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 2026-09-04
- 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 | — | — | — | $0.47 | 1,386 |
| 2026-09-03 | — | — | — | $0.44 | 707 |
| 2026-09-02 | — | — | — | $0.41 | 786 |
| 2026-09-01 | — | — | — | $0.45 | 643 |
| 2026-08-31 | — | — | — | $0.46 | 239 |
| 2026-08-28 | — | — | — | $0.47 | 822 |
| 2026-08-27 | $0.48 | $0.48 | 429,100 | $0.47 | 2 |
| 2026-08-26 | $0.50 | $0.50 | 457,700 | — | — |
| 2026-08-25 | $0.50 | $0.50 | 1,063,700 | $0.55 | 3,934 |
| 2026-08-24 | $0.61 | $0.61 | 2,725,800 | $0.58 | 7,981 |
| 2026-08-21 | $0.59 | $0.59 | 101,800 | $0.57 | 121 |
| 2026-08-20 | $0.56 | $0.56 | 73,500 | $0.57 | 126 |
| 2026-08-19 | $0.58 | $0.58 | 81,200 | $0.57 | 122 |
| 2026-08-18 | $0.58 | $0.58 | 86,800 | $0.58 | 1,122 |
| 2026-08-17 | $0.60 | $0.60 | 159,100 | $0.58 | 751 |
| 2026-08-14 | $0.60 | $0.60 | 423,900 | $0.61 | 1,989 |
| 2026-08-13 | $0.63 | $0.63 | 82,500 | — | — |
| 2026-08-12 | $0.63 | $0.63 | 622,000 | $0.59 | 5,502 |
| 2026-08-11 | $0.70 | $0.70 | 837,000 | $0.70 | 3,194 |
| 2026-08-10 | $0.73 | $0.73 | 30,927,000 | $0.75 | 26,068 |
| 2026-08-07 | $0.84 | $0.84 | 45,800 | — | — |
| 2026-08-06 | $0.84 | $0.84 | 95,900 | — | — |
| 2026-08-05 | $0.83 | $0.83 | 128,300 | $0.86 | 550 |
| 2026-08-04 | $0.88 | $0.88 | 44,800 | — | — |
| 2026-08-03 | $0.82 | $0.82 | 281,300 | $1.00 | 1,878 |
| 2026-07-31 | $0.98 | $0.98 | 40,300 | — | — |
| 2026-07-30 | $1.07 | $1.07 | 38,400 | $1.05 | 100 |
| 2026-07-29 | $1.04 | $1.04 | 111,600 | $1.05 | 232 |
| 2026-07-28 | $0.96 | $0.96 | 27,800 | $0.96 | 100 |
| 2026-07-27 | $1.05 | $1.05 | 71,000 | $1.04 | 200 |
| 2026-07-24 | $0.97 | $0.97 | 80,400 | $0.99 | 10 |
| 2026-07-23 | $1.02 | $1.02 | 139,200 | $0.92 | 5,490 |
| 2026-07-22 | $0.92 | $0.92 | 88,200 | $0.97 | 995 |
| 2026-07-21 | $1.00 | $1.00 | 222,700 | $1.08 | 797 |
| 2026-07-20 | $1.07 | $1.07 | 40,100 | $1.06 | 28 |
| 2026-07-17 | $1.08 | $1.08 | 40,300 | — | — |
| 2026-07-16 | $1.11 | $1.11 | 74,000 | — | — |
| 2026-07-15 | $1.12 | $1.12 | 115,400 | — | — |
| 2026-07-14 | $1.05 | $1.05 | 64,000 | — | — |
| 2026-07-13 | $1.01 | $1.01 | 130,200 | — | — |
| 2026-07-10 | $1.07 | $1.07 | 45,900 | — | — |
| 2026-07-09 | $1.11 | $1.11 | 106,000 | — | — |
| 2026-07-08 | $1.18 | $1.18 | 136,900 | — | — |
| 2026-07-07 | $1.05 | $1.05 | 112,100 | — | — |
| 2026-07-06 | $1.08 | $1.08 | 131,800 | — | — |
| 2026-07-02 | $1.03 | $1.03 | 576,900 | — | — |
| 2026-07-01 | $1.17 | $1.17 | 116,400 | — | — |
| 2026-06-30 | $1.16 | $1.16 | 170,100 | — | — |
| 2026-06-29 | $1.08 | $1.08 | 95,800 | — | — |
| 2026-06-26 | $1.07 | $1.07 | 114,200 | — | — |
| 2026-06-25 | $1.05 | $1.05 | 113,800 | — | — |
| 2026-06-24 | $1.01 | $1.01 | 2,376,600 | — | — |
| 2026-06-23 | $1.20 | $1.20 | 160,000 | — | — |
| 2026-06-22 | $1.18 | $1.18 | 132,100 | — | — |
| 2026-06-18 | $1.10 | $1.10 | 141,900 | — | — |
| 2026-06-17 | $1.10 | $1.10 | 198,800 | — | — |
| 2026-06-16 | $1.15 | $1.15 | 246,800 | — | — |
| 2026-06-15 | $1.07 | $1.07 | 141,500 | — | — |
| 2026-06-12 | $0.98 | $0.98 | 298,700 | — | — |
| 2026-06-11 | $0.95 | $0.95 | 8,301,700 | — | — |
| 2026-06-10 | $1.08 | $1.08 | 418,600 | — | — |
| 2026-06-09 | $1.05 | $1.05 | 107,700 | — | — |
| 2026-06-08 | $1.02 | $1.02 | 292,900 | — | — |
| 2026-06-05 | $1.05 | $1.05 | 2,502,500 | — | — |
| 2026-06-04 | $1.10 | $1.10 | 202,600 | — | — |
| 2026-06-03 | $1.21 | $1.21 | 222,000 | — | — |
| 2026-06-02 | $1.34 | $1.34 | 919,400 | — | — |
| 2026-06-01 | $1.26 | $1.26 | 73,300 | — | — |
| 2026-05-29 | $1.31 | $1.31 | 129,900 | — | — |
| 2026-05-28 | $1.24 | $1.24 | 103,000 | — | — |
| 2026-05-27 | $1.34 | $1.34 | 30,900 | — | — |
| 2026-05-26 | $1.32 | $1.32 | 45,600 | — | — |
| 2026-05-22 | $1.31 | $1.31 | 102,100 | — | — |
| 2026-05-21 | $1.42 | $1.42 | 1,945,300 | — | — |
| 2026-05-20 | $1.36 | $1.36 | 30,200 | — | — |
| 2026-05-19 | $1.34 | $1.34 | 106,900 | — | — |
| 2026-05-18 | $1.33 | $1.33 | 116,800 | — | — |
| 2026-05-15 | $1.47 | $1.47 | 107,700 | — | — |
| 2026-05-14 | $1.40 | $1.40 | 119,700 | — | — |
| 2026-05-13 | $1.40 | $1.40 | 200,000 | — | — |
| 2026-05-12 | $1.31 | $1.31 | 82,600 | — | — |
| 2026-05-11 | $1.36 | $1.36 | 191,100 | — | — |
| 2026-05-08 | $1.61 | $1.61 | 278,600 | — | — |
| 2026-05-07 | $1.80 | $1.80 | 1,431,000 | — | — |
| 2026-05-06 | $1.91 | $1.91 | 157,700 | — | — |
| 2026-05-05 | $1.85 | $1.85 | 225,200 | — | — |
| 2026-05-04 | $1.85 | $1.85 | 265,300 | — | — |
| 2026-05-01 | $1.89 | $1.89 | 8,213,000 | — | — |
| 2026-04-30 | $1.86 | $1.86 | 189,900 | — | — |
| 2026-04-29 | $2.07 | $2.07 | 282,900 | — | — |
| 2026-04-28 | $2.02 | $2.02 | 213,900 | — | — |
| 2026-04-27 | $2.04 | $2.04 | 263,500 | — | — |
| 2026-04-24 | $2.18 | $2.18 | 387,500 | — | — |
| 2026-04-23 | $2.06 | $2.06 | 290,600 | — | — |
| 2026-04-22 | $2.57 | $2.57 | 321,500 | — | — |
| 2026-04-21 | $3.18 | $3.18 | 306,000 | — | — |
| 2026-04-20 | $2.90 | $2.90 | 543,300 | — | — |
| 2026-04-17 | $2.65 | $2.65 | 2,202,730 | — | — |
| 2026-04-16 | $2.89 | $2.89 | 822,160 | — | — |
| 2026-04-15 | $4.13 | $4.13 | 9,238,280 | — | — |
| 2026-04-14 | $4.45 | $4.45 | 114,290 | — | — |
| 2026-04-13 | $4.20 | $4.20 | 146,210 | — | — |
| 2026-04-10 | $4.25 | $4.25 | 1,872,490 | — | — |
| 2026-04-09 | $5.52 | $5.52 | 72,880 | — | — |
| 2026-04-08 | $5.88 | $5.88 | 122,780 | — | — |
| 2026-04-07 | $5.11 | $5.11 | 31,270 | — | — |
| 2026-04-06 | $5.80 | $5.80 | 30,400 | — | — |
| 2026-04-02 | $5.62 | $5.62 | 13,590 | — | — |
| 2026-04-01 | $5.79 | $5.79 | 24,010 | — | — |
| 2026-03-31 | $5.89 | $5.89 | 96,130 | — | — |
| 2026-03-30 | $5.52 | $5.52 | 46,250 | — | — |
| 2026-03-27 | $5.36 | $5.36 | 24,440 | — | — |
| 2026-03-26 | $6.17 | $6.17 | 32,690 | — | — |
| 2026-03-25 | $6.73 | $6.73 | 87,060 | — | — |
| 2026-03-24 | $6.05 | $6.05 | 32,130 | — | — |
| 2026-03-23 | $6.10 | $6.10 | 16,240 | — | — |
| 2026-03-20 | $6.46 | $6.46 | 24,860 | — | — |
| 2026-03-19 | $7.10 | $7.10 | 17,260 | — | — |
| 2026-03-18 | $7.13 | $7.13 | 29,450 | — | — |
| 2026-03-17 | $6.91 | $6.91 | 42,800 | — | — |
| 2026-03-16 | $7.60 | $7.60 | 18,380 | — | — |
| 2026-03-13 | $7.44 | $7.44 | 55,110 | — | — |
| 2026-03-12 | $8.90 | $8.90 | 29,970 | — | — |
| 2026-03-11 | $8.97 | $8.97 | 51,200 | — | — |
| 2026-03-10 | $9.32 | $9.32 | 160,160 | — | — |
| 2026-03-09 | $10.80 | $10.80 | 6,318,890 | — | — |
| 2026-03-06 | $10.10 | $10.10 | 28,680 | — | — |
| 2026-03-05 | $9.00 | $9.00 | 31,690 | — | — |
| 2026-03-04 | $9.31 | $9.31 | 36,900 | — | — |
| 2026-03-03 | $9.80 | $9.80 | 47,120 | — | — |
| 2026-03-02 | $11.00 | $11.00 | 77,740 | — | — |
| 2026-02-27 | $10.60 | $10.60 | 242,510 | — | — |
| 2026-02-26 | $10.60 | $10.60 | 21,960 | — | — |
| 2026-02-25 | $10.90 | $10.90 | 18,550 | — | — |
| 2026-02-24 | $10.90 | $10.90 | 23,860 | — | — |
| 2026-02-23 | $10.80 | $10.80 | 28,980 | — | — |
| 2026-02-20 | $11.10 | $11.10 | 49,420 | — | — |
| 2026-02-19 | $11.90 | $11.90 | 151,050 | — | — |
| 2026-02-18 | $13.20 | $13.20 | 5,074,930 | — | — |
| 2026-02-17 | $14.50 | $14.50 | 129,830 | — | — |
| 2026-02-13 | $12.70 | $12.70 | 27,940 | — | — |
| 2026-02-12 | $13.00 | $13.00 | 91,410 | — | — |
| 2026-02-11 | $13.30 | $13.30 | 44,870 | — | — |
| 2026-02-10 | $14.60 | $14.60 | 12,950 | — | — |
| 2026-02-09 | $15.30 | $15.30 | 41,980 | — | — |
| 2026-02-06 | $15.80 | $15.80 | 23,590 | — | — |
| 2026-02-05 | $15.00 | $15.00 | 128,440 | — | — |
| 2026-02-04 | $17.40 | $17.40 | 47,470 | — | — |
| 2026-02-03 | $20.10 | $20.10 | 28,650 | — | — |
| 2026-02-02 | $24.50 | $24.50 | 123,590 | — | — |
| 2026-01-30 | $28.90 | $28.90 | 3,008,420 | — | — |
| 2026-01-29 | $29.90 | $29.90 | 199,420 | — | — |
| 2026-01-28 | $31.60 | $31.60 | 10,560 | — | — |
| 2026-01-27 | $33.90 | $33.90 | 66,600 | — | — |
| 2026-01-26 | $37.20 | $37.20 | 40,820 | — | — |
| 2026-01-23 | $39.30 | $39.30 | 171,720 | — | — |
| 2026-01-22 | $43.20 | $43.20 | 10,148 | — | — |
| 2026-01-21 | $51.80 | $51.80 | 2,812 | — | — |
| 2026-01-20 | $53.60 | $53.60 | 4,624 | — | — |
| 2026-01-16 | $56.00 | $56.00 | 4,631 | — | — |
| 2026-01-15 | $58.00 | $58.00 | 5,768 | — | — |
| 2026-01-14 | $59.80 | $59.80 | 7,007 | — | — |
| 2026-01-13 | $62.50 | $62.50 | 18,461 | — | — |
| 2026-01-12 | $75.30 | $75.30 | 36,016 | — | — |
| 2026-01-09 | $93.60 | $93.60 | 812,080 | — | — |
| 2026-01-08 | $78.00 | $78.00 | 34,317 | — | — |
| 2026-01-07 | $72.20 | $72.20 | 761 | — | — |
| 2026-01-06 | $72.00 | $72.00 | 572 | — | — |
| 2026-01-05 | $72.90 | $72.90 | 1,566 | — | — |
| 2026-01-02 | $67.40 | $67.40 | 628 | — | — |