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
- 2009-09-03 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
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $0.89 | 32,023 |
| 2026-09-03 | — | — | — | $0.91 | 12,760 |
| 2026-09-02 | — | — | — | $1.05 | 127,270 |
| 2026-09-01 | — | — | — | $0.78 | 8,640 |
| 2026-08-31 | — | — | — | $0.82 | 2,766 |
| 2026-08-28 | — | — | — | $0.90 | 1,747 |
| 2026-08-27 | $0.91 | $0.91 | 977,900 | $0.86 | 7,306 |
| 2026-08-26 | $0.87 | $0.87 | 1,291,700 | $0.84 | 7,324 |
| 2026-08-25 | $0.86 | $0.86 | 2,635,000 | $1.00 | 18,443 |
| 2026-08-24 | $1.00 | $1.00 | 2,948,900 | $1.08 | 27,607 |
| 2026-08-21 | $1.07 | $1.07 | 7,406,900 | $1.19 | 40,395 |
| 2026-08-20 | $1.09 | $1.09 | 1,184,600 | $1.17 | 8,095 |
| 2026-08-19 | $1.17 | $1.17 | 1,189,200 | $1.19 | 7,289 |
| 2026-08-18 | $1.18 | $1.18 | 1,079,800 | $1.22 | 7,138 |
| 2026-08-17 | $1.22 | $1.22 | 1,412,600 | $1.22 | 18,526 |
| 2026-08-14 | $1.22 | $1.22 | 1,288,000 | $1.27 | 14,424 |
| 2026-08-13 | $1.28 | $1.28 | 4,734,300 | $1.33 | 13,481 |
| 2026-08-12 | $1.33 | $1.33 | 1,105,500 | $1.28 | 6,566 |
| 2026-08-11 | $1.31 | $1.31 | 1,903,900 | $1.39 | 11,485 |
| 2026-08-10 | $1.43 | $1.43 | 24,576,700 | $1.60 | 63,832 |
| 2026-08-07 | $1.26 | $1.26 | 2,145,800 | $1.34 | 10,176 |
| 2026-08-06 | $1.43 | $1.43 | 1,687,400 | $1.43 | 10,696 |
| 2026-08-05 | $1.46 | $1.46 | 1,903,000 | $1.53 | 8,030 |
| 2026-08-04 | $1.65 | $1.65 | 1,787,200 | $1.72 | 11,950 |
| 2026-08-03 | $1.80 | $1.80 | 3,469,100 | $1.83 | 6,555 |
| 2026-07-31 | $1.94 | $1.94 | 8,260,600 | $2.09 | 7,153 |
| 2026-07-30 | $2.03 | $2.03 | 4,535,400 | $2.03 | 17,940 |
| 2026-07-29 | $2.40 | $2.40 | 49,326,200 | $2.77 | 53,785 |
| 2026-07-28 | $1.94 | $1.94 | 2,521,500 | $1.95 | 5,403 |
| 2026-07-27 | $2.10 | $2.10 | 4,498,200 | $2.34 | 11,879 |
| 2026-07-24 | $2.91 | $2.91 | 106,973,500 | $3.61 | 97,625 |
| 2026-07-23 | $2.12 | $2.12 | 23,666,600 | $1.49 | 24,766 |
| 2026-07-22 | $1.63 | $1.63 | 5,134,400 | $2.07 | 6,221 |
| 2026-07-21 | $2.58 | $2.58 | 141,350,600 | $4.93 | 386,258 |
| 2026-07-20 | $1.73 | $1.73 | 1,324,000 | $2.03 | 7,653 |
| 2026-07-17 | $2.26 | $2.26 | 2,602,600 | — | — |
| 2026-07-16 | $4.26 | $4.26 | 116,835 | — | — |
| 2026-07-15 | $4.49 | $4.49 | 214,950 | — | — |
| 2026-07-14 | $6.03 | $6.03 | 2,452,590 | — | — |
| 2026-07-13 | $6.14 | $6.14 | 276,085 | — | — |
| 2026-07-10 | $5.25 | $5.25 | 82,500 | — | — |
| 2026-07-09 | $6.20 | $6.20 | 136,385 | — | — |
| 2026-07-08 | $6.46 | $6.46 | 2,582,315 | — | — |
| 2026-07-07 | $6.30 | $6.30 | 626,350 | — | — |
| 2026-07-06 | $6.53 | $6.53 | 15,730 | — | — |
| 2026-07-02 | $6.54 | $6.54 | 32,935 | — | — |
| 2026-07-01 | $6.90 | $6.90 | 14,205 | — | — |
| 2026-06-30 | $6.60 | $6.60 | 25,720 | — | — |
| 2026-06-29 | $6.72 | $6.72 | 72,975 | — | — |
| 2026-06-26 | $8.07 | $8.07 | 48,640 | — | — |
| 2026-06-25 | $8.42 | $8.42 | 709,070 | — | — |
| 2026-06-24 | $8.44 | $8.44 | 24,440 | — | — |
| 2026-06-23 | $8.94 | $8.94 | 51,510 | — | — |
| 2026-06-22 | $8.77 | $8.77 | 73,390 | — | — |
| 2026-06-18 | $9.78 | $9.78 | 182,525 | — | — |
| 2026-06-17 | $10.20 | $10.20 | 4,123,275 | — | — |
| 2026-06-16 | $10.58 | $10.58 | 11,590 | — | — |
| 2026-06-15 | $9.92 | $9.92 | 18,535 | — | — |
| 2026-06-12 | $10.76 | $10.76 | 28,840 | — | — |
| 2026-06-11 | $13.44 | $13.44 | 96,480 | — | — |
| 2026-06-10 | $12.80 | $12.80 | 390,800 | — | — |
| 2026-06-09 | $11.07 | $11.07 | 270,470 | — | — |
| 2026-06-08 | $12.60 | $12.60 | 34,535 | — | — |
| 2026-06-05 | $14.00 | $14.00 | 82,980 | — | — |
| 2026-06-04 | $16.90 | $16.90 | 1,742,105 | — | — |
| 2026-06-03 | $26.40 | $26.40 | 1,695 | — | — |
| 2026-06-02 | $26.40 | $26.40 | 1,170 | — | — |
| 2026-06-01 | $27.00 | $27.00 | 1,790 | — | — |
| 2026-05-29 | $27.00 | $27.00 | 1,695 | — | — |
| 2026-05-28 | $27.00 | $27.00 | 1,340 | — | — |
| 2026-05-27 | $25.80 | $25.80 | 865 | — | — |
| 2026-05-26 | $26.60 | $26.60 | 2,285 | — | — |
| 2026-05-22 | $27.60 | $27.60 | 2,655 | — | — |
| 2026-05-21 | $26.00 | $26.00 | 4,365 | — | — |
| 2026-05-20 | $25.60 | $25.60 | 6,485 | — | — |
| 2026-05-19 | $28.00 | $28.00 | 3,520 | — | — |
| 2026-05-18 | $28.40 | $28.40 | 3,785 | — | — |
| 2026-05-15 | $27.00 | $27.00 | 4,015 | — | — |
| 2026-05-14 | $29.00 | $29.00 | 2,315 | — | — |
| 2026-05-13 | $28.80 | $28.80 | 6,595 | — | — |
| 2026-05-12 | $32.20 | $32.20 | 3,335 | — | — |
| 2026-05-11 | $34.20 | $34.20 | 5,410 | — | — |
| 2026-05-08 | $36.60 | $36.60 | 15,800 | — | — |
| 2026-05-07 | $37.20 | $37.20 | 5,735 | — | — |
| 2026-05-06 | $34.80 | $34.80 | 10,435 | — | — |
| 2026-05-05 | $39.00 | $39.00 | 3,340 | — | — |
| 2026-05-04 | $37.80 | $37.80 | 3,310 | — | — |
| 2026-05-01 | $42.40 | $42.40 | 4,310 | — | — |
| 2026-04-30 | $44.20 | $44.20 | 70,960 | — | — |
| 2026-04-29 | $45.80 | $45.80 | 12,530 | — | — |
| 2026-04-28 | $51.40 | $51.40 | 17,915 | — | — |
| 2026-04-27 | $62.60 | $62.60 | 482,790 | — | — |
| 2026-04-24 | $44.26 | $44.26 | 290 | — | — |
| 2026-04-23 | $45.00 | $45.00 | 355 | — | — |
| 2026-04-22 | $46.00 | $46.00 | 1,120 | — | — |
| 2026-04-21 | $45.30 | $45.30 | 970 | — | — |
| 2026-04-20 | $39.20 | $39.20 | 720 | — | — |
| 2026-04-17 | $39.60 | $39.60 | 275 | — | — |
| 2026-04-16 | $39.60 | $39.60 | 1,190 | — | — |
| 2026-04-15 | $34.80 | $34.80 | 1,380 | — | — |