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
- 2024-04-19 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 | — | — | — | $1.04 | 600 |
| 2026-09-03 | — | — | — | $1.04 | 369 |
| 2026-09-02 | — | — | — | $1.03 | 494 |
| 2026-09-01 | — | — | — | $1.03 | 951 |
| 2026-08-31 | — | — | — | $1.05 | 593 |
| 2026-08-28 | — | — | — | $1.04 | 944 |
| 2026-08-27 | $1.07 | $1.07 | 252,100 | $1.11 | 893 |
| 2026-08-26 | $1.14 | $1.14 | 1,802,000 | $1.09 | 6,250 |
| 2026-08-25 | $1.02 | $1.02 | 304,000 | $0.96 | 2,488 |
| 2026-08-24 | $1.00 | $1.00 | 150,900 | $1.01 | 25 |
| 2026-08-21 | $1.04 | $1.04 | 265,600 | $1.04 | 100 |
| 2026-08-20 | $1.03 | $1.03 | 390,100 | $1.05 | 2,325 |
| 2026-08-19 | $1.08 | $1.08 | 408,300 | $1.08 | 3,061 |
| 2026-08-18 | $1.12 | $1.12 | 419,900 | $1.11 | 1,755 |
| 2026-08-17 | $1.12 | $1.12 | 471,000 | $1.17 | 1,023 |
| 2026-08-14 | $1.22 | $1.22 | 809,300 | $1.29 | 463 |
| 2026-08-13 | $1.28 | $1.28 | 1,472,800 | $1.25 | 16,612 |
| 2026-08-12 | $1.26 | $1.26 | 1,632,600 | $1.24 | 4,178 |
| 2026-08-11 | $1.37 | $1.37 | 19,904,300 | $1.37 | 91,038 |
| 2026-08-10 | $1.08 | $1.08 | 41,211,900 | $0.96 | 174,539 |
| 2026-08-07 | $0.88 | $0.88 | 461,800 | $0.98 | 780 |
| 2026-08-06 | $1.00 | $1.00 | 120,200 | $0.99 | 40 |
| 2026-08-05 | $1.00 | $1.00 | 84,300 | $1.00 | 50 |
| 2026-08-04 | $1.06 | $1.06 | 194,400 | $1.01 | 125 |
| 2026-08-03 | $1.02 | $1.02 | 105,600 | $1.02 | 104 |
| 2026-07-31 | $0.97 | $0.97 | 126,000 | $0.99 | 618 |
| 2026-07-30 | $1.03 | $1.03 | 375,500 | $0.97 | 7,193 |
| 2026-07-29 | $0.95 | $0.95 | 517,600 | $0.97 | 5,191 |
| 2026-07-28 | $1.01 | $1.01 | 416,300 | $0.96 | 2,985 |
| 2026-07-27 | $1.06 | $1.06 | 513,900 | $1.08 | 4,993 |
| 2026-07-24 | $1.04 | $1.04 | 674,200 | $1.18 | 1,343 |
| 2026-07-23 | $1.20 | $1.20 | 1,303,900 | $1.16 | 11,232 |
| 2026-07-22 | $1.25 | $1.25 | 28,511,100 | $1.11 | 183,788 |
| 2026-07-21 | $1.09 | $1.09 | 115,600 | $1.10 | 425 |
| 2026-07-20 | $1.09 | $1.09 | 131,800 | $1.12 | 1,081 |
| 2026-07-17 | $1.17 | $1.17 | 237,600 | — | — |
| 2026-07-16 | $1.21 | $1.21 | 259,300 | — | — |
| 2026-07-15 | $1.20 | $1.20 | 885,400 | — | — |
| 2026-07-14 | $1.07 | $1.07 | 175,900 | — | — |
| 2026-07-13 | $1.08 | $1.08 | 677,100 | — | — |
| 2026-07-10 | $1.17 | $1.17 | 1,037,800 | — | — |
| 2026-07-09 | $1.15 | $1.15 | 188,200 | — | — |
| 2026-07-08 | $1.21 | $1.21 | 276,100 | — | — |
| 2026-07-07 | $1.30 | $1.30 | 191,400 | — | — |
| 2026-07-06 | $1.41 | $1.41 | 448,400 | — | — |
| 2026-07-02 | $1.44 | $1.44 | 356,500 | — | — |
| 2026-07-01 | $1.56 | $1.56 | 369,400 | — | — |
| 2026-06-30 | $1.57 | $1.57 | 771,000 | — | — |
| 2026-06-29 | $1.61 | $1.61 | 886,200 | — | — |
| 2026-06-26 | $1.50 | $1.50 | 235,900 | — | — |
| 2026-06-25 | $1.67 | $1.67 | 317,500 | — | — |
| 2026-06-24 | $1.78 | $1.78 | 927,000 | — | — |
| 2026-06-23 | $1.75 | $1.75 | 470,600 | — | — |
| 2026-06-22 | $1.95 | $1.95 | 984,300 | — | — |
| 2026-06-18 | $2.26 | $2.26 | 1,687,900 | — | — |
| 2026-06-17 | $2.61 | $2.61 | 5,712,200 | — | — |
| 2026-06-16 | $3.06 | $3.06 | 2,803,900 | — | — |
| 2026-06-15 | $3.39 | $3.39 | 36,041,200 | — | — |
| 2026-06-12 | $2.47 | $2.47 | 8,387,200 | — | — |
| 2026-06-11 | $2.29 | $2.29 | 23,994,500 | — | — |
| 2026-06-10 | $1.71 | $1.71 | 16,089,800 | — | — |
| 2026-06-09 | $1.52 | $1.52 | 58,697,500 | — | — |
| 2026-06-08 | $1.94 | $1.94 | 27,920,500 | — | — |
| 2026-06-05 | $1.07 | $1.07 | 23,100 | — | — |
| 2026-06-04 | $1.11 | $1.11 | 34,400 | — | — |
| 2026-06-03 | $1.12 | $1.12 | 19,500 | — | — |
| 2026-06-02 | $1.14 | $1.14 | 23,200 | — | — |
| 2026-06-01 | $1.14 | $1.14 | 42,900 | — | — |
| 2026-05-29 | $1.16 | $1.16 | 45,100 | — | — |
| 2026-05-28 | $1.15 | $1.15 | 31,300 | — | — |
| 2026-05-27 | $1.18 | $1.18 | 74,400 | — | — |
| 2026-05-26 | $1.30 | $1.30 | 286,300 | — | — |
| 2026-05-22 | $1.09 | $1.09 | 129,000 | — | — |
| 2026-05-21 | $1.02 | $1.02 | 65,500 | — | — |
| 2026-05-20 | $1.04 | $1.04 | 20,500 | — | — |
| 2026-05-19 | $1.02 | $1.02 | 16,000 | — | — |
| 2026-05-18 | $1.00 | $1.00 | 21,300 | — | — |
| 2026-05-15 | $1.02 | $1.02 | 11,800 | — | — |
| 2026-05-14 | $1.04 | $1.04 | 18,100 | — | — |
| 2026-05-13 | $1.03 | $1.03 | 25,200 | — | — |
| 2026-05-12 | $1.03 | $1.03 | 28,500 | — | — |
| 2026-05-11 | $1.02 | $1.02 | 31,900 | — | — |
| 2026-05-08 | $1.06 | $1.06 | 36,600 | — | — |
| 2026-05-07 | $1.04 | $1.04 | 18,700 | — | — |
| 2026-05-06 | $1.06 | $1.06 | 41,400 | — | — |
| 2026-05-05 | $1.10 | $1.10 | 33,100 | — | — |
| 2026-05-04 | $1.11 | $1.11 | 19,400 | — | — |
| 2026-05-01 | $1.08 | $1.08 | 19,600 | — | — |
| 2026-04-30 | $1.09 | $1.09 | 20,500 | — | — |
| 2026-04-29 | $1.09 | $1.09 | 15,400 | — | — |
| 2026-04-28 | $1.09 | $1.09 | 53,900 | — | — |
| 2026-04-27 | $1.12 | $1.12 | 82,300 | — | — |
| 2026-04-24 | $1.19 | $1.19 | 47,000 | — | — |
| 2026-04-23 | $1.20 | $1.20 | 34,100 | — | — |
| 2026-04-22 | $1.26 | $1.26 | 110,700 | — | — |
| 2026-04-21 | $1.30 | $1.30 | 34,700 | — | — |
| 2026-04-20 | $1.38 | $1.38 | 28,000 | — | — |
| 2026-04-17 | $1.30 | $1.30 | 59,800 | — | — |
| 2026-04-16 | $1.26 | $1.26 | 34,300 | — | — |
| 2026-04-15 | $1.21 | $1.21 | 32,900 | — | — |
| 2026-04-14 | $1.22 | $1.22 | 19,800 | — | — |
| 2026-04-13 | $1.21 | $1.21 | 23,100 | — | — |
| 2026-04-10 | $1.21 | $1.21 | 12,300 | — | — |
| 2026-04-09 | $1.26 | $1.26 | 14,500 | — | — |
| 2026-04-08 | $1.27 | $1.27 | 36,600 | — | — |
| 2026-04-07 | $1.22 | $1.22 | 20,900 | — | — |
| 2026-04-06 | $1.21 | $1.21 | 27,400 | — | — |
| 2026-04-02 | $1.22 | $1.22 | 39,100 | — | — |
| 2026-04-01 | $1.21 | $1.21 | 36,200 | — | — |
| 2026-03-31 | $1.23 | $1.23 | 23,700 | — | — |
| 2026-03-30 | $1.24 | $1.24 | 22,700 | — | — |
| 2026-03-27 | $1.27 | $1.27 | 18,700 | — | — |
| 2026-03-26 | $1.31 | $1.31 | 22,700 | — | — |
| 2026-03-25 | $1.36 | $1.36 | 18,400 | — | — |
| 2026-03-24 | $1.37 | $1.37 | 17,400 | — | — |
| 2026-03-23 | $1.38 | $1.38 | 34,900 | — | — |
| 2026-03-20 | $1.33 | $1.33 | 27,800 | — | — |
| 2026-03-19 | $1.39 | $1.39 | 42,000 | — | — |
| 2026-03-18 | $1.39 | $1.39 | 44,800 | — | — |
| 2026-03-17 | $1.49 | $1.49 | 36,400 | — | — |
| 2026-03-16 | $1.54 | $1.54 | 43,400 | — | — |
| 2026-03-13 | $1.57 | $1.57 | 50,200 | — | — |
| 2026-03-12 | $1.62 | $1.62 | 119,100 | — | — |
| 2026-03-11 | $1.55 | $1.55 | 127,700 | — | — |
| 2026-03-10 | $1.63 | $1.63 | 1,583,100 | — | — |
| 2026-03-09 | $1.66 | $1.66 | 3,979,500 | — | — |
| 2026-03-06 | $1.63 | $1.63 | 32,300 | — | — |
| 2026-03-05 | $1.61 | $1.61 | 17,200 | — | — |
| 2026-03-04 | $1.58 | $1.58 | 40,800 | — | — |
| 2026-03-03 | $1.53 | $1.53 | 44,700 | — | — |
| 2026-03-02 | $1.52 | $1.52 | 105,900 | — | — |
| 2026-02-27 | $1.54 | $1.54 | 25,100 | — | — |
| 2026-02-26 | $1.58 | $1.58 | 40,400 | — | — |
| 2026-02-25 | $1.60 | $1.60 | 44,900 | — | — |
| 2026-02-24 | $1.61 | $1.61 | 55,000 | — | — |
| 2026-02-23 | $1.61 | $1.61 | 70,000 | — | — |
| 2026-02-20 | $1.60 | $1.60 | 50,700 | — | — |
| 2026-02-19 | $1.70 | $1.70 | 75,700 | — | — |
| 2026-02-18 | $1.66 | $1.66 | 64,200 | — | — |
| 2026-02-17 | $1.71 | $1.71 | 47,700 | — | — |
| 2026-02-13 | $1.74 | $1.74 | 68,200 | — | — |
| 2026-02-12 | $1.68 | $1.68 | 68,000 | — | — |
| 2026-02-11 | $1.80 | $1.80 | 108,800 | — | — |
| 2026-02-10 | $1.87 | $1.87 | 108,200 | — | — |
| 2026-02-09 | $1.78 | $1.78 | 125,300 | — | — |
| 2026-02-06 | $1.68 | $1.68 | 186,300 | — | — |
| 2026-02-05 | $1.71 | $1.71 | 325,400 | — | — |
| 2026-02-04 | $1.95 | $1.95 | 2,223,400 | — | — |
| 2026-02-03 | $1.82 | $1.82 | 283,800 | — | — |
| 2026-02-02 | $2.09 | $2.09 | 585,300 | — | — |
| 2026-01-30 | $2.04 | $2.04 | 395,300 | — | — |
| 2026-01-29 | $2.35 | $2.35 | 407,100 | — | — |
| 2026-01-28 | $2.67 | $2.67 | 469,200 | — | — |
| 2026-01-27 | $2.98 | $2.98 | 2,903,400 | — | — |
| 2026-01-26 | $2.62 | $2.62 | 1,258,300 | — | — |
| 2026-01-23 | $3.40 | $3.40 | 469,705 | — | — |
| 2026-01-22 | $4.40 | $4.40 | 939,000 | — | — |
| 2026-01-21 | $6.00 | $6.00 | 311,531 | — | — |
| 2026-01-20 | $6.20 | $6.20 | 405,995 | — | — |
| 2026-01-16 | $6.20 | $6.20 | 639,633 | — | — |
| 2026-01-15 | $6.60 | $6.60 | 2,383,106 | — | — |
| 2026-01-14 | $7.00 | $7.00 | 1,371,540 | — | — |
| 2026-01-13 | $6.80 | $6.80 | 1,578,207 | — | — |
| 2026-01-12 | $15.40 | $15.40 | 1,436,063 | — | — |
| 2026-01-09 | $26.40 | $26.40 | 1,593,608 | — | — |
| 2026-01-08 | $120.60 | $120.60 | 31,446 | — | — |
| 2026-01-07 | $212.00 | $212.00 | 4,540 | — | — |
| 2026-01-06 | $174.00 | $174.00 | 196 | — | — |
| 2026-01-05 | $165.20 | $165.20 | 275 | — | — |
| 2026-01-02 | $167.80 | $167.80 | 184 | — | — |