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
- 2008-11-11 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 | — | — | — | $1.70 | 454 |
| 2026-09-03 | — | — | — | $1.68 | 18 |
| 2026-09-02 | — | — | — | $1.61 | 827 |
| 2026-09-01 | — | — | — | $1.65 | 300 |
| 2026-08-31 | — | — | — | $1.66 | 973 |
| 2026-08-28 | — | — | — | $1.71 | 869 |
| 2026-08-27 | $1.76 | $1.76 | 28,500 | $1.72 | 200 |
| 2026-08-26 | $1.76 | $1.76 | 85,300 | $1.72 | 1,529 |
| 2026-08-25 | $1.75 | $1.75 | 104,800 | $1.71 | 899 |
| 2026-08-24 | $1.80 | $1.80 | 117,500 | $1.66 | 2,408 |
| 2026-08-21 | $1.77 | $1.77 | 229,200 | $1.82 | 2,184 |
| 2026-08-20 | $1.98 | $1.98 | 393,400 | $1.98 | 3,026 |
| 2026-08-19 | $2.24 | $2.24 | 25,797,000 | $2.66 | 34,779 |
| 2026-08-18 | $2.23 | $2.23 | 83,600 | $2.11 | 778 |
| 2026-08-17 | $2.12 | $2.12 | 119,700 | $1.98 | 1,070 |
| 2026-08-14 | $2.08 | $2.08 | 229,600 | $2.26 | 3,775 |
| 2026-08-13 | $2.34 | $2.34 | 1,663,300 | $2.49 | 9,875 |
| 2026-08-12 | $2.58 | $2.58 | 273,400 | $2.92 | 1,001 |
| 2026-08-11 | $2.65 | $2.65 | 242,500 | $2.71 | 2,357 |
| 2026-08-10 | $2.73 | $2.73 | 563,800 | $2.63 | 5,231 |
| 2026-08-07 | $2.47 | $2.47 | 159,600 | $2.47 | 2,431 |
| 2026-08-06 | $2.47 | $2.47 | 67,700 | $2.67 | 620 |
| 2026-08-05 | $2.81 | $2.81 | 197,100 | $2.76 | 572 |
| 2026-08-04 | $2.65 | $2.65 | 147,600 | $2.42 | 1,739 |
| 2026-08-03 | $2.48 | $2.48 | 280,600 | $2.48 | 2,347 |
| 2026-07-31 | $2.38 | $2.38 | 226,100 | $2.50 | 2,776 |
| 2026-07-30 | $2.83 | $2.83 | 434,600 | $2.43 | 5,067 |
| 2026-07-29 | $2.40 | $2.40 | 255,400 | $2.73 | 5,620 |
| 2026-07-28 | $2.93 | $2.93 | 464,000 | $2.58 | 5,283 |
| 2026-07-27 | $2.69 | $2.69 | 335,200 | $2.31 | 1,849 |
| 2026-07-24 | $2.24 | $2.24 | 168,350 | $0.25 | 21,532 |
| 2026-07-23 | $2.16 | $2.16 | 209,113 | $0.24 | 7,206 |
| 2026-07-22 | $2.40 | $2.40 | 516,425 | $0.31 | 31,465 |
| 2026-07-21 | $3.04 | $3.04 | 5,188,388 | $0.39 | 5,186 |
| 2026-07-20 | $3.28 | $3.28 | 35,038 | $0.38 | 4,035 |
| 2026-07-17 | $3.20 | $3.20 | 50,725 | — | — |
| 2026-07-16 | $3.36 | $3.36 | 32,850 | — | — |
| 2026-07-15 | $3.28 | $3.28 | 54,238 | — | — |
| 2026-07-14 | $3.12 | $3.12 | 52,200 | — | — |
| 2026-07-13 | $3.44 | $3.44 | 87,213 | — | — |
| 2026-07-10 | $3.60 | $3.60 | 262,550 | — | — |
| 2026-07-09 | $4.08 | $4.08 | 1,322,775 | — | — |
| 2026-07-08 | $4.00 | $4.00 | 40,413 | — | — |
| 2026-07-07 | $3.92 | $3.92 | 63,325 | — | — |
| 2026-07-06 | $4.08 | $4.08 | 2,161,725 | — | — |
| 2026-07-02 | $4.72 | $4.72 | 9,963 | — | — |
| 2026-07-01 | $4.96 | $4.96 | 10,938 | — | — |
| 2026-06-30 | $5.04 | $5.04 | 8,088 | — | — |
| 2026-06-29 | $5.20 | $5.20 | 9,238 | — | — |
| 2026-06-26 | $5.12 | $5.12 | 19,275 | — | — |
| 2026-06-25 | $4.64 | $4.64 | 48,313 | — | — |
| 2026-06-24 | $5.20 | $5.20 | 40,663 | — | — |
| 2026-06-23 | $5.60 | $5.60 | 30,538 | — | — |
| 2026-06-22 | $5.12 | $5.12 | 37,125 | — | — |
| 2026-06-18 | $5.20 | $5.20 | 95,625 | — | — |
| 2026-06-17 | $6.40 | $6.40 | 89,225 | — | — |
| 2026-06-16 | $7.36 | $7.36 | 441,025 | — | — |
| 2026-06-15 | $7.60 | $7.60 | 1,680,213 | — | — |
| 2026-06-12 | $7.44 | $7.44 | 145,113 | — | — |
| 2026-06-11 | $9.68 | $9.68 | 2,610,963 | — | — |
| 2026-06-10 | $10.32 | $10.32 | 29,013 | — | — |
| 2026-06-09 | $10.08 | $10.08 | 270,788 | — | — |
| 2026-06-08 | $10.48 | $10.48 | 37,388 | — | — |
| 2026-06-05 | $11.52 | $11.52 | 6,725 | — | — |
| 2026-06-04 | $12.08 | $12.08 | 12,625 | — | — |
| 2026-06-03 | $11.76 | $11.76 | 36,388 | — | — |
| 2026-06-02 | $13.92 | $13.92 | 298,325 | — | — |
| 2026-06-01 | $14.16 | $14.16 | 129,963 | — | — |
| 2026-05-29 | $14.00 | $14.00 | 4,300 | — | — |
| 2026-05-28 | $13.68 | $13.68 | 1,338 | — | — |
| 2026-05-27 | $13.84 | $13.84 | 1,475 | — | — |
| 2026-05-26 | $13.68 | $13.68 | 1,888 | — | — |
| 2026-05-22 | $13.92 | $13.92 | 1,613 | — | — |
| 2026-05-21 | $13.76 | $13.76 | 1,075 | — | — |
| 2026-05-20 | $13.12 | $13.12 | 1,550 | — | — |
| 2026-05-19 | $12.72 | $12.72 | 1,750 | — | — |
| 2026-05-18 | $12.24 | $12.24 | 8,450 | — | — |
| 2026-05-15 | $13.76 | $13.76 | 2,313 | — | — |
| 2026-05-14 | $13.84 | $13.84 | 2,575 | — | — |
| 2026-05-13 | $13.20 | $13.20 | 3,050 | — | — |
| 2026-05-12 | $13.20 | $13.20 | 2,650 | — | — |
| 2026-05-11 | $13.92 | $13.92 | 2,538 | — | — |
| 2026-05-08 | $14.08 | $14.08 | 2,413 | — | — |
| 2026-05-07 | $13.36 | $13.36 | 1,375 | — | — |
| 2026-05-06 | $14.00 | $14.00 | 4,225 | — | — |
| 2026-05-05 | $14.72 | $14.72 | 2,350 | — | — |
| 2026-05-04 | $13.60 | $13.60 | 1,238 | — | — |
| 2026-05-01 | $13.20 | $13.20 | 2,338 | — | — |
| 2026-04-30 | $13.44 | $13.44 | 1,125 | — | — |
| 2026-04-29 | $12.72 | $12.72 | 1,525 | — | — |
| 2026-04-28 | $12.32 | $12.32 | 713 | — | — |
| 2026-04-27 | $12.72 | $12.72 | 2,638 | — | — |
| 2026-04-24 | $13.36 | $13.36 | 7,725 | — | — |
| 2026-04-23 | $13.60 | $13.60 | 3,675 | — | — |
| 2026-04-22 | $14.88 | $14.88 | 1,925 | — | — |
| 2026-04-21 | $14.88 | $14.88 | 2,275 | — | — |
| 2026-04-20 | $14.64 | $14.64 | 3,913 | — | — |
| 2026-04-17 | $13.84 | $13.84 | 10,875 | — | — |
| 2026-04-16 | $13.68 | $13.68 | 4,950 | — | — |
| 2026-04-15 | $14.56 | $14.56 | 2,725 | — | — |
| 2026-04-14 | $14.16 | $14.16 | 5,975 | — | — |
| 2026-04-13 | $14.80 | $14.80 | 4,513 | — | — |
| 2026-04-10 | $13.68 | $13.68 | 14,000 | — | — |
| 2026-04-09 | $13.76 | $13.76 | 5,538 | — | — |
| 2026-04-08 | $14.16 | $14.16 | 8,950 | — | — |
| 2026-04-07 | $14.40 | $14.40 | 4,213 | — | — |
| 2026-04-06 | $15.28 | $15.28 | 14,888 | — | — |
| 2026-04-02 | $15.04 | $15.04 | 13,613 | — | — |
| 2026-04-01 | $17.44 | $17.44 | 27,500 | — | — |
| 2026-03-31 | $15.84 | $15.84 | 36,438 | — | — |
| 2026-03-30 | $16.08 | $16.08 | 405,150 | — | — |
| 2026-03-27 | $18.32 | $18.32 | 8,425 | — | — |
| 2026-03-26 | $18.56 | $18.56 | 6,500 | — | — |
| 2026-03-25 | $19.12 | $19.12 | 4,550 | — | — |
| 2026-03-24 | $21.12 | $21.12 | 3,438 | — | — |
| 2026-03-23 | $23.92 | $23.92 | 10,525 | — | — |
| 2026-03-20 | $23.44 | $23.44 | 7,475 | — | — |
| 2026-03-19 | $26.40 | $26.40 | 6,488 | — | — |
| 2026-03-18 | $25.76 | $25.76 | 8,663 | — | — |
| 2026-03-17 | $28.40 | $28.40 | 20,313 | — | — |
| 2026-03-16 | $32.00 | $32.00 | 24,250 | — | — |
| 2026-03-13 | $46.48 | $46.48 | 50,738 | — | — |
| 2026-03-12 | $69.68 | $69.68 | 8,663 | — | — |
| 2026-03-11 | $88.00 | $88.00 | 11,146 | — | — |
| 2026-03-10 | $128.00 | $128.00 | 2,895 | — | — |
| 2026-03-09 | $160.00 | $160.00 | 924 | — | — |
| 2026-03-06 | $176.00 | $176.00 | 487 | — | — |
| 2026-03-05 | $184.00 | $184.00 | 687 | — | — |
| 2026-03-04 | $176.00 | $176.00 | 726 | — | — |
| 2026-03-03 | $160.00 | $160.00 | 1,483 | — | — |
| 2026-03-02 | $184.00 | $184.00 | 556 | — | — |
| 2026-02-27 | $208.00 | $208.00 | 477 | — | — |
| 2026-02-26 | $224.00 | $224.00 | 818 | — | — |
| 2026-02-25 | $224.00 | $224.00 | 499 | — | — |
| 2026-02-24 | $208.00 | $208.00 | 499 | — | — |
| 2026-02-23 | $208.00 | $208.00 | 409 | — | — |
| 2026-02-20 | $200.00 | $200.00 | 2,190 | — | — |
| 2026-02-19 | $192.00 | $192.00 | 1,801 | — | — |
| 2026-02-18 | $184.00 | $184.00 | 30,387 | — | — |
| 2026-02-17 | $168.00 | $168.00 | 1,693 | — | — |
| 2026-02-13 | $184.00 | $184.00 | 2,778 | — | — |
| 2026-02-12 | $200.00 | $200.00 | 5,441 | — | — |
| 2026-02-11 | $184.00 | $184.00 | 3,357 | — | — |
| 2026-02-10 | $216.00 | $216.00 | 12,155 | — | — |
| 2026-02-09 | $296.00 | $296.00 | 4,710 | — | — |
| 2026-02-06 | $400.00 | $400.00 | 7,899 | — | — |
| 2026-02-05 | $488.00 | $488.00 | 259 | — | — |
| 2026-02-04 | $544.00 | $544.00 | 508 | — | — |
| 2026-02-03 | $536.00 | $536.00 | 182 | — | — |
| 2026-02-02 | $528.00 | $528.00 | 240 | — | — |
| 2026-01-30 | $632.00 | $632.00 | 1,072 | — | — |
| 2026-01-29 | $800.00 | $800.00 | 6,592 | — | — |
| 2026-01-28 | $704.00 | $704.00 | 6,345 | — | — |
| 2026-01-27 | $792.00 | $792.00 | 15,979 | — | — |
| 2026-01-26 | $488.00 | $488.00 | 797 | — | — |
| 2026-01-23 | $480.00 | $480.00 | 1,001 | — | — |
| 2026-01-22 | $464.00 | $464.00 | 1,999 | — | — |
| 2026-01-21 | $504.00 | $504.00 | 1,254 | — | — |
| 2026-01-20 | $496.00 | $496.00 | 1,166 | — | — |
| 2026-01-16 | $528.00 | $528.00 | 1,071 | — | — |
| 2026-01-15 | $560.00 | $560.00 | 618 | — | — |
| 2026-01-14 | $520.00 | $520.00 | 1,137 | — | — |
| 2026-01-13 | $592.00 | $592.00 | 720 | — | — |
| 2026-01-12 | $624.00 | $624.00 | 426 | — | — |
| 2026-01-09 | $632.00 | $632.00 | 506 | — | — |
| 2026-01-08 | $592.00 | $592.00 | 323 | — | — |
| 2026-01-07 | $544.00 | $544.00 | 210 | — | — |
| 2026-01-06 | $560.00 | $560.00 | 256 | — | — |
| 2026-01-05 | $560.00 | $560.00 | 401 | — | — |
| 2026-01-02 | $496.00 | $496.00 | 343 | — | — |