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
- 2025-10-21 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 | — | — | — | $1.33 | 400 |
| 2026-09-03 | — | — | — | $1.42 | 96 |
| 2026-09-02 | — | — | — | $1.36 | 58 |
| 2026-08-31 | — | — | — | $1.38 | 75 |
| 2026-08-27 | $1.47 | $1.47 | 10,500 | $1.51 | 1 |
| 2026-08-26 | $1.45 | $1.45 | 45,400 | $1.40 | 2,700 |
| 2026-08-25 | $1.43 | $1.43 | 29,600 | — | — |
| 2026-08-24 | $1.40 | $1.40 | 35,200 | $1.46 | 1 |
| 2026-08-21 | $1.48 | $1.48 | 23,000 | $1.45 | 100 |
| 2026-08-20 | $1.49 | $1.49 | 27,200 | — | — |
| 2026-08-19 | $1.55 | $1.55 | 61,800 | $1.54 | 108 |
| 2026-08-18 | $1.50 | $1.50 | 20,800 | $1.50 | 100 |
| 2026-08-17 | $1.57 | $1.57 | 35,800 | $1.66 | 211 |
| 2026-08-14 | $1.66 | $1.66 | 15,600 | — | — |
| 2026-08-13 | $1.66 | $1.66 | 28,100 | $1.63 | 49 |
| 2026-08-12 | $1.65 | $1.65 | 25,600 | — | — |
| 2026-08-11 | $1.71 | $1.71 | 59,000 | $1.69 | 100 |
| 2026-08-10 | $1.74 | $1.74 | 41,100 | $1.70 | 791 |
| 2026-08-07 | $1.74 | $1.74 | 49,300 | $1.68 | 127 |
| 2026-08-06 | $1.68 | $1.68 | 40,000 | $1.70 | 1,295 |
| 2026-08-05 | $1.71 | $1.71 | 104,300 | $1.71 | 1,329 |
| 2026-08-04 | $1.62 | $1.62 | 58,900 | $1.56 | 611 |
| 2026-08-03 | $1.42 | $1.42 | 57,900 | $1.30 | 200 |
| 2026-07-31 | $1.31 | $1.31 | 74,600 | $1.33 | 120 |
| 2026-07-30 | $1.39 | $1.39 | 81,500 | $1.39 | 636 |
| 2026-07-29 | $1.39 | $1.39 | 42,500 | $1.52 | 1,545 |
| 2026-07-28 | $1.54 | $1.54 | 21,500 | — | — |
| 2026-07-27 | $1.56 | $1.56 | 42,100 | $1.60 | 45 |
| 2026-07-24 | $1.59 | $1.59 | 74,700 | $1.47 | 302 |
| 2026-07-23 | $1.67 | $1.67 | 27,500 | $1.65 | 732 |
| 2026-07-22 | $1.69 | $1.69 | 25,300 | $1.73 | 203 |
| 2026-07-21 | $1.63 | $1.63 | 39,900 | $1.73 | 105 |
| 2026-07-20 | $1.63 | $1.63 | 37,700 | $1.73 | 5 |
| 2026-07-17 | $1.72 | $1.72 | 28,300 | — | — |
| 2026-07-16 | $1.72 | $1.72 | 52,800 | — | — |
| 2026-07-15 | $1.79 | $1.79 | 35,800 | — | — |
| 2026-07-14 | $1.77 | $1.77 | 69,900 | — | — |
| 2026-07-13 | $1.79 | $1.79 | 81,400 | — | — |
| 2026-07-10 | $1.78 | $1.78 | 136,100 | — | — |
| 2026-07-09 | $1.99 | $1.99 | 127,000 | — | — |
| 2026-07-08 | $1.95 | $1.95 | 236,300 | — | — |
| 2026-07-07 | $2.27 | $2.27 | 243,300 | — | — |
| 2026-07-06 | $2.32 | $2.32 | 445,800 | — | — |
| 2026-07-02 | $2.47 | $2.47 | 12,367,700 | — | — |
| 2026-07-01 | $2.19 | $2.19 | 1,813,300 | — | — |
| 2026-06-30 | $1.70 | $1.70 | 62,100 | — | — |
| 2026-06-29 | $1.72 | $1.72 | 70,300 | — | — |
| 2026-06-26 | $1.71 | $1.71 | 105,600 | — | — |
| 2026-06-25 | $1.77 | $1.77 | 136,300 | — | — |
| 2026-06-24 | $1.94 | $1.94 | 575,800 | — | — |
| 2026-06-23 | $1.86 | $1.86 | 224,300 | — | — |
| 2026-06-22 | $1.85 | $1.85 | 540,800 | — | — |
| 2026-06-18 | $2.37 | $2.37 | 910,100 | — | — |
| 2026-06-17 | $2.51 | $2.51 | 1,791,200 | — | — |
| 2026-06-16 | $2.69 | $2.69 | 39,379,300 | — | — |
| 2026-06-15 | $1.93 | $1.93 | 49,683,700 | — | — |
| 2026-06-12 | $1.35 | $1.35 | 525,300 | — | — |
| 2026-06-11 | $1.40 | $1.40 | 366,600 | — | — |
| 2026-06-10 | $1.50 | $1.50 | 1,568,000 | — | — |
| 2026-06-09 | $1.47 | $1.47 | 73,324,600 | — | — |
| 2026-06-08 | $1.08 | $1.08 | 117,800 | — | — |
| 2026-06-05 | $1.03 | $1.03 | 105,100 | — | — |
| 2026-06-04 | $1.06 | $1.06 | 92,300 | — | — |
| 2026-06-03 | $1.06 | $1.06 | 159,500 | — | — |
| 2026-06-02 | $1.20 | $1.20 | 144,800 | — | — |
| 2026-06-01 | $1.26 | $1.26 | 109,800 | — | — |
| 2026-05-29 | $1.20 | $1.20 | 127,300 | — | — |
| 2026-05-28 | $1.20 | $1.20 | 113,700 | — | — |
| 2026-05-27 | $1.23 | $1.23 | 353,300 | — | — |
| 2026-05-26 | $1.14 | $1.14 | 102,400 | — | — |
| 2026-05-22 | $1.15 | $1.15 | 126,300 | — | — |
| 2026-05-21 | $1.13 | $1.13 | 77,700 | — | — |
| 2026-05-20 | $1.10 | $1.10 | 149,900 | — | — |
| 2026-05-19 | $1.15 | $1.15 | 122,800 | — | — |
| 2026-05-18 | $1.15 | $1.15 | 95,400 | — | — |
| 2026-05-15 | $1.19 | $1.19 | 122,700 | — | — |
| 2026-05-14 | $1.15 | $1.15 | 170,000 | — | — |
| 2026-05-13 | $1.23 | $1.23 | 137,100 | — | — |
| 2026-05-12 | $1.23 | $1.23 | 318,400 | — | — |
| 2026-05-11 | $1.25 | $1.25 | 365,700 | — | — |
| 2026-05-08 | $1.41 | $1.41 | 752,600 | — | — |
| 2026-05-07 | $1.76 | $1.76 | 4,310,200 | — | — |
| 2026-05-06 | $1.60 | $1.60 | 85,656,900 | — | — |
| 2026-05-05 | $1.10 | $1.10 | 87,300 | — | — |
| 2026-05-04 | $1.12 | $1.12 | 91,000 | — | — |
| 2026-05-01 | $1.16 | $1.16 | 145,500 | — | — |
| 2026-04-30 | $1.12 | $1.12 | 211,800 | — | — |
| 2026-04-29 | $1.02 | $1.02 | 85,900 | — | — |
| 2026-04-28 | $1.02 | $1.02 | 97,800 | — | — |
| 2026-04-27 | $1.05 | $1.05 | 97,900 | — | — |
| 2026-04-24 | $1.10 | $1.10 | 125,500 | — | — |
| 2026-04-23 | $1.06 | $1.06 | 280,400 | — | — |
| 2026-04-22 | $1.21 | $1.21 | 346,300 | — | — |
| 2026-04-21 | $1.25 | $1.25 | 187,000 | — | — |
| 2026-04-20 | $1.32 | $1.32 | 388,400 | — | — |
| 2026-04-17 | $1.27 | $1.27 | 519,300 | — | — |
| 2026-04-16 | $1.26 | $1.26 | 1,123,000 | — | — |
| 2026-04-15 | $1.21 | $1.21 | 2,141,800 | — | — |
| 2026-04-14 | $1.32 | $1.32 | 79,880,400 | — | — |
| 2026-04-13 | $0.79 | $0.79 | 132,700 | — | — |
| 2026-04-10 | $0.82 | $0.82 | 123,200 | — | — |
| 2026-04-09 | $0.85 | $0.85 | 401,400 | — | — |
| 2026-04-08 | $0.96 | $0.96 | 330,400 | — | — |
| 2026-04-07 | $0.96 | $0.96 | 473,100 | — | — |
| 2026-04-06 | $1.06 | $1.06 | 210,000 | — | — |
| 2026-04-02 | $1.16 | $1.16 | 235,800 | — | — |
| 2026-04-01 | $1.17 | $1.17 | 267,300 | — | — |
| 2026-03-31 | $1.13 | $1.13 | 190,300 | — | — |
| 2026-03-30 | $1.08 | $1.08 | 275,800 | — | — |
| 2026-03-27 | $1.10 | $1.10 | 726,600 | — | — |
| 2026-03-26 | $1.11 | $1.11 | 698,100 | — | — |
| 2026-03-25 | $1.38 | $1.38 | 1,365,800 | — | — |
| 2026-03-24 | $1.70 | $1.70 | 1,813,000 | — | — |
| 2026-03-23 | $2.24 | $2.24 | 37,263,200 | — | — |
| 2026-03-20 | $4.55 | $4.55 | 7,700 | — | — |
| 2026-03-19 | $4.59 | $4.59 | 9,500 | — | — |
| 2026-03-18 | $4.73 | $4.73 | 11,700 | — | — |
| 2026-03-17 | $4.94 | $4.94 | 18,900 | — | — |
| 2026-03-16 | $5.06 | $5.06 | 22,100 | — | — |
| 2026-03-13 | $5.18 | $5.18 | 78,100 | — | — |
| 2026-03-12 | $5.88 | $5.88 | 13,900 | — | — |
| 2026-03-11 | $5.83 | $5.83 | 6,400 | — | — |
| 2026-03-10 | $5.98 | $5.98 | 23,600 | — | — |
| 2026-03-09 | $5.97 | $5.97 | 15,900 | — | — |
| 2026-03-06 | $5.95 | $5.95 | 10,500 | — | — |
| 2026-03-05 | $5.88 | $5.88 | 18,600 | — | — |
| 2026-03-04 | $5.87 | $5.87 | 22,200 | — | — |
| 2026-03-03 | $5.66 | $5.66 | 169,100 | — | — |
| 2026-03-02 | $6.09 | $6.09 | 36,000 | — | — |
| 2026-02-27 | $6.41 | $6.41 | 19,600 | — | — |
| 2026-02-26 | $6.91 | $6.91 | 7,700 | — | — |
| 2026-02-25 | $6.95 | $6.95 | 22,100 | — | — |
| 2026-02-24 | $7.00 | $7.00 | 27,500 | — | — |
| 2026-02-23 | $7.17 | $7.17 | 56,400 | — | — |
| 2026-02-20 | $7.76 | $7.76 | 31,000 | — | — |
| 2026-02-19 | $8.57 | $8.57 | 165,400 | — | — |
| 2026-02-18 | $7.15 | $7.15 | 12,700 | — | — |
| 2026-02-17 | $7.53 | $7.53 | 36,800 | — | — |
| 2026-02-13 | $7.00 | $7.00 | 17,900 | — | — |
| 2026-02-12 | $7.07 | $7.07 | 72,500 | — | — |
| 2026-02-11 | $7.09 | $7.09 | 155,700 | — | — |
| 2026-02-10 | $6.74 | $6.74 | 78,300 | — | — |
| 2026-02-09 | $6.75 | $6.75 | 78,400 | — | — |
| 2026-02-06 | $6.88 | $6.88 | 99,700 | — | — |
| 2026-02-05 | $6.92 | $6.92 | 887,600 | — | — |
| 2026-02-04 | $6.75 | $6.75 | 1,658,100 | — | — |
| 2026-02-03 | $28.88 | $28.88 | 148,800 | — | — |
| 2026-02-02 | $30.00 | $30.00 | 369,100 | — | — |
| 2026-01-30 | $30.34 | $30.34 | 109,600 | — | — |
| 2026-01-29 | $31.00 | $31.00 | 265,400 | — | — |
| 2026-01-28 | $31.57 | $31.57 | 517,100 | — | — |
| 2026-01-27 | $31.00 | $31.00 | 141,500 | — | — |
| 2026-01-26 | $29.62 | $29.62 | 145,700 | — | — |
| 2026-01-23 | $30.74 | $30.74 | 243,800 | — | — |
| 2026-01-22 | $37.11 | $37.11 | 536,400 | — | — |
| 2026-01-21 | $26.18 | $26.18 | 190,500 | — | — |
| 2026-01-20 | $24.51 | $24.51 | 134,000 | — | — |
| 2026-01-16 | $23.31 | $23.31 | 437,100 | — | — |
| 2026-01-15 | $29.38 | $29.38 | 2,855,100 | — | — |
| 2026-01-14 | $15.50 | $15.50 | 2,718,500 | — | — |
| 2026-01-13 | $12.34 | $12.34 | 43,801,900 | — | — |
| 2026-01-12 | $5.28 | $5.28 | 31,700 | — | — |
| 2026-01-09 | $5.13 | $5.13 | 40,600 | — | — |
| 2026-01-08 | $5.15 | $5.15 | 9,800 | — | — |
| 2026-01-07 | $5.40 | $5.40 | 98,000 | — | — |
| 2026-01-06 | $5.51 | $5.51 | 72,700 | — | — |
| 2026-01-05 | $5.09 | $5.09 | 189,900 | — | — |
| 2026-01-02 | $5.21 | $5.21 | 58,500 | — | — |