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
- 2023-10-09 to 2026-09-03
- 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 |
|---|---|---|---|---|---|
| 2026-09-03 | — | — | — | $2.19 | 218 |
| 2026-09-02 | — | — | — | $2.30 | 400 |
| 2026-09-01 | — | — | — | $2.49 | 101 |
| 2026-08-31 | — | — | — | $2.56 | 1 |
| 2026-08-28 | — | — | — | $2.62 | 137 |
| 2026-08-27 | $2.71 | $2.71 | 63,600 | — | — |
| 2026-08-26 | $2.60 | $2.60 | 73,800 | $2.50 | 248 |
| 2026-08-25 | $2.49 | $2.49 | 21,200 | $2.47 | 692 |
| 2026-08-24 | $2.48 | $2.48 | 23,500 | $2.45 | 27 |
| 2026-08-21 | $2.56 | $2.56 | 58,700 | $2.47 | 36 |
| 2026-08-20 | $2.55 | $2.55 | 197,700 | $2.58 | 364 |
| 2026-08-19 | $2.64 | $2.64 | 46,700 | $2.69 | 700 |
| 2026-08-18 | $2.68 | $2.68 | 45,200 | $2.68 | 600 |
| 2026-08-17 | $2.73 | $2.73 | 55,200 | $2.81 | 1,363 |
| 2026-08-14 | $2.86 | $2.86 | 51,300 | $2.86 | 1,283 |
| 2026-08-13 | $2.90 | $2.90 | 45,800 | $2.91 | 1,930 |
| 2026-08-12 | $2.96 | $2.96 | 75,000 | $2.95 | 1,671 |
| 2026-08-11 | $2.97 | $2.97 | 44,100 | $2.94 | 15 |
| 2026-08-10 | $2.94 | $2.94 | 54,400 | $2.92 | 2,705 |
| 2026-08-07 | $2.93 | $2.93 | 70,100 | $2.97 | 608 |
| 2026-08-06 | $3.08 | $3.08 | 191,500 | $2.89 | 1,206 |
| 2026-08-05 | $2.95 | $2.95 | 230,600 | $2.84 | 2,561 |
| 2026-08-04 | $2.87 | $2.87 | 92,000 | $2.82 | 205 |
| 2026-08-03 | $2.87 | $2.87 | 136,000 | $2.83 | 1,365 |
| 2026-07-31 | $2.88 | $2.88 | 211,900 | $2.78 | 1,953 |
| 2026-07-30 | $2.86 | $2.86 | 475,800 | $2.75 | 1,810 |
| 2026-07-29 | $2.93 | $2.93 | 23,049,200 | $3.46 | 67,063 |
| 2026-07-28 | $2.47 | $2.47 | 1,645,500 | $2.83 | 1,905 |
| 2026-07-27 | $2.70 | $2.70 | 87,800 | $2.80 | 997 |
| 2026-07-24 | $2.77 | $2.77 | 61,500 | $2.78 | 1,056 |
| 2026-07-23 | $2.88 | $2.88 | 140,400 | $2.83 | 747 |
| 2026-07-22 | $2.93 | $2.93 | 346,700 | $3.14 | 1,457 |
| 2026-07-21 | $3.17 | $3.17 | 898,600 | $3.49 | 2,661 |
| 2026-07-20 | $3.51 | $3.51 | 26,741,900 | $2.61 | 170,257 |
| 2026-07-17 | $2.56 | $2.56 | 155,400 | — | — |
| 2026-07-16 | $3.13 | $3.13 | 145,200 | — | — |
| 2026-07-15 | $3.07 | $3.07 | 447,000 | — | — |
| 2026-07-14 | $3.39 | $3.39 | 791,300 | — | — |
| 2026-07-13 | $3.45 | $3.45 | 2,779,100 | — | — |
| 2026-07-10 | $4.57 | $4.57 | 138,578,500 | — | — |
| 2026-07-09 | $1.85 | $1.85 | 6,383,000 | — | — |
| 2026-07-08 | $1.85 | $1.85 | 87,100 | — | — |
| 2026-07-07 | $2.05 | $2.05 | 62,400 | — | — |
| 2026-07-06 | $2.21 | $2.21 | 66,700 | — | — |
| 2026-07-02 | $2.32 | $2.32 | 62,100 | — | — |
| 2026-07-01 | $2.25 | $2.25 | 37,600 | — | — |
| 2026-06-30 | $2.29 | $2.29 | 108,400 | — | — |
| 2026-06-29 | $2.40 | $2.40 | 72,800 | — | — |
| 2026-06-26 | $2.63 | $2.63 | 57,100 | — | — |
| 2026-06-25 | $2.82 | $2.82 | 87,100 | — | — |
| 2026-06-24 | $2.93 | $2.93 | 160,500 | — | — |
| 2026-06-23 | $2.84 | $2.84 | 1,051,500 | — | — |
| 2026-06-22 | $3.06 | $3.06 | 245,900 | — | — |
| 2026-06-18 | $3.50 | $3.50 | 229,900 | — | — |
| 2026-06-17 | $3.68 | $3.68 | 433,000 | — | — |
| 2026-06-16 | $3.58 | $3.58 | 656,300 | — | — |
| 2026-06-15 | $3.44 | $3.44 | 12,205,300 | — | — |
| 2026-06-12 | $3.36 | $3.36 | 35,678,200 | — | — |
| 2026-06-11 | $2.88 | $2.88 | 735,000 | — | — |
| 2026-06-10 | $2.95 | $2.95 | 1,324,694 | — | — |
| 2026-06-09 | $5.40 | $5.40 | 20,349,314 | — | — |
| 2026-06-08 | $4.50 | $4.50 | 8,250,790 | — | — |
| 2026-06-05 | $4.05 | $4.05 | 308,002 | — | — |
| 2026-06-04 | $5.15 | $5.15 | 272,562 | — | — |
| 2026-06-03 | $6.25 | $6.25 | 126,402 | — | — |
| 2026-06-02 | $6.30 | $6.30 | 214,246 | — | — |
| 2026-06-01 | $6.85 | $6.85 | 658,396 | — | — |
| 2026-05-29 | $6.85 | $6.85 | 418,640 | — | — |
| 2026-05-28 | $7.50 | $7.50 | 1,621,730 | — | — |
| 2026-05-27 | $9.25 | $9.25 | 1,444,008 | — | — |
| 2026-05-26 | $9.15 | $9.15 | 1,213,968 | — | — |
| 2026-05-22 | $13.55 | $13.55 | 418,794 | — | — |
| 2026-05-21 | $48.60 | $48.60 | 12,548 | — | — |
| 2026-05-20 | $72.00 | $72.00 | 1,260 | — | — |
| 2026-05-19 | $72.50 | $72.50 | 458 | — | — |
| 2026-05-18 | $74.50 | $74.50 | 15,254 | — | — |
| 2026-05-15 | $67.00 | $67.00 | 58,714 | — | — |
| 2026-05-14 | $75.50 | $75.50 | 73,740 | — | — |
| 2026-05-13 | $65.00 | $65.00 | 173,470 | — | — |
| 2026-05-12 | $60.00 | $60.00 | 65,930 | — | — |
| 2026-05-11 | $61.50 | $61.50 | 1,348 | — | — |
| 2026-05-08 | $58.50 | $58.50 | 1,518 | — | — |
| 2026-05-07 | $59.00 | $59.00 | 3,216 | — | — |
| 2026-05-06 | $62.50 | $62.50 | 106,142 | — | — |
| 2026-05-05 | $67.00 | $67.00 | 106 | — | — |
| 2026-05-04 | $61.50 | $61.50 | 72 | — | — |
| 2026-05-01 | $65.50 | $65.50 | 48 | — | — |
| 2026-04-30 | $63.50 | $63.50 | 84 | — | — |
| 2026-04-29 | $65.50 | $65.50 | 82 | — | — |
| 2026-04-28 | $65.50 | $65.50 | 108 | — | — |
| 2026-04-27 | $67.50 | $67.50 | 374 | — | — |
| 2026-04-24 | $68.50 | $68.50 | 50 | — | — |
| 2026-04-23 | $68.00 | $68.00 | 156 | — | — |
| 2026-04-22 | $71.00 | $71.00 | 526 | — | — |
| 2026-04-21 | $68.25 | $68.25 | 70 | — | — |
| 2026-04-20 | $68.00 | $68.00 | 138 | — | — |
| 2026-04-17 | $66.50 | $66.50 | 452 | — | — |
| 2026-04-16 | $72.50 | $72.50 | 124 | — | — |
| 2026-04-15 | $75.50 | $75.50 | 122 | — | — |
| 2026-04-14 | $76.50 | $76.50 | 88 | — | — |
| 2026-04-13 | $74.50 | $74.50 | 128 | — | — |
| 2026-04-10 | $73.50 | $73.50 | 116 | — | — |
| 2026-04-09 | $72.00 | $72.00 | 86 | — | — |
| 2026-04-08 | $71.50 | $71.50 | 302 | — | — |
| 2026-04-07 | $70.00 | $70.00 | 210 | — | — |
| 2026-04-06 | $76.00 | $76.00 | 2,100 | — | — |
| 2026-04-02 | $77.50 | $77.50 | 2,180 | — | — |
| 2026-04-01 | $73.50 | $73.50 | 2,152 | — | — |
| 2026-03-31 | $75.00 | $75.00 | 2,848 | — | — |
| 2026-03-30 | $72.50 | $72.50 | 3,818 | — | — |
| 2026-03-27 | $70.00 | $70.00 | 2,356 | — | — |
| 2026-03-26 | $67.00 | $67.00 | 5,362 | — | — |
| 2026-03-25 | $56.00 | $56.00 | 1,754 | — | — |
| 2026-03-24 | $60.00 | $60.00 | 3,638 | — | — |
| 2026-03-23 | $55.25 | $55.25 | 3,042 | — | — |
| 2026-03-20 | $56.50 | $56.50 | 3,002 | — | — |
| 2026-03-19 | $57.00 | $57.00 | 2,280 | — | — |
| 2026-03-18 | $60.00 | $60.00 | 34 | — | — |
| 2026-03-17 | $61.00 | $61.00 | 48 | — | — |
| 2026-03-16 | $59.00 | $59.00 | 64 | — | — |
| 2026-03-13 | $60.50 | $60.50 | 98 | — | — |
| 2026-03-12 | $57.50 | $57.50 | 148 | — | — |
| 2026-03-11 | $60.00 | $60.00 | 178 | — | — |
| 2026-03-10 | $59.00 | $59.00 | 2,310 | — | — |
| 2026-03-09 | $55.00 | $55.00 | 464 | — | — |
| 2026-03-06 | $55.50 | $55.50 | 324 | — | — |
| 2026-03-05 | $57.50 | $57.50 | 184 | — | — |
| 2026-03-04 | $61.00 | $61.00 | 166 | — | — |
| 2026-03-03 | $58.50 | $58.50 | 174 | — | — |
| 2026-03-02 | $58.50 | $58.50 | 186 | — | — |
| 2026-02-27 | $61.50 | $61.50 | 120 | — | — |
| 2026-02-26 | $61.00 | $61.00 | 158 | — | — |
| 2026-02-25 | $62.50 | $62.50 | 292 | — | — |
| 2026-02-24 | $61.50 | $61.50 | 262 | — | — |
| 2026-02-23 | $59.00 | $59.00 | 392 | — | — |
| 2026-02-20 | $59.00 | $59.00 | 544 | — | — |
| 2026-02-19 | $62.00 | $62.00 | 938 | — | — |
| 2026-02-18 | $62.25 | $62.25 | 3,030 | — | — |
| 2026-02-17 | $74.50 | $74.50 | 60,582 | — | — |
| 2026-02-13 | $55.50 | $55.50 | 384 | — | — |
| 2026-02-12 | $55.00 | $55.00 | 924 | — | — |
| 2026-02-11 | $66.00 | $66.00 | 430 | — | — |
| 2026-02-10 | $60.00 | $60.00 | 120 | — | — |
| 2026-02-09 | $58.75 | $58.75 | 310 | — | — |
| 2026-02-06 | $56.75 | $56.75 | 28 | — | — |
| 2026-02-05 | $57.00 | $57.00 | 178 | — | — |
| 2026-02-04 | $59.00 | $59.00 | 46 | — | — |
| 2026-02-03 | $59.00 | $59.00 | 90 | — | — |
| 2026-02-02 | $58.50 | $58.50 | 118 | — | — |
| 2026-01-30 | $58.50 | $58.50 | 172 | — | — |
| 2026-01-29 | $59.00 | $59.00 | 252 | — | — |
| 2026-01-28 | $60.00 | $60.00 | 122 | — | — |
| 2026-01-27 | $60.50 | $60.50 | 494 | — | — |
| 2026-01-26 | $65.50 | $65.50 | 368 | — | — |
| 2026-01-23 | $66.50 | $66.50 | 110 | — | — |
| 2026-01-22 | $67.50 | $67.50 | 342 | — | — |
| 2026-01-21 | $68.50 | $68.50 | 340 | — | — |
| 2026-01-20 | $67.50 | $67.50 | 258 | — | — |
| 2026-01-16 | $71.50 | $71.50 | 240 | — | — |
| 2026-01-15 | $76.00 | $76.00 | 760 | — | — |
| 2026-01-14 | $82.00 | $82.00 | 1,928 | — | — |
| 2026-01-13 | $84.00 | $84.00 | 1,594 | — | — |
| 2026-01-12 | $82.50 | $82.50 | 752 | — | — |
| 2026-01-09 | $82.50 | $82.50 | 1,302 | — | — |
| 2026-01-08 | $71.50 | $71.50 | 612 | — | — |
| 2026-01-07 | $72.50 | $72.50 | 4,046 | — | — |
| 2026-01-06 | $71.00 | $71.00 | 204 | — | — |
| 2026-01-05 | $71.00 | $71.00 | 870 | — | — |
| 2026-01-02 | $63.00 | $63.00 | 424 | — | — |