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
- 2025-05-14 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 | — | — | — | $1.47 | 855 |
| 2026-09-03 | — | — | — | $1.42 | 604 |
| 2026-09-02 | — | — | — | $1.29 | 255 |
| 2026-09-01 | — | — | — | $1.34 | 3,836 |
| 2026-08-31 | — | — | — | $1.32 | 188 |
| 2026-08-28 | — | — | — | $1.51 | 3,427 |
| 2026-08-27 | $1.58 | $1.58 | 75,700 | $1.63 | 876 |
| 2026-08-26 | $1.65 | $1.65 | 105,400 | $1.61 | 1,275 |
| 2026-08-25 | $1.58 | $1.58 | 164,500 | $1.69 | 1,548 |
| 2026-08-24 | $1.71 | $1.71 | 119,100 | $1.67 | 412 |
| 2026-08-21 | $1.63 | $1.63 | 1,782,400 | $1.56 | 7,297 |
| 2026-08-20 | $1.72 | $1.72 | 599,200 | $1.64 | 2,262 |
| 2026-08-19 | $1.64 | $1.64 | 1,048,700 | $3.12 | 8,356 |
| 2026-08-18 | $2.64 | $2.64 | 73,600 | — | — |
| 2026-08-17 | $2.77 | $2.77 | 104,900 | $2.53 | 960 |
| 2026-08-14 | $2.48 | $2.48 | 73,700 | $2.27 | 128 |
| 2026-08-13 | $2.27 | $2.27 | 52,600 | $2.24 | 1,180 |
| 2026-08-12 | $2.23 | $2.23 | 72,200 | $2.30 | 3,473 |
| 2026-08-11 | $2.27 | $2.27 | 37,000 | $2.36 | 158 |
| 2026-08-10 | $2.31 | $2.31 | 105,800 | $2.40 | 513 |
| 2026-08-07 | $2.55 | $2.55 | 144,000 | $2.46 | 735 |
| 2026-08-06 | $2.50 | $2.50 | 210,500 | $2.16 | 812 |
| 2026-08-05 | $2.25 | $2.25 | 263,300 | $2.15 | 2,090 |
| 2026-08-04 | $2.22 | $2.22 | 1,006,900 | $2.25 | 2,066 |
| 2026-08-03 | $3.02 | $3.02 | 522,700 | $2.51 | 3,756 |
| 2026-07-31 | $2.52 | $2.52 | 8,217,527 | $0.09 | 216,897 |
| 2026-07-30 | $2.25 | $2.25 | 116,037 | $0.11 | 4,533 |
| 2026-07-29 | $3.12 | $3.12 | 9,487 | $0.11 | 100 |
| 2026-07-28 | $3.51 | $3.51 | 35,653 | $0.12 | 66,100 |
| 2026-07-27 | $3.72 | $3.72 | 29,170 | $0.12 | 13,204 |
| 2026-07-24 | $3.60 | $3.60 | 36,487 | $0.11 | 16,365 |
| 2026-07-23 | $3.39 | $3.39 | 39,173 | $0.11 | 9,700 |
| 2026-07-22 | $3.24 | $3.24 | 54,657 | $0.11 | 15,300 |
| 2026-07-21 | $3.12 | $3.12 | 153,823 | $0.09 | 3,300 |
| 2026-07-20 | $3.12 | $3.12 | 4,396,300 | $0.15 | 195,468 |
| 2026-07-17 | $3.72 | $3.72 | 12,563 | — | — |
| 2026-07-16 | $3.60 | $3.60 | 10,723 | — | — |
| 2026-07-15 | $3.63 | $3.63 | 8,087 | — | — |
| 2026-07-14 | $3.51 | $3.51 | 11,140 | — | — |
| 2026-07-13 | $3.78 | $3.78 | 16,910 | — | — |
| 2026-07-10 | $4.11 | $4.11 | 17,163 | — | — |
| 2026-07-09 | $4.08 | $4.08 | 10,697 | — | — |
| 2026-07-08 | $3.90 | $3.90 | 20,567 | — | — |
| 2026-07-07 | $4.05 | $4.05 | 16,663 | — | — |
| 2026-07-06 | $4.41 | $4.41 | 9,740 | — | — |
| 2026-07-02 | $4.50 | $4.50 | 15,900 | — | — |
| 2026-07-01 | $4.41 | $4.41 | 12,987 | — | — |
| 2026-06-30 | $4.47 | $4.47 | 27,220 | — | — |
| 2026-06-29 | $4.92 | $4.92 | 31,177 | — | — |
| 2026-06-26 | $5.07 | $5.07 | 26,643 | — | — |
| 2026-06-25 | $5.13 | $5.13 | 61,457 | — | — |
| 2026-06-24 | $5.37 | $5.37 | 252,047 | — | — |
| 2026-06-23 | $5.55 | $5.55 | 429,243 | — | — |
| 2026-06-22 | $5.49 | $5.49 | 36,580 | — | — |
| 2026-06-18 | $6.21 | $6.21 | 9,127 | — | — |
| 2026-06-17 | $6.24 | $6.24 | 14,167 | — | — |
| 2026-06-16 | $6.48 | $6.48 | 18,460 | — | — |
| 2026-06-15 | $6.54 | $6.54 | 21,067 | — | — |
| 2026-06-12 | $6.33 | $6.33 | 22,327 | — | — |
| 2026-06-11 | $6.84 | $6.84 | 43,963 | — | — |
| 2026-06-10 | $7.23 | $7.23 | 197,643 | — | — |
| 2026-06-09 | $6.81 | $6.81 | 113,240 | — | — |
| 2026-06-08 | $6.84 | $6.84 | 64,440 | — | — |
| 2026-06-05 | $5.97 | $5.97 | 32,343 | — | — |
| 2026-06-04 | $6.96 | $6.96 | 73,340 | — | — |
| 2026-06-03 | $6.69 | $6.69 | 24,930 | — | — |
| 2026-06-02 | $7.62 | $7.62 | 31,720 | — | — |
| 2026-06-01 | $8.13 | $8.13 | 17,027 | — | — |
| 2026-05-29 | $7.98 | $7.98 | 13,343 | — | — |
| 2026-05-28 | $8.37 | $8.37 | 15,007 | — | — |
| 2026-05-27 | $7.59 | $7.59 | 11,810 | — | — |
| 2026-05-26 | $7.71 | $7.71 | 8,470 | — | — |
| 2026-05-22 | $8.10 | $8.10 | 9,170 | — | — |
| 2026-05-21 | $8.01 | $8.01 | 7,760 | — | — |
| 2026-05-20 | $7.80 | $7.80 | 6,897 | — | — |
| 2026-05-19 | $7.56 | $7.56 | 8,573 | — | — |
| 2026-05-18 | $7.59 | $7.59 | 11,390 | — | — |
| 2026-05-15 | $8.19 | $8.19 | 6,560 | — | — |
| 2026-05-14 | $8.49 | $8.49 | 18,387 | — | — |
| 2026-05-13 | $8.46 | $8.46 | 8,323 | — | — |
| 2026-05-12 | $8.61 | $8.61 | 12,733 | — | — |
| 2026-05-11 | $8.61 | $8.61 | 21,657 | — | — |
| 2026-05-08 | $9.30 | $9.30 | 10,590 | — | — |
| 2026-05-07 | $9.42 | $9.42 | 9,200 | — | — |
| 2026-05-06 | $9.39 | $9.39 | 10,893 | — | — |
| 2026-05-05 | $9.12 | $9.12 | 32,433 | — | — |
| 2026-05-04 | $9.21 | $9.21 | 340,153 | — | — |
| 2026-05-01 | $12.39 | $12.39 | 15,217 | — | — |
| 2026-04-30 | $12.09 | $12.09 | 27,220 | — | — |
| 2026-04-29 | $10.47 | $10.47 | 12,170 | — | — |
| 2026-04-28 | $9.99 | $9.99 | 16,940 | — | — |
| 2026-04-27 | $9.00 | $9.00 | 45,547 | — | — |
| 2026-04-24 | $9.00 | $9.00 | 7,437 | — | — |
| 2026-04-23 | $9.78 | $9.78 | 10,260 | — | — |
| 2026-04-22 | $10.53 | $10.53 | 15,083 | — | — |
| 2026-04-21 | $10.53 | $10.53 | 12,447 | — | — |
| 2026-04-20 | $9.96 | $9.96 | 18,020 | — | — |
| 2026-04-17 | $11.01 | $11.01 | 12,530 | — | — |
| 2026-04-16 | $11.13 | $11.13 | 17,210 | — | — |
| 2026-04-15 | $11.49 | $11.49 | 12,523 | — | — |
| 2026-04-14 | $11.67 | $11.67 | 23,630 | — | — |
| 2026-04-13 | $11.97 | $11.97 | 46,767 | — | — |
| 2026-04-10 | $13.59 | $13.59 | 282,507 | — | — |
| 2026-04-09 | $20.55 | $20.55 | 8,210 | — | — |
| 2026-04-08 | $18.90 | $18.90 | 6,963 | — | — |
| 2026-04-07 | $17.13 | $17.13 | 16,300 | — | — |
| 2026-04-06 | $14.97 | $14.97 | 6,910 | — | — |
| 2026-04-02 | $14.37 | $14.37 | 2,597 | — | — |
| 2026-04-01 | $13.89 | $13.89 | 9,137 | — | — |
| 2026-03-31 | $15.57 | $15.57 | 3,237 | — | — |
| 2026-03-30 | $15.78 | $15.78 | 3,003 | — | — |
| 2026-03-27 | $17.22 | $17.22 | 3,257 | — | — |
| 2026-03-26 | $17.94 | $17.94 | 3,620 | — | — |
| 2026-03-25 | $18.60 | $18.60 | 5,620 | — | — |
| 2026-03-24 | $20.04 | $20.04 | 4,003 | — | — |
| 2026-03-23 | $20.43 | $20.43 | 10,443 | — | — |
| 2026-03-20 | $21.21 | $21.21 | 10,867 | — | — |
| 2026-03-19 | $20.46 | $20.46 | 15,753 | — | — |
| 2026-03-18 | $20.58 | $20.58 | 13,710 | — | — |
| 2026-03-17 | $19.20 | $19.20 | 5,427 | — | — |
| 2026-03-16 | $18.66 | $18.66 | 6,373 | — | — |
| 2026-03-13 | $18.45 | $18.45 | 4,680 | — | — |
| 2026-03-12 | $18.81 | $18.81 | 2,240 | — | — |
| 2026-03-11 | $18.06 | $18.06 | 16,720 | — | — |
| 2026-03-10 | $20.07 | $20.07 | 3,010 | — | — |
| 2026-03-09 | $19.62 | $19.62 | 2,200 | — | — |
| 2026-03-06 | $18.90 | $18.90 | 9,583 | — | — |
| 2026-03-05 | $18.39 | $18.39 | 11,573 | — | — |
| 2026-03-04 | $18.60 | $18.60 | 1,497 | — | — |
| 2026-03-03 | $18.39 | $18.39 | 1,280 | — | — |
| 2026-03-02 | $18.36 | $18.36 | 5,417 | — | — |
| 2026-02-27 | $19.47 | $19.47 | 3,677 | — | — |
| 2026-02-26 | $19.41 | $19.41 | 2,300 | — | — |
| 2026-02-25 | $20.58 | $20.58 | 4,450 | — | — |
| 2026-02-24 | $20.55 | $20.55 | 3,887 | — | — |
| 2026-02-23 | $21.78 | $21.78 | 10,307 | — | — |
| 2026-02-20 | $22.41 | $22.41 | 8,430 | — | — |
| 2026-02-19 | $23.01 | $23.01 | 7,253 | — | — |
| 2026-02-18 | $23.76 | $23.76 | 8,080 | — | — |
| 2026-02-17 | $24.96 | $24.96 | 3,783 | — | — |
| 2026-02-13 | $25.17 | $25.17 | 5,367 | — | — |
| 2026-02-12 | $23.10 | $23.10 | 4,317 | — | — |
| 2026-02-11 | $22.77 | $22.77 | 2,120 | — | — |
| 2026-02-10 | $22.56 | $22.56 | 2,737 | — | — |
| 2026-02-09 | $24.00 | $24.00 | 2,153 | — | — |
| 2026-02-06 | $23.10 | $23.10 | 2,387 | — | — |
| 2026-02-05 | $22.53 | $22.53 | 5,493 | — | — |
| 2026-02-04 | $25.23 | $25.23 | 4,180 | — | — |
| 2026-02-03 | $25.02 | $25.02 | 7,393 | — | — |
| 2026-02-02 | $25.53 | $25.53 | 6,270 | — | — |
| 2026-01-30 | $25.65 | $25.65 | 2,723 | — | — |
| 2026-01-29 | $24.51 | $24.51 | 5,643 | — | — |
| 2026-01-28 | $24.18 | $24.18 | 3,617 | — | — |
| 2026-01-27 | $23.55 | $23.55 | 6,943 | — | — |
| 2026-01-26 | $21.00 | $21.00 | 17,460 | — | — |
| 2026-01-23 | $26.43 | $26.43 | 10,473 | — | — |
| 2026-01-22 | $23.85 | $23.85 | 5,067 | — | — |
| 2026-01-21 | $23.85 | $23.85 | 44,663 | — | — |
| 2026-01-20 | $23.13 | $23.13 | 18,537 | — | — |
| 2026-01-16 | $20.16 | $20.16 | 54,043 | — | — |
| 2026-01-15 | $16.08 | $16.08 | 13,483 | — | — |
| 2026-01-14 | $14.43 | $14.43 | 9,437 | — | — |
| 2026-01-13 | $13.86 | $13.86 | 7,777 | — | — |
| 2026-01-12 | $13.89 | $13.89 | 6,923 | — | — |
| 2026-01-09 | $13.65 | $13.65 | 9,243 | — | — |
| 2026-01-08 | $12.87 | $12.87 | 13,550 | — | — |
| 2026-01-07 | $14.31 | $14.31 | 31,227 | — | — |
| 2026-01-06 | $12.06 | $12.06 | 43,037 | — | — |
| 2026-01-05 | $12.69 | $12.69 | 15,027 | — | — |
| 2026-01-02 | $13.26 | $13.26 | 17,237 | — | — |