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
- 2023-08-01 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 | — | — | — | $1.25 | 442 |
| 2026-09-03 | — | — | — | $1.27 | 347 |
| 2026-09-02 | — | — | — | $1.29 | 762 |
| 2026-09-01 | — | — | — | $1.45 | 1,868 |
| 2026-08-31 | — | — | — | $1.49 | 102 |
| 2026-08-28 | — | — | — | $1.50 | 510 |
| 2026-08-27 | $1.49 | $1.49 | 77,800 | $1.49 | 1,000 |
| 2026-08-26 | $1.51 | $1.51 | 63,300 | $1.49 | 1,787 |
| 2026-08-25 | $1.54 | $1.54 | 52,800 | $1.53 | 300 |
| 2026-08-24 | $1.57 | $1.57 | 67,800 | $1.56 | 205 |
| 2026-08-21 | $1.59 | $1.59 | 73,300 | $1.59 | 461 |
| 2026-08-20 | $1.56 | $1.56 | 82,400 | $1.54 | 694 |
| 2026-08-19 | $1.57 | $1.57 | 139,800 | $1.55 | 1,590 |
| 2026-08-18 | $1.58 | $1.58 | 155,800 | $1.57 | 2,544 |
| 2026-08-17 | $1.60 | $1.60 | 200,900 | $1.61 | 3,955 |
| 2026-08-14 | $1.61 | $1.61 | 989,400 | $1.65 | 15,641 |
| 2026-08-13 | $1.64 | $1.64 | 1,219,500 | $1.62 | 1,030 |
| 2026-08-12 | $1.62 | $1.62 | 287,600 | $1.67 | 3,944 |
| 2026-08-11 | $1.72 | $1.72 | 286,900 | $1.86 | 4,501 |
| 2026-08-10 | $1.90 | $1.90 | 212,700 | $1.91 | 1,951 |
| 2026-08-07 | $1.93 | $1.93 | 278,500 | $1.87 | 3,091 |
| 2026-08-06 | $1.85 | $1.85 | 295,400 | $1.88 | 4,699 |
| 2026-08-05 | $1.90 | $1.90 | 176,900 | $1.90 | 2,849 |
| 2026-08-04 | $1.91 | $1.91 | 275,400 | $1.81 | 7,676 |
| 2026-08-03 | $1.81 | $1.81 | 174,400 | $1.79 | 980 |
| 2026-07-31 | $1.80 | $1.80 | 202,200 | $1.87 | 4,626 |
| 2026-07-30 | $1.87 | $1.87 | 334,800 | $1.80 | 2,132 |
| 2026-07-29 | $1.80 | $1.80 | 284,000 | $1.91 | 1,965 |
| 2026-07-28 | $1.89 | $1.89 | 485,000 | $1.83 | 4,603 |
| 2026-07-27 | $1.82 | $1.82 | 374,200 | $1.81 | 3,090 |
| 2026-07-24 | $1.73 | $1.73 | 3,004,600 | $1.49 | 40,579 |
| 2026-07-23 | $1.49 | $1.49 | 156,700 | $1.49 | 737 |
| 2026-07-22 | $1.55 | $1.55 | 144,600 | $1.52 | 758 |
| 2026-07-21 | $1.57 | $1.57 | 183,600 | $1.51 | 2,722 |
| 2026-07-20 | $1.50 | $1.50 | 109,300 | $1.54 | 881 |
| 2026-07-17 | $1.58 | $1.58 | 144,200 | — | — |
| 2026-07-16 | $1.58 | $1.58 | 104,700 | — | — |
| 2026-07-15 | $1.63 | $1.63 | 254,300 | — | — |
| 2026-07-14 | $1.72 | $1.72 | 248,400 | — | — |
| 2026-07-13 | $1.61 | $1.61 | 278,900 | — | — |
| 2026-07-10 | $1.70 | $1.70 | 358,300 | — | — |
| 2026-07-09 | $1.86 | $1.86 | 713,900 | — | — |
| 2026-07-08 | $1.63 | $1.63 | 546,800 | — | — |
| 2026-07-07 | $1.51 | $1.51 | 314,400 | — | — |
| 2026-07-06 | $1.67 | $1.67 | 223,300 | — | — |
| 2026-07-02 | $1.75 | $1.75 | 277,400 | — | — |
| 2026-07-01 | $1.80 | $1.80 | 984,300 | — | — |
| 2026-06-30 | $1.66 | $1.66 | 8,550,500 | — | — |
| 2026-06-29 | $1.54 | $1.54 | 14,545,800 | — | — |
| 2026-06-26 | $1.56 | $1.56 | 123,700 | — | — |
| 2026-06-25 | $1.56 | $1.56 | 221,500 | — | — |
| 2026-06-24 | $1.67 | $1.67 | 246,900 | — | — |
| 2026-06-23 | $1.76 | $1.76 | 348,900 | — | — |
| 2026-06-22 | $1.82 | $1.82 | 1,520,600 | — | — |
| 2026-06-18 | $1.59 | $1.59 | 21,057,200 | — | — |
| 2026-06-17 | $1.59 | $1.58 | 846,100 | — | — |
| 2026-06-16 | $1.61 | $1.61 | 299,200 | — | — |
| 2026-06-15 | $1.65 | $1.65 | 362,500 | — | — |
| 2026-06-12 | $1.78 | $1.78 | 302,500 | — | — |
| 2026-06-11 | $2.01 | $2.01 | 388,100 | — | — |
| 2026-06-10 | $1.92 | $1.92 | 2,132,500 | — | — |
| 2026-06-09 | $1.92 | $1.92 | 4,260,500 | — | — |
| 2026-06-08 | $1.80 | $1.80 | 282,000 | — | — |
| 2026-06-05 | $1.76 | $1.76 | 443,300 | — | — |
| 2026-06-04 | $1.79 | $1.79 | 806,400 | — | — |
| 2026-06-03 | $1.74 | $1.74 | 1,140,600 | — | — |
| 2026-06-02 | $1.65 | $1.65 | 15,700,300 | — | — |
| 2026-06-01 | $1.82 | $1.82 | 6,595,700 | — | — |
| 2026-05-29 | $1.66 | $1.66 | 416,300 | — | — |
| 2026-05-28 | $1.61 | $1.61 | 85,900 | — | — |
| 2026-05-27 | $1.67 | $1.67 | 84,000 | — | — |
| 2026-05-26 | $1.68 | $1.68 | 58,900 | — | — |
| 2026-05-22 | $1.70 | $1.70 | 134,600 | — | — |
| 2026-05-21 | $1.80 | $1.80 | 146,500 | — | — |
| 2026-05-20 | $1.72 | $1.72 | 158,700 | — | — |
| 2026-05-19 | $1.58 | $1.58 | 149,600 | — | — |
| 2026-05-18 | $1.74 | $1.74 | 160,400 | — | — |
| 2026-05-15 | $1.83 | $1.83 | 177,100 | — | — |
| 2026-05-14 | $2.01 | $2.01 | 306,300 | — | — |
| 2026-05-13 | $2.27 | $2.27 | 208,900 | — | — |
| 2026-05-12 | $2.46 | $2.46 | 155,500 | — | — |
| 2026-05-11 | $2.70 | $2.70 | 324,300 | — | — |
| 2026-05-08 | $2.92 | $2.92 | 7,594,200 | — | — |
| 2026-05-07 | $2.47 | $2.47 | 204,900 | — | — |
| 2026-05-06 | $2.54 | $2.54 | 323,000 | — | — |
| 2026-05-05 | $2.69 | $2.69 | 292,500 | — | — |
| 2026-05-04 | $2.86 | $2.86 | 374,200 | — | — |
| 2026-05-01 | $2.99 | $2.99 | 438,900 | — | — |
| 2026-04-30 | $3.25 | $3.25 | 2,788,000 | — | — |
| 2026-04-29 | $3.37 | $3.37 | 711,600 | — | — |
| 2026-04-28 | $4.80 | $4.80 | 1,662,060 | — | — |
| 2026-04-27 | $5.60 | $5.60 | 1,552,657 | — | — |
| 2026-04-24 | $8.60 | $8.60 | 13,031,923 | — | — |
| 2026-04-23 | $6.60 | $6.60 | 1,649,401 | — | — |
| 2026-04-22 | $8.00 | $8.00 | 1,989,693 | — | — |
| 2026-04-21 | $9.00 | $9.00 | 2,172,836 | — | — |
| 2026-04-20 | $11.00 | $11.00 | 1,816,775 | — | — |
| 2026-04-17 | $19.00 | $19.00 | 2,291,668 | — | — |
| 2026-04-16 | $32.20 | $32.20 | 4,880,191 | — | — |
| 2026-04-15 | $34.20 | $34.20 | 688,636 | — | — |
| 2026-04-14 | $336.00 | $336.00 | 7,334 | — | — |
| 2026-04-13 | $318.00 | $318.00 | 3,441 | — | — |
| 2026-04-10 | $290.00 | $290.00 | 1,727 | — | — |
| 2026-04-09 | $266.00 | $266.00 | 56 | — | — |
| 2026-04-08 | $264.00 | $264.00 | 164 | — | — |
| 2026-04-07 | $268.00 | $268.00 | 633 | — | — |
| 2026-04-06 | $270.00 | $270.00 | 20 | — | — |
| 2026-04-02 | $286.00 | $286.00 | 35 | — | — |
| 2026-04-01 | $296.20 | $296.20 | 82 | — | — |
| 2026-03-31 | $298.00 | $298.00 | 91 | — | — |
| 2026-03-30 | $274.00 | $274.00 | 49 | — | — |
| 2026-03-27 | $280.00 | $280.00 | 31 | — | — |
| 2026-03-26 | $278.00 | $278.00 | 20 | — | — |
| 2026-03-25 | $282.00 | $282.00 | 26 | — | — |
| 2026-03-24 | $276.00 | $276.00 | 18 | — | — |
| 2026-03-23 | $280.00 | $280.00 | 178 | — | — |
| 2026-03-20 | $306.00 | $306.00 | 2,419 | — | — |
| 2026-03-19 | $296.00 | $296.00 | 19 | — | — |
| 2026-03-18 | $300.00 | $300.00 | 352 | — | — |
| 2026-03-17 | $286.00 | $286.00 | 333 | — | — |
| 2026-03-16 | $312.00 | $312.00 | 38 | — | — |
| 2026-03-13 | $304.00 | $304.00 | 53 | — | — |
| 2026-03-12 | $314.00 | $314.00 | 38 | — | — |
| 2026-03-11 | $312.00 | $312.00 | 53 | — | — |
| 2026-03-10 | $308.00 | $308.00 | 80 | — | — |
| 2026-03-09 | $308.00 | $308.00 | 78 | — | — |
| 2026-03-06 | $310.00 | $310.00 | 67 | — | — |
| 2026-03-05 | $326.00 | $326.00 | 105 | — | — |
| 2026-03-04 | $346.00 | $346.00 | 84 | — | — |
| 2026-03-03 | $356.00 | $356.00 | 227 | — | — |
| 2026-03-02 | $418.00 | $418.00 | 2,351 | — | — |
| 2026-02-27 | $340.00 | $340.00 | 189 | — | — |
| 2026-02-26 | $342.00 | $342.00 | 246 | — | — |
| 2026-02-25 | $306.00 | $306.00 | 123 | — | — |
| 2026-02-24 | $282.00 | $282.00 | 35 | — | — |
| 2026-02-23 | $280.00 | $280.00 | 41 | — | — |
| 2026-02-20 | $278.00 | $278.00 | 24 | — | — |
| 2026-02-19 | $280.00 | $280.00 | 25 | — | — |
| 2026-02-18 | $282.00 | $282.00 | 36 | — | — |
| 2026-02-17 | $276.00 | $276.00 | 288 | — | — |
| 2026-02-13 | $286.00 | $286.00 | 523 | — | — |
| 2026-02-12 | $266.00 | $266.00 | 96 | — | — |
| 2026-02-11 | $266.00 | $266.00 | 449 | — | — |
| 2026-02-10 | $238.00 | $238.00 | 190 | — | — |
| 2026-02-09 | $250.00 | $250.00 | 46 | — | — |
| 2026-02-06 | $238.00 | $238.00 | 191 | — | — |
| 2026-02-05 | $236.00 | $236.00 | 287 | — | — |
| 2026-02-04 | $230.00 | $230.00 | 548 | — | — |
| 2026-02-03 | $208.00 | $208.00 | 128 | — | — |
| 2026-02-02 | $214.00 | $214.00 | 222 | — | — |
| 2026-01-30 | $212.00 | $212.00 | 499 | — | — |
| 2026-01-29 | $224.00 | $224.00 | 8,552 | — | — |
| 2026-01-28 | $224.00 | $224.00 | 52 | — | — |
| 2026-01-27 | $224.00 | $224.00 | 92 | — | — |
| 2026-01-26 | $224.00 | $224.00 | 46 | — | — |
| 2026-01-23 | $228.00 | $228.00 | 197 | — | — |
| 2026-01-22 | $232.00 | $232.00 | 166 | — | — |
| 2026-01-21 | $224.00 | $224.00 | 133 | — | — |
| 2026-01-20 | $224.00 | $224.00 | 324 | — | — |
| 2026-01-16 | $240.00 | $240.00 | 336 | — | — |
| 2026-01-15 | $232.00 | $232.00 | 2,402 | — | — |
| 2026-01-14 | $228.00 | $228.00 | 67 | — | — |
| 2026-01-13 | $232.00 | $232.00 | 60 | — | — |
| 2026-01-12 | $236.00 | $236.00 | 56 | — | — |
| 2026-01-09 | $236.00 | $236.00 | 25 | — | — |
| 2026-01-08 | $238.00 | $238.00 | 54 | — | — |
| 2026-01-07 | $238.00 | $238.00 | 64 | — | — |
| 2026-01-06 | $242.00 | $242.00 | 60 | — | — |
| 2026-01-05 | $238.00 | $238.00 | 118 | — | — |
| 2026-01-02 | $234.00 | $234.00 | 77 | — | — |