026-03-19 | $7.56 | $7.56 | 305,283 | — | — |
| 2026-03-18 | $8.04 | $8.04 | 979,473 | — | — |
| 2026-03-17 | $9.12 | $9.12 | 410,135 | — | — |
| 2026-03-16 | $8.76 | $8.76 | 634,823 | — | — |
| 2026-03-13 | $8.58 | $8.58 | 1,287,980 | — | — |
| 2026-03-12 | $7.98 | $7.98 | 181,128 | — | — |
| 2026-03-11 | $8.64 | $8.64 | 391,063 | — | — |
| 2026-03-10 | $7.86 | $7.86 | 350,377 | — | — |
| 2026-03-09 | $7.38 | $7.38 | 249,805 | — | — |
| 2026-03-06 | $7.20 | $7.20 | 124,977 | — | — |
| 2026-03-05 | $7.38 | $7.38 | 114,813 | — | — |
| 2026-03-04 | $7.38 | $7.38 | 166,613 | — | — |
| 2026-03-03 | $6.96 | $6.96 | 226,738 | — | — |
| 2026-03-02 | $7.32 | $7.32 | 210,795 | — | — |
| 2026-02-27 | $7.50 | $7.50 | 145,763 | — | — |
| 2026-02-26 | $7.74 | $7.74 | 178,283 | — | — |
| 2026-02-25 | $8.16 | $8.16 | 307,642 | — | — |
| 2026-02-24 | $7.62 | $7.62 | 206,965 | — | — |
| 2026-02-23 | $7.14 | $7.14 | 265,062 | — | — |
| 2026-02-20 | $7.56 | $7.56 | 564,382 | — | — |
| 2026-02-19 | $7.68 | $7.68 | 284,527 | — | — |
| 2026-02-18 | $8.10 | $8.10 | 364,495 | — | — |
| 2026-02-17 | $8.04 | $8.04 | 469,367 | — | — |
| 2026-02-13 | $8.94 | $8.94 | 1,924,375 | — | — |
| 2026-02-12 | $9.24 | $9.24 | 1,384,998 | — | — |
| 2026-02-11 | $8.04 | $8.04 | 2,187,202 | — | — |
| 2026-02-10 | $9.60 | $9.60 | 1,376,425 | — | — |
| 2026-02-09 | $6.60 | $6.60 | 477,007 | — | — |
| 2026-02-06 | $7.56 | $7.56 | 391,277 | — | — |
| 2026-02-05 | $7.74 | $7.74 | 293,373 | — | — |
| 2026-02-04 | $8.34 | $8.34 | 314,227 | — | — |
| 2026-02-03 | $8.76 | $8.76 | 546,800 | — | — |
| 2026-02-02 | $8.34 | $8.34 | 514,082 | — | — |
| 2026-01-30 | $8.16 | $8.16 | 583,625 | — | — |
| 2026-01-29 | $8.40 | $8.40 | 357,107 | — | — |
| 2026-01-28 | $9.00 | $9.00 | 370,540 | — | — |
| 2026-01-27 | $9.00 | $9.00 | 374,972 | — | — |
| 2026-01-26 | $9.30 | $9.30 | 410,532 | — | — |
| 2026-01-23 | $9.60 | $9.60 | 240,827 | — | — |
| 2026-01-22 | $9.30 | $9.30 | 495,265 | — | — |
| 2026-01-21 | $10.26 | $10.26 | 281,140 | — | — |
| 2026-01-20 | $10.32 | $10.32 | 418,272 | — | — |
| 2026-01-16 | $10.68 | $10.68 | 626,365 | — | — |
| 2026-01-15 | $11.40 | $11.40 | 233,257 | — | — |
| 2026-01-14 | $11.40 | $11.40 | 487,162 | — | — |
| 2026-01-13 | $12.12 | $12.12 | 631,215 | — | — |
| 2026-01-12 | $12.00 | $12.00 | 416,333 | — | — |
| 2026-01-09 | $11.58 | $11.58 | 526,358 | — | — |
| 2026-01-08 | $11.94 | $11.94 | 515,995 | — | — |
| 2026-01-07 | $12.06 | $12.06 | 202,805 | — | — |
| 2026-01-06 | $12.12 | $12.12 | 443,855 | — | — |
| 2026-01-05 | $12.18 | $12.18 | 1,413,398 | — | — |
| 2026-01-02 | $14.28 | $14.28 | 246,870 | — | — |