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
- 2024-09-30 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 | — | — | — | $1.67 | 18,805 |
| 2026-09-03 | — | — | — | $1.42 | 3,075 |
| 2026-09-02 | — | — | — | $1.40 | 1,578 |
| 2026-09-01 | — | — | — | $1.36 | 8,014 |
| 2026-08-31 | — | — | — | $1.35 | 15,438 |
| 2026-08-28 | — | — | — | $1.37 | 15,667 |
| 2026-08-27 | $1.44 | $1.44 | 495,000 | $1.65 | 18,880 |
| 2026-08-26 | $1.64 | $1.64 | 425,400 | $1.70 | 29,336 |
| 2026-08-25 | $1.73 | $1.73 | 145,700 | $1.83 | 10,025 |
| 2026-08-24 | $1.78 | $1.78 | 301,900 | $1.97 | 335 |
| 2026-08-21 | $1.95 | $1.95 | 80,200 | $1.98 | 710 |
| 2026-08-20 | $1.89 | $1.89 | 37,100 | $1.93 | 299 |
| 2026-08-19 | $1.86 | $1.86 | 41,200 | $1.77 | 776 |
| 2026-08-18 | $1.79 | $1.79 | 100,800 | $1.83 | 4,115 |
| 2026-08-17 | $1.86 | $1.86 | 47,200 | $1.84 | 7,780 |
| 2026-08-14 | $1.87 | $1.87 | 188,000 | $1.90 | 11,953 |
| 2026-08-13 | $1.89 | $1.89 | 91,300 | $1.90 | 1,405 |
| 2026-08-12 | $1.89 | $1.89 | 40,300 | $1.93 | 300 |
| 2026-08-11 | $1.89 | $1.89 | 41,000 | $1.94 | 476 |
| 2026-08-10 | $1.85 | $1.85 | 127,800 | $1.96 | 1,780 |
| 2026-08-07 | $1.99 | $1.99 | 155,800 | $1.88 | 1,285 |
| 2026-08-06 | $1.86 | $1.86 | 65,300 | $1.85 | 3,072 |
| 2026-08-05 | $1.82 | $1.82 | 100,400 | $1.86 | 2,091 |
| 2026-08-04 | $1.80 | $1.80 | 150,000 | $1.84 | 1,980 |
| 2026-08-03 | $1.83 | $1.83 | 89,000 | $1.81 | 499 |
| 2026-07-31 | $1.76 | $1.76 | 311,000 | $1.95 | 4,198 |
| 2026-07-30 | $1.96 | $1.96 | 91,200 | $2.00 | 425 |
| 2026-07-29 | $1.97 | $1.97 | 177,900 | $1.99 | 519 |
| 2026-07-28 | $1.98 | $1.98 | 312,400 | $2.07 | 1,047 |
| 2026-07-27 | $2.01 | $2.01 | 819,700 | $2.03 | 862 |
| 2026-07-24 | $1.80 | $1.80 | 176,600 | $1.89 | 2,032 |
| 2026-07-23 | $1.86 | $1.86 | 349,200 | $1.94 | 3,256 |
| 2026-07-22 | $2.05 | $2.05 | 557,300 | $2.06 | 5,116 |
| 2026-07-21 | $2.10 | $2.10 | 576,300 | $2.16 | 2,873 |
| 2026-07-20 | $2.12 | $2.12 | 157,000 | $2.21 | 4,124 |
| 2026-07-17 | $2.18 | $2.18 | 254,000 | — | — |
| 2026-07-16 | $2.05 | $2.05 | 114,700 | — | — |
| 2026-07-15 | $2.12 | $2.12 | 179,600 | — | — |
| 2026-07-14 | $2.09 | $2.09 | 373,900 | — | — |
| 2026-07-13 | $2.14 | $2.14 | 556,900 | — | — |
| 2026-07-10 | $2.20 | $2.20 | 504,800 | — | — |
| 2026-07-09 | $2.48 | $2.48 | 695,300 | — | — |
| 2026-07-08 | $2.76 | $2.76 | 1,856,400 | — | — |
| 2026-07-07 | $3.03 | $3.03 | 6,195,400 | — | — |
| 2026-07-06 | $2.19 | $2.19 | 1,037,000 | — | — |
| 2026-07-02 | $2.04 | $2.04 | 4,975,200 | — | — |
| 2026-07-01 | $1.73 | $1.73 | 935,200 | — | — |
| 2026-06-30 | $1.88 | $1.88 | 353,000 | — | — |
| 2026-06-29 | $2.17 | $2.17 | 197,900 | — | — |
| 2026-06-26 | $2.32 | $2.32 | 218,200 | — | — |
| 2026-06-25 | $2.35 | $2.35 | 480,600 | — | — |
| 2026-06-24 | $2.30 | $2.30 | 812,100 | — | — |
| 2026-06-23 | $2.91 | $2.91 | 801,600 | — | — |
| 2026-06-22 | $4.14 | $4.14 | 499,400 | — | — |
| 2026-06-18 | $4.48 | $4.48 | 772,300 | — | — |
| 2026-06-17 | $5.86 | $5.86 | 877,800 | — | — |
| 2026-06-16 | $9.46 | $9.46 | 562,900 | — | — |
| 2026-06-15 | $21.26 | $21.26 | 59,900 | — | — |
| 2026-06-12 | $20.00 | $20.00 | 24,700 | — | — |
| 2026-06-11 | $24.79 | $24.79 | 32,800 | — | — |
| 2026-06-10 | $17.12 | $17.12 | 12,200 | — | — |
| 2026-06-09 | $17.30 | $17.30 | 53,400 | — | — |
| 2026-06-08 | $12.90 | $12.90 | 25,200 | — | — |
| 2026-06-05 | $10.60 | $10.60 | 6,300 | — | — |
| 2026-06-04 | $10.60 | $10.60 | 5,800 | — | — |
| 2026-06-03 | $9.76 | $9.76 | 9,100 | — | — |
| 2026-06-02 | $10.60 | $10.60 | 18,300 | — | — |
| 2026-06-01 | $9.61 | $9.61 | 0 | — | — |
| 2026-05-29 | $9.61 | $9.61 | 4,900 | — | — |
| 2026-05-28 | $9.96 | $9.96 | 800 | — | — |
| 2026-05-27 | $10.01 | $10.01 | 13,800 | — | — |
| 2026-05-26 | $10.71 | $10.71 | 12,500 | — | — |
| 2026-05-22 | $9.60 | $9.60 | 4,300 | — | — |
| 2026-05-21 | $10.52 | $10.52 | 18,200 | — | — |
| 2026-05-20 | $11.01 | $11.01 | 9,100 | — | — |
| 2026-05-19 | $10.53 | $10.53 | 9,700 | — | — |
| 2026-05-18 | $9.53 | $9.53 | 4,400 | — | — |
| 2026-05-15 | $10.36 | $10.36 | 1,900 | — | — |
| 2026-05-14 | $10.14 | $10.14 | 3,200 | — | — |
| 2026-05-13 | $10.63 | $10.63 | 4,400 | — | — |
| 2026-05-12 | $12.25 | $12.25 | 12,000 | — | — |
| 2026-05-11 | $10.91 | $10.91 | 29,500 | — | — |
| 2026-05-08 | $12.61 | $12.61 | 6,200 | — | — |
| 2026-05-07 | $13.00 | $13.00 | 7,100 | — | — |
| 2026-05-06 | $13.08 | $13.08 | 1,800 | — | — |
| 2026-05-05 | $13.08 | $13.08 | 2,200 | — | — |
| 2026-05-04 | $13.00 | $13.00 | 7,700 | — | — |
| 2026-05-01 | $12.72 | $12.72 | 5,500 | — | — |
| 2026-04-30 | $12.80 | $12.80 | 16,600 | — | — |
| 2026-04-29 | $12.25 | $12.25 | 10,300 | — | — |
| 2026-04-28 | $12.84 | $12.84 | 5,100 | — | — |
| 2026-04-27 | $13.15 | $13.15 | 4,800 | — | — |
| 2026-04-24 | $13.00 | $13.00 | 31,600 | — | — |
| 2026-04-23 | $12.44 | $12.44 | 5,300 | — | — |
| 2026-04-22 | $12.79 | $12.79 | 57,900 | — | — |
| 2026-04-21 | $11.00 | $11.00 | 57,700 | — | — |
| 2026-04-20 | $10.00 | $10.00 | 30,200 | — | — |
| 2026-04-17 | $12.88 | $12.88 | 8,800 | — | — |
| 2026-04-16 | $13.05 | $13.05 | 6,000 | — | — |
| 2026-04-15 | $13.10 | $13.10 | 1,000 | — | — |
| 2026-04-14 | $12.51 | $12.51 | 20,100 | — | — |
| 2026-04-13 | $12.25 | $12.25 | 10,000 | — | — |
| 2026-04-10 | $12.12 | $12.12 | 20,200 | — | — |
| 2026-04-09 | $12.76 | $12.76 | 7,700 | — | — |
| 2026-04-08 | $12.50 | $12.50 | 29,000 | — | — |
| 2026-04-07 | $12.70 | $12.70 | 14,700 | — | — |
| 2026-04-06 | $12.71 | $12.71 | 8,000 | — | — |
| 2026-04-02 | $12.33 | $12.33 | 15,400 | — | — |
| 2026-04-01 | $11.63 | $11.63 | 4,200 | — | — |
| 2026-03-31 | $12.01 | $12.01 | 4,600 | — | — |
| 2026-03-30 | $12.25 | $12.25 | 14,700 | — | — |
| 2026-03-27 | $12.90 | $12.90 | 24,200 | — | — |
| 2026-03-26 | $12.21 | $12.21 | 33,900 | — | — |
| 2026-03-25 | $11.60 | $11.60 | 8,700 | — | — |
| 2026-03-24 | $10.99 | $10.99 | 11,200 | — | — |
| 2026-03-23 | $10.10 | $10.10 | 34,700 | — | — |
| 2026-03-20 | $10.50 | $10.50 | 13,500 | — | — |
| 2026-03-19 | $11.61 | $11.61 | 29,300 | — | — |
| 2026-03-18 | $12.48 | $12.48 | 59,300 | — | — |
| 2026-03-17 | $11.67 | $11.67 | 16,200 | — | — |
| 2026-03-16 | $10.55 | $10.55 | 15,900 | — | — |
| 2026-03-13 | $10.74 | $10.74 | 23,200 | — | — |
| 2026-03-12 | $11.00 | $11.00 | 64,100 | — | — |
| 2026-03-11 | $12.19 | $12.19 | 191,100 | — | — |
| 2026-03-10 | $10.63 | $10.63 | 500 | — | — |
| 2026-03-09 | $10.68 | $10.68 | 1,200 | — | — |
| 2026-03-06 | $10.71 | $10.71 | 2,500 | — | — |
| 2026-03-05 | $10.69 | $10.69 | 13,200 | — | — |
| 2026-03-04 | $10.68 | $10.68 | 15,600 | — | — |
| 2026-03-03 | $10.67 | $10.67 | 21,600 | — | — |
| 2026-03-02 | $10.69 | $10.69 | 30,300 | — | — |
| 2026-02-27 | $10.69 | $10.69 | 600 | — | — |
| 2026-02-26 | $10.66 | $10.66 | 1,600 | — | — |
| 2026-02-25 | $10.69 | $10.69 | 50,100 | — | — |
| 2026-02-24 | $10.70 | $10.70 | 0 | — | — |
| 2026-02-23 | $10.70 | $10.70 | 700 | — | — |
| 2026-02-20 | $10.70 | $10.70 | 301,200 | — | — |
| 2026-02-19 | $10.66 | $10.66 | 4,300 | — | — |
| 2026-02-18 | $10.65 | $10.65 | 0 | — | — |
| 2026-02-17 | $10.65 | $10.65 | 300 | — | — |
| 2026-02-13 | $10.67 | $10.67 | 1,500 | — | — |
| 2026-02-12 | $10.69 | $10.69 | 200 | — | — |
| 2026-02-11 | $10.69 | $10.69 | 300 | — | — |
| 2026-02-10 | $10.69 | $10.69 | 1,309,400 | — | — |
| 2026-02-09 | $10.69 | $10.69 | 559,300 | — | — |
| 2026-02-06 | $10.68 | $10.68 | 600 | — | — |
| 2026-02-05 | $10.68 | $10.68 | 1,754,500 | — | — |
| 2026-02-04 | $10.67 | $10.67 | 647,100 | — | — |
| 2026-02-03 | $10.67 | $10.67 | 2,700 | — | — |
| 2026-02-02 | $10.67 | $10.67 | 1,500 | — | — |
| 2026-01-30 | $10.67 | $10.67 | 200 | — | — |
| 2026-01-29 | $10.67 | $10.67 | 85,300 | — | — |
| 2026-01-28 | $10.67 | $10.67 | 1,700 | — | — |
| 2026-01-27 | $10.66 | $10.66 | 546,000 | — | — |
| 2026-01-26 | $10.66 | $10.66 | 125,300 | — | — |
| 2026-01-23 | $10.65 | $10.65 | 1,556,900 | — | — |
| 2026-01-22 | $10.62 | $10.62 | 2,300 | — | — |
| 2026-01-21 | $10.63 | $10.63 | 200 | — | — |
| 2026-01-20 | $10.64 | $10.64 | 300 | — | — |
| 2026-01-16 | $10.64 | $10.64 | 300 | — | — |
| 2026-01-15 | $10.64 | $10.64 | 2,400 | — | — |
| 2026-01-14 | $10.64 | $10.64 | 1,400 | — | — |
| 2026-01-13 | $10.64 | $10.64 | 7,000 | — | — |
| 2026-01-12 | $10.64 | $10.64 | 5,000 | — | — |
| 2026-01-09 | $10.64 | $10.64 | 200 | — | — |
| 2026-01-08 | $10.64 | $10.64 | 400 | — | — |
| 2026-01-07 | $10.64 | $10.64 | 200 | — | — |
| 2026-01-06 | $10.64 | $10.64 | 600 | — | — |
| 2026-01-05 | $10.60 | $10.60 | 7,900 | — | — |
| 2026-01-02 | $10.66 | $10.66 | 3,200 | — | — |