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
- 2025-02-27 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 | — | — | — | $1.18 | 621 |
| 2026-09-01 | — | — | — | $1.19 | 118 |
| 2026-08-31 | — | — | — | $1.18 | 555 |
| 2026-08-28 | — | — | — | $1.24 | 554 |
| 2026-08-27 | $1.26 | $1.26 | 58,300 | $1.23 | 308 |
| 2026-08-26 | $1.18 | $1.18 | 13,200 | — | — |
| 2026-08-25 | $1.20 | $1.20 | 22,200 | $1.21 | 315 |
| 2026-08-24 | $1.23 | $1.23 | 96,700 | $1.16 | 2,559 |
| 2026-08-21 | $1.13 | $1.13 | 35,500 | $1.12 | 200 |
| 2026-08-20 | $1.12 | $1.12 | 33,200 | $1.10 | 102 |
| 2026-08-19 | $1.12 | $1.12 | 43,800 | $1.14 | 500 |
| 2026-08-18 | $1.14 | $1.14 | 20,500 | $1.15 | 30 |
| 2026-08-17 | $1.12 | $1.12 | 84,700 | $1.09 | 12 |
| 2026-08-14 | $1.18 | $1.18 | 132,300 | $1.25 | 720 |
| 2026-08-13 | $1.21 | $1.21 | 161,300 | $1.23 | 990 |
| 2026-08-12 | $1.21 | $1.21 | 206,500 | $1.17 | 236 |
| 2026-08-11 | $1.22 | $1.22 | 503,600 | $1.17 | 2,327 |
| 2026-08-10 | $1.23 | $1.23 | 11,605,000 | $1.25 | 64,423 |
| 2026-08-07 | $1.20 | $1.20 | 6,835,200 | $1.32 | 31,422 |
| 2026-08-06 | $1.16 | $1.16 | 60,300 | $1.18 | 380 |
| 2026-08-05 | $1.23 | $1.23 | 12,600 | $1.20 | 1 |
| 2026-08-04 | $1.19 | $1.19 | 30,700 | $1.16 | 8 |
| 2026-08-03 | $1.19 | $1.19 | 12,800 | — | — |
| 2026-07-31 | $1.16 | $1.16 | 18,200 | $1.19 | 200 |
| 2026-07-30 | $1.14 | $1.14 | 22,200 | $1.18 | 1 |
| 2026-07-29 | $1.14 | $1.14 | 43,600 | $1.15 | 100 |
| 2026-07-28 | $1.24 | $1.24 | 28,200 | $1.31 | 148 |
| 2026-07-27 | $1.29 | $1.29 | 58,600 | $1.30 | 114 |
| 2026-07-24 | $1.20 | $1.20 | 44,700 | $1.26 | 443 |
| 2026-07-23 | $1.31 | $1.31 | 42,500 | $1.28 | 200 |
| 2026-07-22 | $1.33 | $1.33 | 188,600 | $1.35 | 218 |
| 2026-07-21 | $1.24 | $1.24 | 102,300 | $1.26 | 100 |
| 2026-07-20 | $1.21 | $1.21 | 11,500 | — | — |
| 2026-07-17 | $1.23 | $1.23 | 17,800 | — | — |
| 2026-07-16 | $1.21 | $1.21 | 40,500 | — | — |
| 2026-07-15 | $1.17 | $1.17 | 23,600 | — | — |
| 2026-07-14 | $1.25 | $1.25 | 39,400 | — | — |
| 2026-07-13 | $1.26 | $1.26 | 34,100 | — | — |
| 2026-07-10 | $1.15 | $1.15 | 84,300 | — | — |
| 2026-07-09 | $1.21 | $1.21 | 68,600 | — | — |
| 2026-07-08 | $1.23 | $1.23 | 20,400 | — | — |
| 2026-07-07 | $1.31 | $1.31 | 38,500 | — | — |
| 2026-07-06 | $1.36 | $1.36 | 92,300 | — | — |
| 2026-07-02 | $1.25 | $1.25 | 29,200 | — | — |
| 2026-07-01 | $1.27 | $1.27 | 16,600 | — | — |
| 2026-06-30 | $1.21 | $1.21 | 33,000 | — | — |
| 2026-06-29 | $1.27 | $1.27 | 27,800 | — | — |
| 2026-06-26 | $1.23 | $1.23 | 33,400 | — | — |
| 2026-06-25 | $1.28 | $1.28 | 50,600 | — | — |
| 2026-06-24 | $1.31 | $1.31 | 30,900 | — | — |
| 2026-06-23 | $1.39 | $1.39 | 83,200 | — | — |
| 2026-06-22 | $1.32 | $1.32 | 34,300 | — | — |
| 2026-06-18 | $1.35 | $1.35 | 59,000 | — | — |
| 2026-06-17 | $1.49 | $1.49 | 38,200 | — | — |
| 2026-06-16 | $1.49 | $1.49 | 52,600 | — | — |
| 2026-06-15 | $1.41 | $1.41 | 94,900 | — | — |
| 2026-06-12 | $1.40 | $1.40 | 170,600 | — | — |
| 2026-06-11 | $1.50 | $1.50 | 62,500 | — | — |
| 2026-06-10 | $1.50 | $1.50 | 209,300 | — | — |
| 2026-06-09 | $1.49 | $1.49 | 1,722,600 | — | — |
| 2026-06-08 | $1.27 | $1.27 | 10,329,600 | — | — |
| 2026-06-05 | $1.11 | $1.11 | 90,800 | — | — |
| 2026-06-04 | $1.10 | $1.10 | 75,200 | — | — |
| 2026-06-03 | $1.09 | $1.09 | 133,800 | — | — |
| 2026-06-02 | $1.23 | $1.23 | 100,800 | — | — |
| 2026-06-01 | $1.23 | $1.23 | 122,400 | — | — |
| 2026-05-29 | $1.28 | $1.28 | 84,000 | — | — |
| 2026-05-28 | $1.28 | $1.28 | 60,800 | — | — |
| 2026-05-27 | $1.18 | $1.18 | 47,300 | — | — |
| 2026-05-26 | $1.21 | $1.21 | 119,800 | — | — |
| 2026-05-22 | $1.39 | $1.39 | 239,100 | — | — |
| 2026-05-21 | $1.30 | $1.30 | 149,810 | — | — |
| 2026-05-20 | $1.26 | $1.26 | 403,805 | — | — |
| 2026-05-19 | $1.64 | $1.64 | 117,690 | — | — |
| 2026-05-18 | $1.66 | $1.66 | 361,155 | — | — |
| 2026-05-15 | $2.02 | $2.02 | 5,247,760 | — | — |
| 2026-05-14 | $1.68 | $1.68 | 53,940 | — | — |
| 2026-05-13 | $1.80 | $1.80 | 101,070 | — | — |
| 2026-05-12 | $1.80 | $1.80 | 71,940 | — | — |
| 2026-05-11 | $1.94 | $1.94 | 104,290 | — | — |
| 2026-05-08 | $1.92 | $1.92 | 91,305 | — | — |
| 2026-05-07 | $1.92 | $1.92 | 221,400 | — | — |
| 2026-05-06 | $2.02 | $2.02 | 326,150 | — | — |
| 2026-05-05 | $2.14 | $2.14 | 1,101,490 | — | — |
| 2026-05-04 | $2.02 | $2.02 | 198,230 | — | — |
| 2026-05-01 | $2.14 | $2.14 | 141,245 | — | — |
| 2026-04-30 | $2.08 | $2.08 | 164,235 | — | — |
| 2026-04-29 | $2.14 | $2.14 | 189,115 | — | — |
| 2026-04-28 | $2.00 | $2.00 | 302,620 | — | — |
| 2026-04-27 | $2.02 | $2.02 | 365,895 | — | — |
| 2026-04-24 | $2.46 | $2.46 | 2,951,995 | — | — |
| 2026-04-23 | $2.46 | $2.46 | 553,215 | — | — |
| 2026-04-22 | $2.32 | $2.32 | 640,495 | — | — |
| 2026-04-21 | $2.64 | $2.64 | 1,434,205 | — | — |
| 2026-04-20 | $3.10 | $3.10 | 6,993,280 | — | — |
| 2026-04-17 | $3.48 | $3.48 | 3,581,070 | — | — |
| 2026-04-16 | $21.80 | $21.80 | 23,555 | — | — |
| 2026-04-15 | $22.20 | $22.20 | 11,210 | — | — |
| 2026-04-14 | $23.80 | $23.80 | 24,270 | — | — |
| 2026-04-13 | $24.60 | $24.60 | 5,890 | — | — |
| 2026-04-10 | $24.60 | $24.60 | 16,425 | — | — |
| 2026-04-09 | $28.60 | $28.60 | 11,825 | — | — |
| 2026-04-08 | $28.80 | $28.80 | 11,570 | — | — |
| 2026-04-07 | $32.00 | $32.00 | 22,870 | — | — |
| 2026-04-06 | $34.20 | $34.20 | 22,040 | — | — |
| 2026-04-02 | $27.00 | $27.00 | 11,155 | — | — |
| 2026-04-01 | $28.60 | $28.60 | 9,130 | — | — |
| 2026-03-31 | $29.00 | $29.00 | 12,685 | — | — |
| 2026-03-30 | $30.00 | $30.00 | 10,655 | — | — |
| 2026-03-27 | $31.00 | $31.00 | 8,195 | — | — |
| 2026-03-26 | $31.00 | $31.00 | 18,960 | — | — |
| 2026-03-25 | $25.40 | $25.40 | 4,755 | — | — |
| 2026-03-24 | $25.40 | $25.40 | 4,675 | — | — |
| 2026-03-23 | $25.20 | $25.20 | 5,895 | — | — |
| 2026-03-20 | $25.40 | $25.40 | 5,345 | — | — |
| 2026-03-19 | $25.20 | $25.20 | 3,155 | — | — |
| 2026-03-18 | $25.20 | $25.20 | 4,125 | — | — |
| 2026-03-17 | $25.80 | $25.80 | 1,330 | — | — |
| 2026-03-16 | $25.40 | $25.40 | 1,970 | — | — |
| 2026-03-13 | $26.12 | $26.12 | 2,630 | — | — |
| 2026-03-12 | $25.60 | $25.60 | 2,115 | — | — |
| 2026-03-11 | $26.00 | $26.00 | 4,005 | — | — |
| 2026-03-10 | $25.04 | $25.04 | 2,280 | — | — |
| 2026-03-09 | $26.80 | $26.80 | 3,000 | — | — |
| 2026-03-06 | $25.60 | $25.60 | 1,110 | — | — |
| 2026-03-05 | $25.00 | $25.00 | 1,475 | — | — |
| 2026-03-04 | $25.80 | $25.80 | 1,675 | — | — |
| 2026-03-03 | $24.80 | $24.80 | 660 | — | — |
| 2026-03-02 | $24.20 | $24.20 | 1,560 | — | — |
| 2026-02-27 | $24.00 | $24.00 | 4,210 | — | — |
| 2026-02-26 | $22.00 | $22.00 | 3,575 | — | — |
| 2026-02-25 | $22.60 | $22.60 | 5,010 | — | — |
| 2026-02-24 | $22.18 | $22.18 | 750 | — | — |
| 2026-02-23 | $22.00 | $22.00 | 155 | — | — |
| 2026-02-20 | $22.80 | $22.80 | 395 | — | — |
| 2026-02-19 | $22.80 | $22.80 | 160 | — | — |
| 2026-02-18 | $23.00 | $23.00 | 845 | — | — |
| 2026-02-17 | $23.40 | $23.40 | 805 | — | — |
| 2026-02-13 | $22.40 | $22.40 | 325 | — | — |
| 2026-02-12 | $23.20 | $23.20 | 1,825 | — | — |
| 2026-02-11 | $25.20 | $25.20 | 2,375 | — | — |
| 2026-02-10 | $26.00 | $26.00 | 4,895 | — | — |
| 2026-02-09 | $26.80 | $26.80 | 12,795 | — | — |
| 2026-02-06 | $24.40 | $24.40 | 25,415 | — | — |
| 2026-02-05 | $22.40 | $22.40 | 25,505 | — | — |
| 2026-02-04 | $23.80 | $23.80 | 25,485 | — | — |
| 2026-02-03 | $27.00 | $27.00 | 31,075 | — | — |
| 2026-02-02 | $27.40 | $27.40 | 5,350 | — | — |
| 2026-01-30 | $26.60 | $26.60 | 5,605 | — | — |
| 2026-01-29 | $26.80 | $26.80 | 5,950 | — | — |
| 2026-01-28 | $25.80 | $25.80 | 9,140 | — | — |
| 2026-01-27 | $26.40 | $26.40 | 8,375 | — | — |
| 2026-01-26 | $27.20 | $27.20 | 3,420 | — | — |
| 2026-01-23 | $27.40 | $27.40 | 4,475 | — | — |
| 2026-01-22 | $27.40 | $27.40 | 5,315 | — | — |
| 2026-01-21 | $27.80 | $27.80 | 4,590 | — | — |
| 2026-01-20 | $27.60 | $27.60 | 3,945 | — | — |
| 2026-01-16 | $26.80 | $26.80 | 3,845 | — | — |
| 2026-01-15 | $27.00 | $27.00 | 5,760 | — | — |
| 2026-01-14 | $26.80 | $26.80 | 5,110 | — | — |
| 2026-01-13 | $26.40 | $26.40 | 7,775 | — | — |
| 2026-01-12 | $26.20 | $26.20 | 7,750 | — | — |
| 2026-01-09 | $28.20 | $28.20 | 6,435 | — | — |
| 2026-01-08 | $27.00 | $27.00 | 5,840 | — | — |
| 2026-01-07 | $27.40 | $27.40 | 5,885 | — | — |
| 2026-01-06 | $26.00 | $26.00 | 9,065 | — | — |
| 2026-01-05 | $28.00 | $28.00 | 7,875 | — | — |
| 2026-01-02 | $28.20 | $28.20 | 19,735 | — | — |