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
- 2023-04-13 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 | — | — | — | $1.85 | 289 |
| 2026-09-03 | — | — | — | $1.83 | 295 |
| 2026-09-02 | — | — | — | $1.81 | 1,499 |
| 2026-09-01 | — | — | — | $2.00 | 837 |
| 2026-08-31 | — | — | — | $2.08 | 1,954 |
| 2026-08-28 | — | — | — | $2.53 | 2,899 |
| 2026-08-27 | $2.66 | $2.73 | 350,800 | $2.72 | 3,754 |
| 2026-08-26 | $2.80 | $2.88 | 22,295,800 | $3.95 | 31,369 |
| 2026-08-25 | $2.84 | $2.92 | 479,300 | $2.70 | 2,734 |
| 2026-08-24 | — | — | — | $3.54 | 1,076 |
| 2026-08-21 | $0.21 | $0.22 | 1,299,900 | $0.21 | 5,143 |
| 2026-08-20 | $0.24 | $0.24 | 1,996,000 | $0.24 | 21,043 |
| 2026-08-19 | $0.25 | $0.25 | 487,400 | $0.24 | 5,188 |
| 2026-08-18 | $0.25 | $0.25 | 786,000 | $0.24 | 7,509 |
| 2026-08-17 | $0.26 | $0.26 | 1,654,400 | $0.26 | 11,899 |
| 2026-08-14 | $0.26 | $0.27 | 1,049,600 | $0.27 | 9,486 |
| 2026-08-13 | $0.28 | $0.28 | 790,300 | $0.28 | 12,656 |
| 2026-08-12 | $0.28 | $0.29 | 485,700 | $0.30 | 8,598 |
| 2026-08-11 | $0.31 | $0.31 | 1,352,900 | $0.28 | 8,412 |
| 2026-08-10 | $0.28 | $0.29 | 804,000 | $0.29 | 5,908 |
| 2026-08-07 | $0.29 | $0.30 | 900,000 | $0.30 | 13,163 |
| 2026-08-06 | $0.30 | $0.31 | 372,500 | $0.28 | 2,679 |
| 2026-08-05 | $0.30 | $0.31 | 772,400 | $0.32 | 3,520 |
| 2026-08-04 | $0.32 | $0.33 | 869,200 | $0.30 | 7,833 |
| 2026-08-03 | $0.31 | $0.32 | 5,084,700 | $0.29 | 17,769 |
| 2026-07-31 | $0.32 | $0.32 | 769,300 | $0.34 | 21,156 |
| 2026-07-30 | $0.35 | $0.36 | 1,631,000 | $0.43 | 11,695 |
| 2026-07-29 | $0.39 | $0.40 | 3,214,700 | $0.33 | 6,481 |
| 2026-07-28 | $0.35 | $0.36 | 1,481,300 | $0.40 | 28,358 |
| 2026-07-27 | $0.42 | $0.43 | 2,075,900 | $0.49 | 9,767 |
| 2026-07-24 | $0.52 | $0.53 | 817,900 | $0.60 | 3,528 |
| 2026-07-23 | $0.64 | $0.66 | 1,061,800 | $0.61 | 6,739 |
| 2026-07-22 | $0.69 | $0.70 | 1,436,800 | $0.67 | 6,923 |
| 2026-07-21 | $0.68 | $0.70 | 5,956,400 | $0.60 | 19,256 |
| 2026-07-20 | $0.61 | $0.63 | 40,944,300 | $0.81 | 41,516 |
| 2026-07-17 | $0.92 | $0.95 | 1,570,100 | — | — |
| 2026-07-16 | $1.08 | $1.11 | 1,732,800 | — | — |
| 2026-07-15 | $1.59 | $1.63 | 517,400 | — | — |
| 2026-07-14 | $2.03 | $2.09 | 44,500 | — | — |
| 2026-07-13 | $2.12 | $2.18 | 23,200 | — | — |
| 2026-07-10 | $2.24 | $2.30 | 49,500 | — | — |
| 2026-07-09 | $2.19 | $2.25 | 40,100 | — | — |
| 2026-07-08 | $2.24 | $2.30 | 40,000 | — | — |
| 2026-07-07 | $2.10 | $2.16 | 54,400 | — | — |
| 2026-07-06 | $2.12 | $2.18 | 44,300 | — | — |
| 2026-07-02 | $2.32 | $2.38 | 217,700 | — | — |
| 2026-07-01 | $2.37 | $2.43 | 82,800 | — | — |
| 2026-06-30 | $2.70 | $2.77 | 59,800 | — | — |
| 2026-06-29 | $2.89 | $2.97 | 71,800 | — | — |
| 2026-06-26 | $3.15 | $3.24 | 132,600 | — | — |
| 2026-06-25 | $3.77 | $3.87 | 69,600 | — | — |
| 2026-06-24 | $4.50 | $4.62 | 59,000 | — | — |
| 2026-06-23 | $4.30 | $4.42 | 95,700 | — | — |
| 2026-06-22 | $4.50 | $4.62 | 61,600 | — | — |
| 2026-06-18 | $4.64 | $4.77 | 94,000 | — | — |
| 2026-06-17 | $5.41 | $5.56 | 146,600 | — | — |
| 2026-06-16 | $4.44 | $4.56 | 82,000 | — | — |
| 2026-06-15 | $4.17 | $4.28 | 89,700 | — | — |
| 2026-06-12 | $4.60 | $4.73 | 98,400 | — | — |
| 2026-06-11 | $5.71 | $5.87 | 97,300 | — | — |
| 2026-06-10 | $5.68 | $5.83 | 231,600 | — | — |
| 2026-06-09 | $6.04 | $6.20 | 1,027,200 | — | — |
| 2026-06-08 | $4.48 | $4.60 | 1,004,500 | — | — |
| 2026-06-05 | $7.09 | $7.28 | 480,300 | — | — |
| 2026-06-04 | $8.25 | $8.48 | 530,100 | — | — |
| 2026-06-03 | $7.86 | $8.07 | 625,400 | — | — |
| 2026-06-02 | $8.99 | $9.24 | 1,883,200 | — | — |
| 2026-06-01 | $7.53 | $7.74 | 2,649,200 | — | — |
| 2026-05-29 | $8.47 | $8.70 | 11,319,600 | — | — |
| 2026-05-28 | $5.79 | $5.95 | 6,600,300 | — | — |
| 2026-05-27 | $4.78 | $4.91 | 22,925,900 | — | — |
| 2026-05-26 | $2.90 | $2.98 | 79,685,200 | — | — |
| 2026-05-22 | $1.33 | $1.37 | 31,792,500 | — | — |
| 2026-05-21 | $0.81 | $0.83 | 186,500 | — | — |
| 2026-05-20 | $0.76 | $0.78 | 128,500 | — | — |
| 2026-05-19 | $0.75 | $0.77 | 144,500 | — | — |
| 2026-05-18 | $0.75 | $0.77 | 92,500 | — | — |
| 2026-05-15 | $0.79 | $0.81 | 82,900 | — | — |
| 2026-05-14 | $0.79 | $0.82 | 171,900 | — | — |
| 2026-05-13 | $0.79 | $0.81 | 93,800 | — | — |
| 2026-05-12 | $0.78 | $0.80 | 89,700 | — | — |
| 2026-05-11 | $0.83 | $0.85 | 123,400 | — | — |
| 2026-05-08 | $0.86 | $0.89 | 100,400 | — | — |
| 2026-05-07 | $0.90 | $0.92 | 365,900 | — | — |
| 2026-05-06 | $0.92 | $0.94 | 120,200 | — | — |
| 2026-05-05 | $0.93 | $0.96 | 115,700 | — | — |
| 2026-05-04 | $0.90 | $0.93 | 109,300 | — | — |
| 2026-05-01 | $0.94 | $0.97 | 99,500 | — | — |
| 2026-04-30 | $0.95 | $0.98 | 108,300 | — | — |
| 2026-04-29 | $0.95 | $0.98 | 135,700 | — | — |
| 2026-04-28 | $1.00 | $1.03 | 74,100 | — | — |
| 2026-04-27 | $1.01 | $1.04 | 174,900 | — | — |
| 2026-04-24 | $1.01 | $1.04 | 161,400 | — | — |
| 2026-04-23 | $1.03 | $1.06 | 185,000 | — | — |
| 2026-04-22 | $1.12 | $1.15 | 133,300 | — | — |
| 2026-04-21 | $1.11 | $1.14 | 223,100 | — | — |
| 2026-04-20 | $1.16 | $1.19 | 260,100 | — | — |
| 2026-04-17 | $1.18 | $1.21 | 655,600 | — | — |
| 2026-04-16 | $1.13 | $1.16 | 845,600 | — | — |
| 2026-04-15 | $1.16 | $1.19 | 188,500 | — | — |
| 2026-04-14 | $1.10 | $1.13 | 162,100 | — | — |
| 2026-04-13 | $1.16 | $1.19 | 438,100 | — | — |
| 2026-04-10 | $1.11 | $1.14 | 230,200 | — | — |
| 2026-04-09 | $1.15 | $1.18 | 237,700 | — | — |
| 2026-04-08 | $1.21 | $1.24 | 254,800 | — | — |
| 2026-04-07 | $1.23 | $1.26 | 226,300 | — | — |
| 2026-04-06 | $1.32 | $1.36 | 174,600 | — | — |
| 2026-04-02 | $1.27 | $1.30 | 236,700 | — | — |
| 2026-04-01 | $1.33 | $1.37 | 292,000 | — | — |
| 2026-03-31 | $1.42 | $1.46 | 289,900 | — | — |
| 2026-03-30 | $1.46 | $1.50 | 186,600 | — | — |
| 2026-03-27 | $1.44 | $1.48 | 376,900 | — | — |
| 2026-03-26 | $1.71 | $1.76 | 589,900 | — | — |
| 2026-03-25 | $1.60 | $1.64 | 989,600 | — | — |
| 2026-03-24 | $1.67 | $1.72 | 203,700 | — | — |
| 2026-03-23 | $1.68 | $1.73 | 272,100 | — | — |
| 2026-03-20 | $1.66 | $1.71 | 139,100 | — | — |
| 2026-03-19 | $1.71 | $1.76 | 245,000 | — | — |
| 2026-03-18 | $1.81 | $1.86 | 298,400 | — | — |
| 2026-03-17 | $1.91 | $1.96 | 834,600 | — | — |
| 2026-03-16 | $2.16 | $2.22 | 1,244,000 | — | — |
| 2026-03-13 | $1.95 | $2.00 | 309,500 | — | — |
| 2026-03-12 | $1.97 | $2.02 | 836,300 | — | — |
| 2026-03-11 | $2.34 | $2.40 | 4,274,000 | — | — |
| 2026-03-10 | $3.00 | $3.08 | 357,900 | — | — |
| 2026-03-09 | $3.27 | $3.36 | 335,400 | — | — |
| 2026-03-06 | $3.85 | $3.96 | 704,100 | — | — |
| 2026-03-05 | $5.11 | $5.25 | 884,000 | — | — |
| 2026-03-04 | $7.00 | $7.19 | 26,067,000 | — | — |
| 2026-03-03 | $8.03 | $8.25 | 30,100 | — | — |
| 2026-03-02 | $8.80 | $9.04 | 29,200 | — | — |
| 2026-02-27 | $9.14 | $9.39 | 82,700 | — | — |
| 2026-02-26 | $11.88 | $12.20 | 36,565 | — | — |
| 2026-02-25 | $13.98 | $14.36 | 47,803 | — | — |
| 2026-02-24 | $17.52 | $18.00 | 11,310 | — | — |
| 2026-02-23 | $17.46 | $17.94 | 11,602 | — | — |
| 2026-02-20 | $19.14 | $19.66 | 16,243 | — | — |
| 2026-02-19 | $20.70 | $21.26 | 9,423 | — | — |
| 2026-02-18 | $19.86 | $20.40 | 14,593 | — | — |
| 2026-02-17 | $19.68 | $20.22 | 8,883 | — | — |
| 2026-02-13 | $19.86 | $20.40 | 9,903 | — | — |
| 2026-02-12 | $21.30 | $21.88 | 12,253 | — | — |
| 2026-02-11 | $21.30 | $21.88 | 10,488 | — | — |
| 2026-02-10 | $21.96 | $22.56 | 11,162 | — | — |
| 2026-02-09 | $23.16 | $23.79 | 10,088 | — | — |
| 2026-02-06 | $22.74 | $23.36 | 18,710 | — | — |
| 2026-02-05 | $21.72 | $22.31 | 62,643 | — | — |
| 2026-02-04 | $22.86 | $23.48 | 81,205 | — | — |
| 2026-02-03 | $25.74 | $26.44 | 13,015 | — | — |
| 2026-02-02 | $27.00 | $27.74 | 20,738 | — | — |
| 2026-01-30 | $30.54 | $31.37 | 10,990 | — | — |
| 2026-01-29 | $30.84 | $31.68 | 12,550 | — | — |
| 2026-01-28 | $32.10 | $32.98 | 20,273 | — | — |
| 2026-01-27 | $31.86 | $32.73 | 29,300 | — | — |
| 2026-01-26 | $30.00 | $30.82 | 43,508 | — | — |
| 2026-01-23 | $33.96 | $34.89 | 23,987 | — | — |
| 2026-01-22 | $34.98 | $35.93 | 33,042 | — | — |
| 2026-01-21 | $39.18 | $40.25 | 20,675 | — | — |
| 2026-01-20 | $43.74 | $44.93 | 37,427 | — | — |
| 2026-01-16 | $50.82 | $52.21 | 17,660 | — | — |
| 2026-01-15 | $57.00 | $58.55 | 46,408 | — | — |
| 2026-01-14 | $63.00 | $64.72 | 148,898 | — | — |
| 2026-01-13 | $46.08 | $47.34 | 17,665 | — | — |
| 2026-01-12 | $51.00 | $52.39 | 39,178 | — | — |
| 2026-01-09 | $57.60 | $59.17 | 131,375 | — | — |
| 2026-01-08 | $40.86 | $41.97 | 9,158 | — | — |
| 2026-01-07 | $45.00 | $46.23 | 39,002 | — | — |
| 2026-01-06 | $39.90 | $40.99 | 13,580 | — | — |
| 2026-01-05 | $36.24 | $37.23 | 17,265 | — | — |
| 2026-01-02 | $35.94 | $36.92 | 13,297 | — | — |