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
- 2019-01-04 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 | — | — | — | $2.21 | 200 |
| 2026-09-03 | — | — | — | $2.28 | 226 |
| 2026-09-02 | — | — | — | $2.06 | 1,101 |
| 2026-09-01 | — | — | — | $2.82 | 350 |
| 2026-08-31 | — | — | — | $2.92 | 560 |
| 2026-08-28 | — | — | — | $3.33 | 558 |
| 2026-08-27 | $3.46 | $3.46 | 108,400 | $3.60 | 131 |
| 2026-08-26 | $3.56 | $3.56 | 76,900 | $3.59 | 667 |
| 2026-08-25 | $3.58 | $3.58 | 173,700 | $3.51 | 713 |
| 2026-08-24 | $3.80 | $3.80 | 140,000 | $3.89 | 317 |
| 2026-08-21 | $4.10 | $4.10 | 2,998,000 | $3.95 | 2,094 |
| 2026-08-20 | $3.63 | $3.63 | 272,700 | $3.88 | 867 |
| 2026-08-19 | $4.54 | $4.54 | 436,500 | $5.02 | 708 |
| 2026-08-18 | $5.13 | $5.13 | 13,226,100 | $4.80 | 20,732 |
| 2026-08-17 | $3.75 | $3.75 | 490,900 | $3.92 | 620 |
| 2026-08-14 | $4.33 | $4.33 | 16,110,800 | $4.60 | 16,343 |
| 2026-08-13 | $3.30 | $3.30 | 327,200 | $3.16 | 1,050 |
| 2026-08-12 | $3.30 | $3.30 | 189,800 | $3.25 | 66 |
| 2026-08-11 | $3.51 | $3.51 | 261,700 | $3.46 | 493 |
| 2026-08-10 | $3.59 | $3.59 | 370,500 | $3.74 | 1,587 |
| 2026-08-07 | $0.05 | $0.05 | 54,707,800 | $0.05 | 108,096 |
| 2026-08-06 | $4.32 | $4.32 | 612,311 | $0.06 | 113,945 |
| 2026-08-05 | $0.07 | $0.07 | 169,248,100 | $0.07 | 551,489 |
| 2026-08-04 | $0.12 | $0.12 | 168,696,000 | $0.07 | 463,574 |
| 2026-08-03 | $0.08 | $0.08 | 434,073,900 | $0.07 | 1,326,755 |
| 2026-07-31 | $4.96 | $4.96 | 766,286 | $0.07 | 43,122 |
| 2026-07-30 | $0.07 | $0.07 | 540,742,700 | $0.07 | 653,580 |
| 2026-07-29 | $0.05 | $0.05 | 58,637,600 | $0.05 | 131,963 |
| 2026-07-28 | $0.06 | $0.06 | 65,366,000 | $0.06 | 201,662 |
| 2026-07-27 | $0.07 | $0.07 | 340,438,200 | $0.07 | 249,902 |
| 2026-07-24 | $0.06 | $0.06 | 324,050,300 | $0.26 | 738,861 |
| 2026-07-23 | $0.33 | $0.33 | 64,028,700 | $0.41 | 140,346 |
| 2026-07-22 | $161.60 | $161.60 | 331,245 | $2.37 | 44,365 |
| 2026-07-21 | $214.40 | $214.40 | 2,306 | $2.56 | 2,350 |
| 2026-07-20 | $194.40 | $194.40 | 130 | — | — |
| 2026-07-17 | $2.45 | $2.45 | 14,700 | — | — |
| 2026-07-16 | $2.57 | $2.57 | 9,700 | — | — |
| 2026-07-15 | $2.58 | $2.58 | 8,600 | — | — |
| 2026-07-14 | $2.41 | $2.41 | 33,800 | — | — |
| 2026-07-13 | $2.55 | $2.55 | 4,200 | — | — |
| 2026-07-10 | $2.55 | $2.55 | 22,100 | — | — |
| 2026-07-09 | $2.53 | $2.53 | 11,800 | — | — |
| 2026-07-08 | $2.55 | $2.55 | 88,000 | — | — |
| 2026-07-07 | $2.46 | $2.46 | 36,500 | — | — |
| 2026-07-06 | $2.39 | $2.39 | 17,300 | — | — |
| 2026-07-02 | $2.45 | $2.45 | 70,900 | — | — |
| 2026-07-01 | $2.46 | $2.46 | 47,600 | — | — |
| 2026-06-30 | $2.11 | $2.11 | 27,100 | — | — |
| 2026-06-29 | $2.03 | $2.03 | 261,500 | — | — |
| 2026-06-26 | $2.42 | $2.42 | 10,200 | — | — |
| 2026-06-25 | $2.35 | $2.35 | 15,400 | — | — |
| 2026-06-24 | $2.54 | $2.54 | 30,300 | — | — |
| 2026-06-23 | $2.48 | $2.48 | 23,100 | — | — |
| 2026-06-22 | $2.39 | $2.39 | 11,700 | — | — |
| 2026-06-18 | $2.23 | $2.23 | 47,000 | — | — |
| 2026-06-17 | $2.22 | $2.22 | 70,800 | — | — |
| 2026-06-16 | $2.32 | $2.32 | 16,300 | — | — |
| 2026-06-15 | $2.35 | $2.35 | 86,100 | — | — |
| 2026-06-12 | $2.57 | $2.57 | 161,500 | — | — |
| 2026-06-11 | $2.26 | $2.26 | 1,156,700 | — | — |
| 2026-06-10 | $1.76 | $1.76 | 273,800 | — | — |
| 2026-06-09 | $1.56 | $1.56 | 133,400 | — | — |
| 2026-06-08 | $1.55 | $1.55 | 266,300 | — | — |
| 2026-06-05 | $1.44 | $1.44 | 64,200 | — | — |
| 2026-06-04 | $1.57 | $1.57 | 53,600 | — | — |
| 2026-06-03 | $1.73 | $1.73 | 21,200 | — | — |
| 2026-06-02 | $1.78 | $1.78 | 119,300 | — | — |
| 2026-06-01 | $1.68 | $1.68 | 110,800 | — | — |
| 2026-05-29 | $1.67 | $1.67 | 81,600 | — | — |
| 2026-05-28 | $1.56 | $1.56 | 59,800 | — | — |
| 2026-05-27 | $1.55 | $1.55 | 24,900 | — | — |
| 2026-05-26 | $1.67 | $1.67 | 28,300 | — | — |
| 2026-05-22 | $1.66 | $1.66 | 7,400 | — | — |
| 2026-05-21 | $1.64 | $1.64 | 19,100 | — | — |
| 2026-05-20 | $1.60 | $1.60 | 15,100 | — | — |
| 2026-05-19 | $1.55 | $1.55 | 5,200 | — | — |
| 2026-05-18 | $1.57 | $1.57 | 9,200 | — | — |
| 2026-05-15 | $1.58 | $1.58 | 5,500 | — | — |
| 2026-05-14 | $1.60 | $1.60 | 11,500 | — | — |
| 2026-05-13 | $1.59 | $1.59 | 19,300 | — | — |
| 2026-05-12 | $1.60 | $1.60 | 14,700 | — | — |
| 2026-05-11 | $1.65 | $1.65 | 24,000 | — | — |
| 2026-05-08 | $1.73 | $1.73 | 9,700 | — | — |
| 2026-05-07 | $1.66 | $1.66 | 19,500 | — | — |
| 2026-05-06 | $1.76 | $1.76 | 12,000 | — | — |
| 2026-05-05 | $1.79 | $1.79 | 39,100 | — | — |
| 2026-05-04 | $2.07 | $2.07 | 93,600 | — | — |
| 2026-05-01 | $2.07 | $2.07 | 7,200 | — | — |
| 2026-04-30 | $2.06 | $2.06 | 8,000 | — | — |
| 2026-04-29 | $2.05 | $2.05 | 4,500 | — | — |
| 2026-04-28 | $2.09 | $2.09 | 12,100 | — | — |
| 2026-04-27 | $2.08 | $2.08 | 7,700 | — | — |
| 2026-04-24 | $2.10 | $2.10 | 21,100 | — | — |
| 2026-04-23 | $2.12 | $2.12 | 34,800 | — | — |
| 2026-04-22 | $2.06 | $2.06 | 45,200 | — | — |
| 2026-04-21 | $2.04 | $2.04 | 11,000 | — | — |
| 2026-04-20 | $2.06 | $2.06 | 30,200 | — | — |
| 2026-04-17 | $2.01 | $2.01 | 31,100 | — | — |
| 2026-04-16 | $1.93 | $1.93 | 23,000 | — | — |
| 2026-04-15 | $1.86 | $1.86 | 45,100 | — | — |
| 2026-04-14 | $2.08 | $2.08 | 41,900 | — | — |
| 2026-04-13 | $2.32 | $2.32 | 43,500 | — | — |
| 2026-04-10 | $2.32 | $2.32 | 30,300 | — | — |
| 2026-04-09 | $2.07 | $2.07 | 56,500 | — | — |
| 2026-04-08 | $2.25 | $2.25 | 176,300 | — | — |
| 2026-04-07 | $2.07 | $2.07 | 63,700 | — | — |
| 2026-04-06 | $1.86 | $1.86 | 53,900 | — | — |
| 2026-04-02 | $1.89 | $1.89 | 67,500 | — | — |
| 2026-04-01 | $1.80 | $1.80 | 93,100 | — | — |
| 2026-03-31 | $1.68 | $1.68 | 102,900 | — | — |
| 2026-03-30 | $1.65 | $1.65 | 1,072,400 | — | — |
| 2026-03-27 | $1.30 | $1.30 | 16,000 | — | — |
| 2026-03-26 | $1.32 | $1.32 | 13,400 | — | — |
| 2026-03-25 | $1.36 | $1.36 | 15,700 | — | — |
| 2026-03-24 | $1.41 | $1.41 | 14,100 | — | — |
| 2026-03-23 | $1.47 | $1.47 | 19,800 | — | — |
| 2026-03-20 | $1.40 | $1.40 | 29,900 | — | — |
| 2026-03-19 | $1.49 | $1.49 | 56,400 | — | — |
| 2026-03-18 | $1.69 | $1.69 | 21,900 | — | — |
| 2026-03-17 | $1.80 | $1.80 | 15,700 | — | — |
| 2026-03-16 | $1.78 | $1.78 | 30,200 | — | — |
| 2026-03-13 | $1.89 | $1.89 | 55,300 | — | — |
| 2026-03-12 | $2.13 | $2.13 | 7,300 | — | — |
| 2026-03-11 | $2.17 | $2.17 | 21,600 | — | — |
| 2026-03-10 | $2.08 | $2.08 | 10,500 | — | — |
| 2026-03-09 | $2.13 | $2.13 | 19,600 | — | — |
| 2026-03-06 | $2.04 | $2.04 | 22,100 | — | — |
| 2026-03-05 | $2.04 | $2.04 | 21,700 | — | — |
| 2026-03-04 | $2.00 | $2.00 | 50,300 | — | — |
| 2026-03-03 | $2.07 | $2.07 | 36,200 | — | — |
| 2026-03-02 | $2.24 | $2.24 | 24,800 | — | — |
| 2026-02-27 | $2.28 | $2.28 | 21,600 | — | — |
| 2026-02-26 | $2.42 | $2.42 | 136,700 | — | — |
| 2026-02-25 | $2.25 | $2.25 | 39,900 | — | — |
| 2026-02-24 | $2.26 | $2.26 | 46,800 | — | — |
| 2026-02-23 | $2.16 | $2.16 | 45,600 | — | — |
| 2026-02-20 | $2.38 | $2.38 | 52,200 | — | — |
| 2026-02-19 | $2.26 | $2.26 | 117,100 | — | — |
| 2026-02-18 | $2.45 | $2.45 | 122,700 | — | — |
| 2026-02-17 | $2.51 | $2.51 | 121,500 | — | — |
| 2026-02-13 | $2.61 | $2.61 | 243,400 | — | — |
| 2026-02-12 | $2.63 | $2.63 | 140,600 | — | — |
| 2026-02-11 | $2.49 | $2.49 | 107,800 | — | — |
| 2026-02-10 | $2.55 | $2.55 | 165,100 | — | — |
| 2026-02-09 | $2.77 | $2.77 | 4,673,300 | — | — |
| 2026-02-06 | $3.00 | $3.00 | 163,400 | — | — |
| 2026-02-05 | $2.82 | $2.82 | 491,500 | — | — |
| 2026-02-04 | $3.94 | $3.94 | 402,600 | — | — |
| 2026-02-03 | $4.53 | $4.53 | 370,700 | — | — |
| 2026-02-02 | $6.45 | $6.45 | 4,562,021 | — | — |
| 2026-01-30 | $4.65 | $4.65 | 438,815 | — | — |
| 2026-01-29 | $7.50 | $7.50 | 250,943 | — | — |
| 2026-01-28 | $10.35 | $10.35 | 332,293 | — | — |
| 2026-01-27 | $15.30 | $15.30 | 981,360 | — | — |
| 2026-01-26 | $12.30 | $12.30 | 145,990 | — | — |
| 2026-01-23 | $12.90 | $12.90 | 47,503 | — | — |
| 2026-01-22 | $13.65 | $13.65 | 30,367 | — | — |
| 2026-01-21 | $13.65 | $13.65 | 54,459 | — | — |
| 2026-01-20 | $14.40 | $14.40 | 47,089 | — | — |
| 2026-01-16 | $14.25 | $14.25 | 85,291 | — | — |
| 2026-01-15 | $15.90 | $15.90 | 168,459 | — | — |
| 2026-01-14 | $14.40 | $14.40 | 380,389 | — | — |
| 2026-01-13 | $15.00 | $15.00 | 251,074 | — | — |
| 2026-01-12 | $21.30 | $21.30 | 542,923 | — | — |
| 2026-01-09 | $22.65 | $22.65 | 753,589 | — | — |
| 2026-01-08 | $187.50 | $187.50 | 735,393 | — | — |
| 2026-01-07 | $300.00 | $300.00 | 766 | — | — |
| 2026-01-06 | $253.50 | $253.50 | 3,290 | — | — |
| 2026-01-05 | $262.50 | $262.50 | 467 | — | — |
| 2026-01-02 | $261.15 | $261.15 | 1,354 | — | — |