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
- 2025-07-23 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 | — | — | — | $2.20 | 3 |
| 2026-09-03 | — | — | — | $2.35 | 481 |
| 2026-09-02 | — | — | — | $2.41 | 20 |
| 2026-09-01 | — | — | — | $2.49 | 19 |
| 2026-08-31 | — | — | — | $2.54 | 15 |
| 2026-08-28 | — | — | — | $2.55 | 6 |
| 2026-08-27 | $2.53 | $2.53 | 26,600 | — | — |
| 2026-08-26 | $2.54 | $2.54 | 41,400 | $2.56 | 149 |
| 2026-08-25 | $2.63 | $2.63 | 45,900 | $2.59 | 311 |
| 2026-08-24 | $2.59 | $2.59 | 28,700 | $2.61 | 3 |
| 2026-08-21 | $2.63 | $2.63 | 54,900 | $2.57 | 100 |
| 2026-08-20 | $2.55 | $2.55 | 51,300 | $2.62 | 296 |
| 2026-08-19 | $2.64 | $2.64 | 59,200 | $2.69 | 95 |
| 2026-08-18 | $2.71 | $2.71 | 43,100 | $2.73 | 232 |
| 2026-08-17 | $2.79 | $2.79 | 68,100 | $2.73 | 805 |
| 2026-08-14 | $2.79 | $2.79 | 464,700 | $2.60 | 1,574 |
| 2026-08-13 | $2.68 | $2.68 | 56,600 | $2.66 | 161 |
| 2026-08-12 | $2.70 | $2.70 | 102,500 | $2.78 | 960 |
| 2026-08-11 | $2.89 | $2.89 | 2,580,600 | $3.00 | 9,807 |
| 2026-08-10 | $2.68 | $2.68 | 24,100 | — | — |
| 2026-08-07 | $2.72 | $2.72 | 75,600 | $2.69 | 1 |
| 2026-08-06 | $2.67 | $2.67 | 73,700 | $2.70 | 16 |
| 2026-08-05 | $2.62 | $2.62 | 75,500 | $2.77 | 10 |
| 2026-08-04 | $2.81 | $2.81 | 183,000 | $2.54 | 360 |
| 2026-08-03 | $2.48 | $2.48 | 36,100 | $2.45 | 41 |
| 2026-07-31 | $2.40 | $2.40 | 51,700 | $2.50 | 150 |
| 2026-07-30 | $2.56 | $2.56 | 113,100 | $2.54 | 250 |
| 2026-07-29 | $2.37 | $2.37 | 47,100 | — | — |
| 2026-07-28 | $2.51 | $2.51 | 58,400 | $2.46 | 300 |
| 2026-07-27 | $2.56 | $2.56 | 51,200 | — | — |
| 2026-07-24 | $2.67 | $2.67 | 83,800 | $2.65 | 638 |
| 2026-07-23 | $2.85 | $2.85 | 82,000 | $2.79 | 119 |
| 2026-07-22 | $2.90 | $2.90 | 127,700 | $2.81 | 447 |
| 2026-07-21 | $2.99 | $2.99 | 75,600 | $2.92 | 500 |
| 2026-07-20 | $2.90 | $2.90 | 140,300 | $3.02 | 205 |
| 2026-07-17 | $3.02 | $3.02 | 56,400 | — | — |
| 2026-07-16 | $3.27 | $3.27 | 200,800 | — | — |
| 2026-07-15 | $3.55 | $3.55 | 148,400 | — | — |
| 2026-07-14 | $3.59 | $3.59 | 208,900 | — | — |
| 2026-07-13 | $3.88 | $3.88 | 6,653,500 | — | — |
| 2026-07-10 | $3.68 | $3.68 | 178,500 | — | — |
| 2026-07-09 | $3.87 | $3.87 | 171,700 | — | — |
| 2026-07-08 | $3.98 | $3.98 | 419,200 | — | — |
| 2026-07-07 | $4.07 | $4.07 | 9,476,500 | — | — |
| 2026-07-06 | $3.59 | $3.59 | 8,263,100 | — | — |
| 2026-07-02 | $4.82 | $4.82 | 60,700 | — | — |
| 2026-07-01 | $5.35 | $5.35 | 60,700 | — | — |
| 2026-06-30 | $5.66 | $5.66 | 68,500 | — | — |
| 2026-06-29 | $5.90 | $5.90 | 66,000 | — | — |
| 2026-06-26 | $5.85 | $5.85 | 81,500 | — | — |
| 2026-06-25 | $6.51 | $6.51 | 73,000 | — | — |
| 2026-06-24 | $6.74 | $6.74 | 158,100 | — | — |
| 2026-06-23 | $6.43 | $6.43 | 1,827,800 | — | — |
| 2026-06-22 | $6.05 | $6.05 | 266,200 | — | — |
| 2026-06-18 | $6.13 | $6.13 | 339,300 | — | — |
| 2026-06-17 | $7.79 | $7.79 | 908,000 | — | — |
| 2026-06-16 | $7.60 | $7.60 | 17,876,700 | — | — |
| 2026-06-15 | $5.43 | $5.43 | 265,100 | — | — |
| 2026-06-12 | $5.75 | $5.75 | 382,384 | — | — |
| 2026-06-11 | $7.83 | $7.83 | 233,440 | — | — |
| 2026-06-10 | $9.00 | $9.00 | 391,024 | — | — |
| 2026-06-09 | $9.80 | $9.80 | 2,058,420 | — | — |
| 2026-06-08 | $12.53 | $12.53 | 22,877,648 | — | — |
| 2026-06-05 | $5.60 | $5.60 | 483,408 | — | — |
| 2026-06-04 | $9.13 | $9.13 | 99,292 | — | — |
| 2026-06-03 | $9.30 | $9.30 | 114,824 | — | — |
| 2026-06-02 | $9.30 | $9.30 | 285,036 | — | — |
| 2026-06-01 | $11.00 | $11.00 | 966,296 | — | — |
| 2026-05-29 | $9.83 | $9.83 | 265,376 | — | — |
| 2026-05-28 | $10.70 | $10.70 | 199,752 | — | — |
| 2026-05-27 | $11.25 | $11.25 | 223,040 | — | — |
| 2026-05-26 | $12.40 | $12.40 | 1,269,232 | — | — |
| 2026-05-22 | $10.93 | $10.93 | 439,596 | — | — |
| 2026-05-21 | $13.88 | $13.88 | 299,536 | — | — |
| 2026-05-20 | $14.78 | $14.78 | 725,360 | — | — |
| 2026-05-19 | $14.40 | $14.40 | 582,192 | — | — |
| 2026-05-18 | $17.65 | $17.65 | 1,067,960 | — | — |
| 2026-05-15 | $26.00 | $26.00 | 5,828,612 | — | — |
| 2026-05-14 | $20.00 | $20.00 | 3,910,144 | — | — |
| 2026-05-13 | $576.25 | $576.25 | 4,370,300 | — | — |
| 2026-05-12 | $59.00 | $59.00 | 4,858,572 | — | — |
| 2026-05-11 | $26.00 | $26.00 | 35,572 | — | — |
| 2026-05-08 | $31.00 | $31.00 | 145,624 | — | — |
| 2026-05-07 | $29.50 | $29.50 | 848 | — | — |
| 2026-05-06 | $30.50 | $30.50 | 4,480 | — | — |
| 2026-05-05 | $27.75 | $27.75 | 2,620 | — | — |
| 2026-05-04 | $27.75 | $27.75 | 3,280 | — | — |
| 2026-05-01 | $30.25 | $30.25 | 6,356 | — | — |
| 2026-04-30 | $30.50 | $30.50 | 4,096 | — | — |
| 2026-04-29 | $28.25 | $28.25 | 4,540 | — | — |
| 2026-04-28 | $27.50 | $27.50 | 11,424 | — | — |
| 2026-04-27 | $26.50 | $26.50 | 71,816 | — | — |
| 2026-04-24 | $28.00 | $28.00 | 189,672 | — | — |
| 2026-04-23 | $36.50 | $36.50 | 282,364 | — | — |
| 2026-04-22 | $25.25 | $25.25 | 32,132 | — | — |
| 2026-04-21 | $25.25 | $25.25 | 1,248,660 | — | — |
| 2026-04-20 | $16.75 | $16.75 | 4,360 | — | — |
| 2026-04-17 | $16.75 | $16.75 | 5,883 | — | — |
| 2026-04-16 | $17.13 | $17.13 | 3,641 | — | — |
| 2026-04-15 | $16.50 | $16.50 | 6,250 | — | — |
| 2026-04-14 | $16.75 | $16.75 | 14,190 | — | — |
| 2026-04-13 | $14.38 | $14.38 | 6,983 | — | — |
| 2026-04-10 | $16.50 | $16.50 | 8,010 | — | — |
| 2026-04-09 | $16.50 | $16.50 | 40,454 | — | — |
| 2026-04-08 | $18.63 | $18.63 | 32,426 | — | — |
| 2026-04-07 | $21.88 | $21.88 | 1,467,688 | — | — |
| 2026-04-06 | $15.13 | $15.13 | 258 | — | — |
| 2026-04-02 | $15.88 | $15.88 | 923 | — | — |
| 2026-04-01 | $15.75 | $15.75 | 852 | — | — |
| 2026-03-31 | $16.75 | $16.75 | 2,134 | — | — |
| 2026-03-30 | $14.25 | $14.25 | 1,406 | — | — |
| 2026-03-27 | $15.63 | $15.63 | 1,292 | — | — |
| 2026-03-26 | $15.38 | $15.38 | 1,738 | — | — |
| 2026-03-25 | $16.75 | $16.75 | 1,559 | — | — |
| 2026-03-24 | $18.13 | $18.13 | 1,865 | — | — |
| 2026-03-23 | $19.38 | $19.38 | 1,530 | — | — |
| 2026-03-20 | $19.00 | $19.00 | 2,504 | — | — |
| 2026-03-19 | $19.50 | $19.50 | 1,504 | — | — |
| 2026-03-18 | $20.38 | $20.38 | 2,417 | — | — |
| 2026-03-17 | $20.13 | $20.13 | 2,098 | — | — |
| 2026-03-16 | $20.63 | $20.63 | 3,817 | — | — |
| 2026-03-13 | $20.38 | $20.38 | 22,810 | — | — |
| 2026-03-12 | $20.00 | $20.00 | 1,018 | — | — |
| 2026-03-11 | $20.00 | $20.00 | 516 | — | — |
| 2026-03-10 | $19.75 | $19.75 | 1,215 | — | — |
| 2026-03-09 | $19.50 | $19.50 | 2,666 | — | — |
| 2026-03-06 | $20.50 | $20.50 | 3,506 | — | — |
| 2026-03-05 | $20.13 | $20.13 | 2,915 | — | — |
| 2026-03-04 | $21.38 | $21.38 | 4,762 | — | — |
| 2026-03-03 | $20.75 | $20.75 | 7,560 | — | — |
| 2026-03-02 | $24.38 | $24.38 | 26,409 | — | — |
| 2026-02-27 | $21.25 | $21.25 | 1,886 | — | — |
| 2026-02-26 | $21.63 | $21.63 | 3,090 | — | — |
| 2026-02-25 | $22.63 | $22.63 | 3,378 | — | — |
| 2026-02-24 | $23.38 | $23.38 | 18,417 | — | — |
| 2026-02-23 | $21.38 | $21.38 | 3,476 | — | — |
| 2026-02-20 | $22.25 | $22.25 | 3,716 | — | — |
| 2026-02-19 | $23.38 | $23.38 | 10,213 | — | — |
| 2026-02-18 | $22.13 | $22.13 | 2,459 | — | — |
| 2026-02-17 | $21.88 | $21.88 | 13,168 | — | — |
| 2026-02-13 | $21.13 | $21.13 | 5,003 | — | — |
| 2026-02-12 | $20.75 | $20.75 | 7,686 | — | — |
| 2026-02-11 | $21.00 | $21.00 | 109,846 | — | — |
| 2026-02-10 | $19.00 | $19.00 | 5,186 | — | — |
| 2026-02-09 | $21.00 | $21.00 | 1,537 | — | — |
| 2026-02-06 | $19.88 | $19.88 | 3,305 | — | — |
| 2026-02-05 | $19.25 | $19.25 | 4,107 | — | — |
| 2026-02-04 | $21.38 | $21.38 | 18,685 | — | — |
| 2026-02-03 | $23.63 | $23.63 | 8,213 | — | — |
| 2026-02-02 | $23.75 | $23.75 | 7,698 | — | — |
| 2026-01-30 | $26.25 | $26.25 | 58,377 | — | — |
| 2026-01-29 | $22.13 | $22.13 | 17,012 | — | — |
| 2026-01-28 | $23.50 | $23.50 | 49,686 | — | — |
| 2026-01-27 | $28.88 | $28.88 | 204,976 | — | — |
| 2026-01-26 | $23.00 | $23.00 | 1,341 | — | — |
| 2026-01-23 | $24.25 | $24.25 | 1,989 | — | — |
| 2026-01-22 | $23.50 | $23.50 | 682 | — | — |
| 2026-01-21 | $22.88 | $22.88 | 1,053 | — | — |
| 2026-01-20 | $22.63 | $22.63 | 3,079 | — | — |
| 2026-01-16 | $23.75 | $23.75 | 1,197 | — | — |
| 2026-01-15 | $22.88 | $22.88 | 3,329 | — | — |
| 2026-01-14 | $24.88 | $24.88 | 1,960 | — | — |
| 2026-01-13 | $23.63 | $23.63 | 2,225 | — | — |
| 2026-01-12 | $24.88 | $24.88 | 2,426 | — | — |
| 2026-01-09 | $24.88 | $24.88 | 1,954 | — | — |
| 2026-01-08 | $24.50 | $24.50 | 1,697 | — | — |
| 2026-01-07 | $24.63 | $24.63 | 2,322 | — | — |
| 2026-01-06 | $25.38 | $25.38 | 3,710 | — | — |
| 2026-01-05 | $25.13 | $25.13 | 4,054 | — | — |
| 2026-01-02 | $25.13 | $25.13 | 8,049 | — | — |