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
- 2009-07-30 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 | — | — | — | $1.46 | 338 |
| 2026-09-03 | — | — | — | $1.58 | 1,528 |
| 2026-09-02 | — | — | — | $1.46 | 1,962 |
| 2026-09-01 | — | — | — | $1.48 | 5,176 |
| 2026-08-31 | — | — | — | $1.59 | 397 |
| 2026-08-28 | — | — | — | $1.79 | 1,087 |
| 2026-08-27 | $1.75 | $1.75 | 599,100 | $1.78 | 3,311 |
| 2026-08-26 | $1.81 | $1.81 | 753,400 | $1.82 | 643 |
| 2026-08-25 | $2.04 | $2.04 | 20,406,700 | $3.11 | 13,668 |
| 2026-08-24 | $2.87 | $2.87 | 103,700 | $2.88 | 913 |
| 2026-08-21 | $3.08 | $3.08 | 227,300 | $3.36 | 852 |
| 2026-08-20 | $3.62 | $3.62 | 1,081,100 | $3.99 | 3,989 |
| 2026-08-19 | $3.67 | $3.67 | 2,138,500 | $3.94 | 3,912 |
| 2026-08-18 | $3.34 | $3.34 | 4,650,600 | $4.52 | 20,194 |
| 2026-08-17 | $4.00 | $4.00 | 405,356 | $0.02 | 420,328 |
| 2026-08-14 | $6.00 | $6.00 | 301,038 | $0.02 | 130,445 |
| 2026-08-13 | $6.00 | $6.00 | 621,021 | $0.02 | 478,043 |
| 2026-08-12 | $6.00 | $6.00 | 725,558 | $0.03 | 129,278 |
| 2026-08-11 | $6.00 | $6.00 | 439,825 | $0.03 | 170,121 |
| 2026-08-10 | $0.04 | $0.04 | 137,716,500 | $0.03 | 333,859 |
| 2026-08-07 | $0.04 | $0.04 | 121,259,200 | $0.04 | 352,576 |
| 2026-08-06 | $8.00 | $8.00 | 408,010 | $0.05 | 148,669 |
| 2026-08-05 | $0.06 | $0.06 | 111,845,200 | $0.32 | 368,483 |
| 2026-08-04 | $0.41 | $0.41 | 3,511,200 | $0.42 | 22,464 |
| 2026-08-03 | $0.42 | $0.42 | 1,484,600 | $0.46 | 4,810 |
| 2026-07-31 | $88.00 | $88.00 | 2,384 | $0.35 | 1,455 |
| 2026-07-30 | $0.36 | $0.36 | 116,700 | $0.31 | 2,044 |
| 2026-07-29 | $0.36 | $0.36 | 264,100 | $0.41 | 363 |
| 2026-07-28 | $0.44 | $0.44 | 111,100 | $0.44 | 98 |
| 2026-07-27 | $0.48 | $0.48 | 642,000 | $0.42 | 1,000 |
| 2026-07-24 | $0.47 | $0.47 | 1,660,300 | $0.44 | 5,092 |
| 2026-07-23 | $0.42 | $0.42 | 317,400 | $0.39 | 200 |
| 2026-07-22 | $86.00 | $86.00 | 3,414 | $0.37 | 4,339 |
| 2026-07-21 | $86.00 | $86.00 | 140,827 | $0.33 | 24,251 |
| 2026-07-20 | $78.00 | $78.00 | 102,633 | — | — |
| 2026-07-17 | $0.39 | $0.39 | 3,200 | — | — |
| 2026-07-16 | $0.39 | $0.39 | 23,200 | — | — |
| 2026-07-15 | $0.42 | $0.42 | 33,300 | — | — |
| 2026-07-14 | $0.44 | $0.44 | 16,400 | — | — |
| 2026-07-13 | $0.46 | $0.46 | 9,300 | — | — |
| 2026-07-10 | $0.42 | $0.42 | 25,700 | — | — |
| 2026-07-09 | $0.41 | $0.41 | 6,300 | — | — |
| 2026-07-08 | $0.41 | $0.41 | 36,500 | — | — |
| 2026-07-07 | $0.40 | $0.40 | 27,500 | — | — |
| 2026-07-06 | $0.42 | $0.42 | 18,400 | — | — |
| 2026-07-02 | $0.42 | $0.42 | 93,600 | — | — |
| 2026-07-01 | $0.44 | $0.44 | 40,800 | — | — |
| 2026-06-30 | $0.40 | $0.40 | 52,300 | — | — |
| 2026-06-29 | $0.40 | $0.40 | 16,900 | — | — |
| 2026-06-26 | $0.41 | $0.41 | 34,700 | — | — |
| 2026-06-25 | $0.39 | $0.39 | 32,400 | — | — |
| 2026-06-24 | $0.39 | $0.39 | 252,700 | — | — |
| 2026-06-23 | $0.43 | $0.43 | 100,900 | — | — |
| 2026-06-22 | $0.51 | $0.51 | 37,400 | — | — |
| 2026-06-18 | $0.53 | $0.53 | 40,000 | — | — |
| 2026-06-17 | $0.50 | $0.50 | 23,500 | — | — |
| 2026-06-16 | $0.50 | $0.50 | 45,300 | — | — |
| 2026-06-15 | $0.54 | $0.54 | 27,000 | — | — |
| 2026-06-12 | $0.54 | $0.54 | 32,600 | — | — |
| 2026-06-11 | $0.58 | $0.58 | 217,300 | — | — |
| 2026-06-10 | $0.58 | $0.58 | 741,700 | — | — |
| 2026-06-09 | $0.57 | $0.57 | 25,000 | — | — |
| 2026-06-08 | $0.58 | $0.58 | 305,600 | — | — |
| 2026-06-05 | $0.56 | $0.56 | 21,100 | — | — |
| 2026-06-04 | $0.65 | $0.65 | 31,400 | — | — |
| 2026-06-03 | $0.66 | $0.66 | 17,200 | — | — |
| 2026-06-02 | $0.63 | $0.63 | 11,700 | — | — |
| 2026-06-01 | $0.64 | $0.64 | 45,000 | — | — |
| 2026-05-29 | $0.59 | $0.59 | 19,900 | — | — |
| 2026-05-28 | $0.59 | $0.59 | 26,500 | — | — |
| 2026-05-27 | $0.58 | $0.58 | 4,200 | — | — |
| 2026-05-26 | $0.60 | $0.60 | 14,400 | — | — |
| 2026-05-22 | $0.60 | $0.60 | 110,100 | — | — |
| 2026-05-21 | $0.61 | $0.61 | 8,000 | — | — |
| 2026-05-20 | $0.62 | $0.62 | 17,600 | — | — |
| 2026-05-19 | $0.63 | $0.63 | 10,600 | — | — |
| 2026-05-18 | $0.66 | $0.66 | 13,600 | — | — |
| 2026-05-15 | $0.64 | $0.64 | 36,700 | — | — |
| 2026-05-14 | $0.62 | $0.62 | 94,200 | — | — |
| 2026-05-13 | $0.69 | $0.69 | 76,300 | — | — |
| 2026-05-12 | $0.75 | $0.75 | 29,100 | — | — |
| 2026-05-11 | $0.79 | $0.79 | 16,700 | — | — |
| 2026-05-08 | $0.83 | $0.83 | 41,000 | — | — |
| 2026-05-07 | $0.84 | $0.84 | 2,800 | — | — |
| 2026-05-06 | $0.84 | $0.84 | 7,200 | — | — |
| 2026-05-05 | $0.89 | $0.89 | 5,600 | — | — |
| 2026-05-04 | $0.91 | $0.91 | 1,800 | — | — |
| 2026-05-01 | $0.90 | $0.90 | 2,000 | — | — |
| 2026-04-30 | $0.93 | $0.93 | 12,300 | — | — |
| 2026-04-29 | $1.00 | $1.00 | 24,300 | — | — |
| 2026-04-28 | $1.01 | $1.01 | 4,100 | — | — |
| 2026-04-27 | $0.98 | $0.98 | 5,200 | — | — |
| 2026-04-24 | $1.00 | $1.00 | 5,600 | — | — |
| 2026-04-23 | $0.99 | $0.99 | 15,100 | — | — |
| 2026-04-22 | $0.95 | $0.95 | 3,100 | — | — |
| 2026-04-21 | $0.95 | $0.95 | 4,500 | — | — |
| 2026-04-20 | $0.95 | $0.95 | 24,200 | — | — |
| 2026-04-17 | $0.91 | $0.91 | 45,000 | — | — |
| 2026-04-16 | $0.89 | $0.89 | 37,900 | — | — |
| 2026-04-15 | $0.86 | $0.86 | 8,000 | — | — |
| 2026-04-14 | $0.88 | $0.88 | 27,300 | — | — |
| 2026-04-13 | $0.87 | $0.87 | 6,700 | — | — |
| 2026-04-10 | $0.86 | $0.86 | 8,500 | — | — |
| 2026-04-09 | $0.83 | $0.83 | 15,400 | — | — |
| 2026-04-08 | $0.89 | $0.89 | 42,200 | — | — |
| 2026-04-07 | $0.93 | $0.93 | 21,300 | — | — |
| 2026-04-06 | $0.98 | $0.98 | 233,500 | — | — |
| 2026-04-02 | $0.96 | $0.96 | 1,753,700 | — | — |
| 2026-04-01 | $0.78 | $0.78 | 14,200 | — | — |
| 2026-03-31 | $0.75 | $0.75 | 15,100 | — | — |
| 2026-03-30 | $0.81 | $0.81 | 12,700 | — | — |
| 2026-03-27 | $0.81 | $0.81 | 14,100 | — | — |
| 2026-03-26 | $0.85 | $0.85 | 6,600 | — | — |
| 2026-03-25 | $0.86 | $0.86 | 3,400 | — | — |
| 2026-03-24 | $0.85 | $0.85 | 5,400 | — | — |
| 2026-03-23 | $0.86 | $0.86 | 33,500 | — | — |
| 2026-03-20 | $0.87 | $0.87 | 41,600 | — | — |
| 2026-03-19 | $1.02 | $1.02 | 29,500 | — | — |
| 2026-03-18 | $1.00 | $1.00 | 40,100 | — | — |
| 2026-03-17 | $1.15 | $1.15 | 10,100 | — | — |
| 2026-03-16 | $1.18 | $1.18 | 29,700 | — | — |
| 2026-03-13 | $1.14 | $1.14 | 189,800 | — | — |
| 2026-03-12 | $1.24 | $1.24 | 4,700 | — | — |
| 2026-03-11 | $1.29 | $1.29 | 38,600 | — | — |
| 2026-03-10 | $1.20 | $1.20 | 39,900 | — | — |
| 2026-03-09 | $1.19 | $1.19 | 149,200 | — | — |
| 2026-03-06 | $1.40 | $1.40 | 139,400 | — | — |
| 2026-03-05 | $1.35 | $1.35 | 289,600 | — | — |
| 2026-03-04 | $1.49 | $1.49 | 375,300 | — | — |
| 2026-03-03 | $1.58 | $1.58 | 86,400 | — | — |
| 2026-03-02 | $1.72 | $1.72 | 705,200 | — | — |
| 2026-02-27 | $1.19 | $1.19 | 17,900 | — | — |
| 2026-02-26 | $1.32 | $1.32 | 5,300 | — | — |
| 2026-02-25 | $1.22 | $1.22 | 900 | — | — |
| 2026-02-24 | $1.28 | $1.28 | 5,900 | — | — |
| 2026-02-23 | $1.20 | $1.20 | 900 | — | — |
| 2026-02-20 | $1.21 | $1.21 | 8,400 | — | — |
| 2026-02-19 | $1.21 | $1.21 | 3,600 | — | — |
| 2026-02-18 | $1.22 | $1.22 | 10,300 | — | — |
| 2026-02-17 | $1.21 | $1.21 | 2,700 | — | — |
| 2026-02-13 | $1.21 | $1.21 | 4,900 | — | — |
| 2026-02-12 | $1.24 | $1.24 | 4,600 | — | — |
| 2026-02-11 | $1.22 | $1.22 | 6,500 | — | — |
| 2026-02-10 | $1.23 | $1.23 | 2,500 | — | — |
| 2026-02-09 | $1.26 | $1.26 | 9,600 | — | — |
| 2026-02-06 | $1.26 | $1.26 | 5,400 | — | — |
| 2026-02-05 | $1.25 | $1.25 | 11,500 | — | — |
| 2026-02-04 | $1.33 | $1.33 | 13,400 | — | — |
| 2026-02-03 | $1.29 | $1.29 | 1,600 | — | — |
| 2026-02-02 | $1.29 | $1.29 | 11,100 | — | — |
| 2026-01-30 | $1.39 | $1.39 | 8,700 | — | — |
| 2026-01-29 | $1.31 | $1.31 | 1,100 | — | — |
| 2026-01-28 | $1.40 | $1.40 | 8,100 | — | — |
| 2026-01-27 | $1.44 | $1.44 | 4,400 | — | — |
| 2026-01-26 | $1.40 | $1.40 | 4,900 | — | — |
| 2026-01-23 | $1.41 | $1.41 | 10,700 | — | — |
| 2026-01-22 | $1.39 | $1.39 | 1,200 | — | — |
| 2026-01-21 | $1.45 | $1.45 | 5,700 | — | — |
| 2026-01-20 | $1.44 | $1.44 | 7,300 | — | — |
| 2026-01-16 | $1.40 | $1.40 | 14,000 | — | — |
| 2026-01-15 | $1.42 | $1.42 | 26,000 | — | — |
| 2026-01-14 | $1.49 | $1.49 | 6,400 | — | — |
| 2026-01-13 | $1.54 | $1.54 | 5,000 | — | — |
| 2026-01-12 | $1.49 | $1.49 | 13,900 | — | — |
| 2026-01-09 | $1.53 | $1.53 | 1,200 | — | — |
| 2026-01-08 | $1.54 | $1.54 | 14,200 | — | — |
| 2026-01-07 | $1.64 | $1.64 | 22,000 | — | — |
| 2026-01-06 | $1.62 | $1.62 | 6,900 | — | — |
| 2026-01-05 | $1.55 | $1.55 | 4,300 | — | — |
| 2026-01-02 | $1.55 | $1.55 | 3,400 | — | — |