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
- 2024-08-28 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 | — | — | — | $1.28 | 433 |
| 2026-09-03 | — | — | — | $1.25 | 63 |
| 2026-09-02 | — | — | — | $1.27 | 1,450 |
| 2026-09-01 | — | — | — | $1.27 | 200 |
| 2026-08-31 | — | — | — | $1.32 | 100 |
| 2026-08-28 | — | — | — | $1.29 | 2,281 |
| 2026-08-27 | $1.29 | $1.29 | 158,100 | $1.25 | 578 |
| 2026-08-26 | $1.29 | $1.29 | 144,400 | $1.33 | 425 |
| 2026-08-25 | $1.29 | $1.29 | 136,600 | $1.35 | 1,045 |
| 2026-08-24 | $1.32 | $1.32 | 207,500 | $1.45 | 1,067 |
| 2026-08-21 | $1.45 | $1.45 | 336,100 | $1.47 | 1,227 |
| 2026-08-20 | $1.44 | $1.44 | 2,453,600 | $1.50 | 8,197 |
| 2026-08-19 | $1.66 | $1.66 | 61,750,100 | $1.25 | 169,140 |
| 2026-08-18 | $1.15 | $1.15 | 123,600 | $1.25 | 435 |
| 2026-08-17 | $1.25 | $1.25 | 147,200 | $1.28 | 376 |
| 2026-08-14 | $1.31 | $1.31 | 102,200 | $1.34 | 8,179 |
| 2026-08-13 | $1.32 | $1.32 | 183,400 | $1.28 | 309 |
| 2026-08-12 | $1.27 | $1.27 | 284,500 | $1.32 | 1,043 |
| 2026-08-11 | $1.40 | $1.40 | 435,600 | $1.48 | 10,414 |
| 2026-08-10 | $1.51 | $1.51 | 1,562,900 | $1.46 | 1,716 |
| 2026-08-07 | $1.50 | $1.50 | 11,272,400 | $1.68 | 11,440 |
| 2026-08-06 | $1.60 | $1.60 | 69,981,700 | $1.21 | 488,041 |
| 2026-08-05 | $1.01 | $1.01 | 2,625,200 | $1.10 | 1,093 |
| 2026-08-04 | $1.12 | $1.12 | 81,100 | $1.15 | 52 |
| 2026-08-03 | $1.16 | $1.16 | 62,100 | $1.18 | 43 |
| 2026-07-31 | $1.15 | $1.15 | 38,000 | $1.17 | 253 |
| 2026-07-30 | $1.17 | $1.17 | 62,000 | $1.17 | 100 |
| 2026-07-29 | $1.16 | $1.16 | 75,300 | — | — |
| 2026-07-28 | $1.26 | $1.26 | 176,900 | $1.26 | 38 |
| 2026-07-27 | $1.15 | $1.15 | 73,400 | $1.15 | 349 |
| 2026-07-24 | $1.16 | $1.16 | 92,500 | $1.17 | 170 |
| 2026-07-23 | $1.24 | $1.24 | 84,000 | $1.23 | 86 |
| 2026-07-22 | $1.26 | $1.26 | 145,600 | $1.32 | 115 |
| 2026-07-21 | $1.34 | $1.34 | 111,400 | — | — |
| 2026-07-20 | $1.38 | $1.38 | 143,800 | $1.30 | 1,400 |
| 2026-07-17 | $1.21 | $1.21 | 85,600 | — | — |
| 2026-07-16 | $1.27 | $1.27 | 96,900 | — | — |
| 2026-07-15 | $1.33 | $1.33 | 89,700 | — | — |
| 2026-07-14 | $1.37 | $1.37 | 212,100 | — | — |
| 2026-07-13 | $1.35 | $1.35 | 134,700 | — | — |
| 2026-07-10 | $1.54 | $1.54 | 148,500 | — | — |
| 2026-07-09 | $1.62 | $1.62 | 104,600 | — | — |
| 2026-07-08 | $1.62 | $1.62 | 160,400 | — | — |
| 2026-07-07 | $1.69 | $1.69 | 177,500 | — | — |
| 2026-07-06 | $1.82 | $1.82 | 159,900 | — | — |
| 2026-07-02 | $1.86 | $1.86 | 291,500 | — | — |
| 2026-07-01 | $2.20 | $2.20 | 554,500 | — | — |
| 2026-06-30 | $2.12 | $2.12 | 1,500,500 | — | — |
| 2026-06-29 | $2.91 | $2.91 | 45,713,800 | — | — |
| 2026-06-26 | $1.86 | $1.86 | 1,918,900 | — | — |
| 2026-06-25 | $1.98 | $1.98 | 66,213,900 | — | — |
| 2026-06-24 | $1.14 | $1.14 | 23,971,900 | — | — |
| 2026-06-23 | $1.18 | $1.18 | 297,300 | — | — |
| 2026-06-22 | $1.39 | $1.39 | 264,800 | — | — |
| 2026-06-18 | $1.44 | $1.44 | 237,300 | — | — |
| 2026-06-17 | $1.64 | $1.64 | 277,300 | — | — |
| 2026-06-16 | $1.80 | $1.80 | 781,700 | — | — |
| 2026-06-15 | $1.78 | $1.78 | 1,538,200 | — | — |
| 2026-06-12 | $1.66 | $1.66 | 15,546,500 | — | — |
| 2026-06-11 | $1.55 | $1.55 | 2,009,800 | — | — |
| 2026-06-10 | $2.35 | $2.35 | 27,364,100 | — | — |
| 2026-06-09 | $1.85 | $1.85 | 190,648,400 | — | — |
| 2026-06-08 | $1.13 | $1.13 | 197,000 | — | — |
| 2026-06-05 | $1.04 | $1.04 | 17,700 | — | — |
| 2026-06-04 | $1.11 | $1.11 | 20,200 | — | — |
| 2026-06-03 | $1.07 | $1.07 | 14,800 | — | — |
| 2026-06-02 | $1.09 | $1.09 | 18,900 | — | — |
| 2026-06-01 | $1.04 | $1.04 | 66,700 | — | — |
| 2026-05-29 | $1.15 | $1.15 | 44,800 | — | — |
| 2026-05-28 | $1.21 | $1.21 | 56,900 | — | — |
| 2026-05-27 | $1.23 | $1.23 | 21,600 | — | — |
| 2026-05-26 | $1.30 | $1.30 | 25,200 | — | — |
| 2026-05-22 | $1.26 | $1.26 | 140,300 | — | — |
| 2026-05-21 | $1.27 | $1.27 | 21,400 | — | — |
| 2026-05-20 | $1.32 | $1.32 | 34,100 | — | — |
| 2026-05-19 | $1.25 | $1.25 | 21,000 | — | — |
| 2026-05-18 | $1.27 | $1.27 | 16,400 | — | — |
| 2026-05-15 | $1.22 | $1.22 | 24,000 | — | — |
| 2026-05-14 | $1.37 | $1.37 | 73,100 | — | — |
| 2026-05-13 | $1.23 | $1.23 | 11,100 | — | — |
| 2026-05-12 | $1.28 | $1.28 | 5,500 | — | — |
| 2026-05-11 | $1.29 | $1.29 | 20,100 | — | — |
| 2026-05-08 | $1.27 | $1.27 | 18,700 | — | — |
| 2026-05-07 | $1.26 | $1.26 | 20,400 | — | — |
| 2026-05-06 | $1.31 | $1.31 | 16,400 | — | — |
| 2026-05-05 | $1.24 | $1.24 | 15,800 | — | — |
| 2026-05-04 | $1.21 | $1.21 | 13,500 | — | — |
| 2026-05-01 | $1.26 | $1.26 | 32,900 | — | — |
| 2026-04-30 | $1.24 | $1.24 | 33,400 | — | — |
| 2026-04-29 | $1.19 | $1.19 | 31,200 | — | — |
| 2026-04-28 | $1.25 | $1.25 | 29,000 | — | — |
| 2026-04-27 | $1.38 | $1.38 | 18,200 | — | — |
| 2026-04-24 | $1.33 | $1.33 | 44,000 | — | — |
| 2026-04-23 | $1.31 | $1.31 | 52,600 | — | — |
| 2026-04-22 | $1.43 | $1.43 | 33,300 | — | — |
| 2026-04-21 | $1.51 | $1.51 | 19,000 | — | — |
| 2026-04-20 | $1.60 | $1.60 | 19,500 | — | — |
| 2026-04-17 | $1.57 | $1.57 | 35,200 | — | — |
| 2026-04-16 | $1.58 | $1.58 | 37,000 | — | — |
| 2026-04-15 | $1.61 | $1.61 | 34,900 | — | — |
| 2026-04-14 | $1.60 | $1.60 | 40,800 | — | — |
| 2026-04-13 | $1.73 | $1.73 | 84,400 | — | — |
| 2026-04-10 | $1.66 | $1.66 | 46,200 | — | — |
| 2026-04-09 | $1.67 | $1.67 | 165,100 | — | — |
| 2026-04-08 | $1.62 | $1.62 | 1,368,700 | — | — |
| 2026-04-07 | $1.71 | $1.71 | 41,800 | — | — |
| 2026-04-06 | $1.93 | $1.93 | 55,600 | — | — |
| 2026-04-02 | $1.95 | $1.95 | 42,600 | — | — |
| 2026-04-01 | $2.06 | $2.06 | 32,400 | — | — |
| 2026-03-31 | $2.00 | $2.00 | 42,600 | — | — |
| 2026-03-30 | $1.94 | $1.94 | 55,300 | — | — |
| 2026-03-27 | $2.22 | $2.22 | 30,700 | — | — |
| 2026-03-26 | $2.39 | $2.39 | 50,600 | — | — |
| 2026-03-25 | $2.59 | $2.59 | 63,700 | — | — |
| 2026-03-24 | $2.44 | $2.44 | 82,000 | — | — |
| 2026-03-23 | $2.67 | $2.67 | 213,900 | — | — |
| 2026-03-20 | $3.05 | $3.05 | 105,130 | — | — |
| 2026-03-19 | $2.80 | $2.80 | 182,560 | — | — |
| 2026-03-18 | $4.41 | $4.41 | 166,270 | — | — |
| 2026-03-17 | $4.75 | $4.75 | 145,760 | — | — |
| 2026-03-16 | $5.10 | $5.10 | 127,640 | — | — |
| 2026-03-13 | $5.52 | $5.52 | 210,790 | — | — |
| 2026-03-12 | $5.76 | $5.76 | 290,030 | — | — |
| 2026-03-11 | $5.61 | $5.61 | 852,270 | — | — |
| 2026-03-10 | $5.80 | $5.80 | 1,766,430 | — | — |
| 2026-03-09 | $6.50 | $6.50 | 53,278,180 | — | — |
| 2026-03-06 | $2.64 | $2.64 | 42,790 | — | — |
| 2026-03-05 | $2.77 | $2.77 | 37,380 | — | — |
| 2026-03-04 | $2.73 | $2.73 | 53,320 | — | — |
| 2026-03-03 | $2.85 | $2.85 | 29,250 | — | — |
| 2026-03-02 | $3.08 | $3.08 | 42,210 | — | — |
| 2026-02-27 | $3.09 | $3.09 | 33,050 | — | — |
| 2026-02-26 | $3.25 | $3.25 | 40,450 | — | — |
| 2026-02-25 | $3.41 | $3.41 | 52,380 | — | — |
| 2026-02-24 | $3.44 | $3.44 | 47,230 | — | — |
| 2026-02-23 | $3.11 | $3.11 | 70,100 | — | — |
| 2026-02-20 | $3.45 | $3.45 | 43,240 | — | — |
| 2026-02-19 | $3.56 | $3.56 | 71,920 | — | — |
| 2026-02-18 | $3.89 | $3.89 | 123,470 | — | — |
| 2026-02-17 | $3.58 | $3.58 | 166,060 | — | — |
| 2026-02-13 | $4.55 | $4.55 | 110,630 | — | — |
| 2026-02-12 | $4.50 | $4.50 | 224,490 | — | — |
| 2026-02-11 | $5.36 | $5.36 | 482,770 | — | — |
| 2026-02-10 | $7.50 | $7.50 | 4,871,690 | — | — |
| 2026-02-09 | $17.40 | $17.40 | 19,730 | — | — |
| 2026-02-06 | $17.30 | $17.30 | 22,470 | — | — |
| 2026-02-05 | $18.10 | $18.10 | 27,330 | — | — |
| 2026-02-04 | $19.30 | $19.30 | 41,110 | — | — |
| 2026-02-03 | $20.60 | $20.60 | 93,390 | — | — |
| 2026-02-02 | $20.90 | $20.90 | 43,230 | — | — |
| 2026-01-30 | $22.65 | $22.65 | 210,500 | — | — |
| 2026-01-29 | $23.60 | $23.60 | 292,820 | — | — |
| 2026-01-28 | $25.00 | $25.00 | 2,867,480 | — | — |
| 2026-01-27 | $23.10 | $23.10 | 43,360 | — | — |
| 2026-01-26 | $26.10 | $26.10 | 13,860 | — | — |
| 2026-01-23 | $28.00 | $28.00 | 14,440 | — | — |
| 2026-01-22 | $29.30 | $29.30 | 18,930 | — | — |
| 2026-01-21 | $31.30 | $31.30 | 31,710 | — | — |
| 2026-01-20 | $28.30 | $28.30 | 32,490 | — | — |
| 2026-01-16 | $30.70 | $30.70 | 17,290 | — | — |
| 2026-01-15 | $31.50 | $31.50 | 58,600 | — | — |
| 2026-01-14 | $36.20 | $36.20 | 2,658,900 | — | — |
| 2026-01-13 | $30.20 | $30.20 | 71,180 | — | — |
| 2026-01-12 | $26.20 | $26.20 | 44,180 | — | — |
| 2026-01-09 | $31.90 | $31.90 | 24,610 | — | — |
| 2026-01-08 | $33.00 | $33.00 | 87,430 | — | — |
| 2026-01-07 | $35.90 | $35.90 | 839,790 | — | — |
| 2026-01-06 | $36.90 | $36.90 | 5,509,270 | — | — |
| 2026-01-05 | $21.60 | $21.60 | 46,620 | — | — |
| 2026-01-02 | $26.60 | $26.60 | 36,600 | — | — |